date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-11 09:30:00,23.57,23.61,23.32,23.42,16100.0,8.1551,8.1689,8.0686,8.1032,16100.0
2006-07-11 10:00:00,23.43,23.51,23.4,23.49,12800.0,8.1067,8.1343,8.0963,8.1274,12800.0
2006-07-11 10:30:00,23.49,23.5,23.42,23.48,19000.0,8.1274,8.1309,8.1032,8.124,19000.0
2006-07-11 11:00:00,23.48,23.81,23.44,23.74,22400.0,8.124,8.2381,8.1101,8.2139,22400.0
2006-07-11 11:30:00,23.76,23.78,23.7,23.73,10500.0,8.2208,8.2278,8.2001,8.2105,10500.0
2006-07-11 12:00:00,23.73,23.75,23.64,23.64,3500.0,8.2105,8.2174,8.1793,8.1793,3500.0
2006-07-11 12:30:00,23.62,23.62,23.5,23.5,3300.0,8.1724,8.1724,8.1309,8.1309,3300.0
2006-07-11 13:00:00,23.51,23.72,23.51,23.71,6200.0,8.1343,8.207,8.1343,8.2035,6200.0
2006-07-11 13:30:00,23.72,23.73,23.62,23.65,21600.0,8.207,8.2105,8.1724,8.1828,21600.0
2006-07-11 14:00:00,23.66,23.69,23.63,23.68,12000.0,8.1862,8.1966,8.1759,8.1932,12000.0
2006-07-11 14:30:00,23.69,23.69,23.51,23.52,20300.0,8.1966,8.1966,8.1343,8.1378,20300.0
2006-07-11 15:00:00,23.5,23.51,23.4,23.41,32000.0,8.1309,8.1343,8.0963,8.0997,32000.0
2006-07-11 15:30:00,23.41,23.49,23.33,23.38,77600.0,8.0997,8.1274,8.0721,8.0894,77600.0
2006-07-12 09:30:00,23.34,23.34,23.25,23.33,14900.0,8.0755,8.0755,8.0444,8.0721,14900.0
2006-07-12 10:00:00,23.3,23.31,23.06,23.15,17900.0,8.0617,8.0651,7.9786,8.0098,17900.0
2006-07-12 10:30:00,23.17,23.18,23.08,23.09,10700.0,8.0167,8.0202,7.9856,7.989,10700.0
2006-07-12 11:00:00,23.11,23.13,23.05,23.1,13800.0,7.9959,8.0029,7.9752,7.9925,13800.0
2006-07-12 11:30:00,23.1,23.16,23.09,23.14,16700.0,7.9925,8.0132,7.989,8.0063,16700.0
2006-07-12 12:00:00,23.14,23.18,23.13,23.18,11200.0,8.0063,8.0202,8.0029,8.0202,11200.0
2006-07-12 12:30:00,23.17,23.17,23.14,23.14,3100.0,8.0167,8.0167,8.0063,8.0063,3100.0
2006-07-12 13:00:00,23.15,23.16,23.12,23.16,5600.0,8.0098,8.0132,7.9994,8.0132,5600.0
2006-07-12 13:30:00,23.15,23.18,23.12,23.16,10600.0,8.0098,8.0202,7.9994,8.0132,10600.0
2006-07-12 14:00:00,23.16,23.17,23.13,23.14,5100.0,8.0132,8.0167,8.0029,8.0063,5100.0
2006-07-12 14:30:00,23.16,23.16,23.11,23.13,8500.0,8.0132,8.0132,7.9959,8.0029,8500.0
2006-07-12 15:00:00,23.11,23.15,23.09,23.13,34700.0,7.9959,8.0098,7.989,8.0029,34700.0
2006-07-12 15:30:00,23.11,23.13,23.09,23.12,21900.0,7.9959,8.0029,7.989,7.9994,21900.0
2006-07-13 09:30:00,23.14,23.21,23.1,23.13,18200.0,8.0063,8.0305,7.9925,8.0029,18200.0
2006-07-13 10:00:00,23.15,23.16,23.06,23.14,10300.0,8.0098,8.0132,7.9786,8.0063,10300.0
2006-07-13 10:30:00,23.14,23.17,23.1,23.1,8700.0,8.0063,8.0167,7.9925,7.9925,8700.0
2006-07-13 11:00:00,23.1,23.2,23.08,23.18,15200.0,7.9925,8.0271,7.9856,8.0202,15200.0
2006-07-13 11:30:00,23.17,23.17,23.12,23.12,4400.0,8.0167,8.0167,7.9994,7.9994,4400.0
2006-07-13 12:00:00,23.16,23.19,23.15,23.16,4800.0,8.0132,8.0236,8.0098,8.0132,4800.0
2006-07-13 12:30:00,23.17,23.19,23.15,23.17,2600.0,8.0167,8.0236,8.0098,8.0167,2600.0
2006-07-13 13:00:00,23.16,23.18,23.15,23.18,3800.0,8.0132,8.0202,8.0098,8.0202,3800.0
2006-07-13 13:30:00,23.16,23.19,23.15,23.15,4700.0,8.0132,8.0236,8.0098,8.0098,4700.0
2006-07-13 14:00:00,23.16,23.17,23.12,23.15,9500.0,8.0132,8.0167,7.9994,8.0098,9500.0
2006-07-13 14:30:00,23.14,23.19,23.13,23.18,13800.0,8.0063,8.0236,8.0029,8.0202,13800.0
2006-07-13 15:00:00,23.19,23.19,23.14,23.17,25500.0,8.0236,8.0236,8.0063,8.0167,25500.0
2006-07-13 15:30:00,23.17,23.21,23.14,23.14,26800.0,8.0167,8.0305,8.0063,8.0063,26800.0
2006-07-14 09:30:00,23.22,23.36,23.22,23.3,13200.0,8.034,8.0824,8.034,8.0617,13200.0
2006-07-14 10:00:00,23.33,23.42,23.32,23.4,16900.0,8.0721,8.1032,8.0686,8.0963,16900.0
2006-07-14 10:30:00,23.41,23.5,23.4,23.47,6200.0,8.0997,8.1309,8.0963,8.1205,6200.0
2006-07-14 11:00:00,23.46,23.47,23.43,23.46,12300.0,8.117,8.1205,8.1067,8.117,12300.0
2006-07-14 11:30:00,23.44,23.49,23.44,23.45,9400.0,8.1101,8.1274,8.1101,8.1136,9400.0
2006-07-14 12:00:00,23.46,23.46,23.4,23.4,5000.0,8.117,8.117,8.0963,8.0963,5000.0
2006-07-14 12:30:00,23.38,23.4,23.37,23.39,2600.0,8.0894,8.0963,8.0859,8.0928,2600.0
2006-07-14 13:00:00,23.39,23.48,23.39,23.48,7000.0,8.0928,8.124,8.0928,8.124,7000.0
2006-07-14 13:30:00,23.46,23.47,23.39,23.39,5500.0,8.117,8.1205,8.0928,8.0928,5500.0
2006-07-14 14:00:00,23.39,23.41,23.32,23.32,7400.0,8.0928,8.0997,8.0686,8.0686,7400.0
2006-07-14 14:30:00,23.37,23.39,23.35,23.37,3000.0,8.0859,8.0928,8.079,8.0859,3000.0
2006-07-14 15:00:00,23.37,23.39,23.31,23.32,10500.0,8.0859,8.0928,8.0651,8.0686,10500.0
2006-07-14 15:30:00,23.32,23.34,23.27,23.34,40000.0,8.0686,8.0755,8.0513,8.0755,40000.0
2006-07-17 09:30:00,23.25,23.3,23.2,23.21,10300.0,8.0444,8.0617,8.0271,8.0305,10300.0
2006-07-17 10:00:00,23.21,23.21,23.14,23.19,26500.0,8.0305,8.0305,8.0063,8.0236,26500.0
2006-07-17 10:30:00,23.19,23.22,23.17,23.17,6000.0,8.0236,8.034,8.0167,8.0167,6000.0
2006-07-17 11:00:00,23.19,23.22,23.16,23.17,14900.0,8.0236,8.034,8.0132,8.0167,14900.0
2006-07-17 11:30:00,23.17,23.18,23.13,23.16,13000.0,8.0167,8.0202,8.0029,8.0132,13000.0
2006-07-17 12:00:00,23.16,23.17,23.13,23.17,5500.0,8.0132,8.0167,8.0029,8.0167,5500.0
2006-07-17 12:30:00,23.15,23.22,23.15,23.18,6400.0,8.0098,8.034,8.0098,8.0202,6400.0
2006-07-17 13:00:00,23.18,23.2,23.18,23.19,17000.0,8.0202,8.0271,8.0202,8.0236,17000.0
2006-07-17 13:30:00,23.19,23.23,23.18,23.18,16900.0,8.0236,8.0375,8.0202,8.0202,16900.0
2006-07-17 14:00:00,23.2,23.25,23.18,23.25,13900.0,8.0271,8.0444,8.0202,8.0444,13900.0
2006-07-17 14:30:00,23.27,23.32,23.27,23.3,8500.0,8.0513,8.0686,8.0513,8.0617,8500.0
2006-07-17 15:00:00,23.31,23.31,23.21,23.21,11900.0,8.0651,8.0651,8.0305,8.0305,11900.0
2006-07-17 15:30:00,23.21,23.21,23.13,23.14,15600.0,8.0305,8.0305,8.0029,8.0063,15600.0
2006-07-18 09:30:00,23.19,23.25,23.16,23.24,8600.0,8.0236,8.0444,8.0132,8.0409,8600.0
2006-07-18 10:00:00,23.23,23.28,23.18,23.23,6900.0,8.0375,8.0548,8.0202,8.0375,6900.0
2006-07-18 10:30:00,23.2,23.2,23.11,23.18,13200.0,8.0271,8.0271,7.9959,8.0202,13200.0
2006-07-18 11:00:00,23.17,23.28,23.17,23.27,8100.0,8.0167,8.0548,8.0167,8.0513,8100.0
2006-07-18 11:30:00,23.28,23.5,23.28,23.47,25100.0,8.0548,8.1309,8.0548,8.1205,25100.0
2006-07-18 12:00:00,23.49,23.56,23.48,23.54,8100.0,8.1274,8.1516,8.124,8.1447,8100.0
2006-07-18 12:30:00,23.52,23.6,23.52,23.55,7900.0,8.1378,8.1655,8.1378,8.1482,7900.0
2006-07-18 13:00:00,23.55,23.56,23.43,23.44,4600.0,8.1482,8.1516,8.1067,8.1101,4600.0
2006-07-18 13:30:00,23.46,23.46,23.4,23.4,3300.0,8.117,8.117,8.0963,8.0963,3300.0
2006-07-18 14:00:00,23.4,23.4,23.36,23.4,4000.0,8.0963,8.0963,8.0824,8.0963,4000.0
2006-07-18 14:30:00,23.4,23.41,23.36,23.36,8600.0,8.0963,8.0997,8.0824,8.0824,8600.0
2006-07-18 15:00:00,23.38,23.39,23.25,23.27,13900.0,8.0894,8.0928,8.0444,8.0513,13900.0
2006-07-18 15:30:00,23.26,23.27,23.17,23.2,33900.0,8.0478,8.0513,8.0167,8.0271,33900.0
2006-07-19 09:30:00,23.2,23.2,23.05,23.07,15200.0,8.0271,8.0271,7.9752,7.9821,15200.0
2006-07-19 10:00:00,23.09,23.26,23.09,23.16,10600.0,7.989,8.0478,7.989,8.0132,10600.0
2006-07-19 10:30:00,23.18,23.23,23.18,23.21,5600.0,8.0202,8.0375,8.0202,8.0305,5600.0
2006-07-19 11:00:00,23.2,23.23,23.18,23.19,12700.0,8.0271,8.0375,8.0202,8.0236,12700.0
2006-07-19 11:30:00,23.19,23.19,23.11,23.11,6900.0,8.0236,8.0236,7.9959,7.9959,6900.0
2006-07-19 12:00:00,23.14,23.14,23.07,23.07,6200.0,8.0063,8.0063,7.9821,7.9821,6200.0
2006-07-19 12:30:00,23.1,23.12,23.09,23.1,3800.0,7.9925,7.9994,7.989,7.9925,3800.0
2006-07-19 13:00:00,23.11,23.11,23.06,23.09,5500.0,7.9959,7.9959,7.9786,7.989,5500.0
2006-07-19 13:30:00,23.1,23.11,23.08,23.1,4800.0,7.9925,7.9959,7.9856,7.9925,4800.0
2006-07-19 14:00:00,23.14,23.14,23.07,23.07,5500.0,8.0063,8.0063,7.9821,7.9821,5500.0
2006-07-19 14:30:00,23.08,23.1,23.06,23.08,7400.0,7.9856,7.9925,7.9786,7.9856,7400.0
2006-07-19 15:00:00,23.06,23.1,23.06,23.08,18700.0,7.9786,7.9925,7.9786,7.9856,18700.0
2006-07-19 15:30:00,23.08,23.11,23.07,23.11,23000.0,7.9856,7.9959,7.9821,7.9959,23000.0
2006-07-20 09:30:00,23.15,23.2,23.1,23.18,17000.0,8.0098,8.0271,7.9925,8.0202,17000.0
2006-07-20 10:00:00,23.2,23.2,23.14,23.19,9200.0,8.0271,8.0271,8.0063,8.0236,9200.0
2006-07-20 10:30:00,23.16,23.16,23.11,23.15,4200.0,8.0132,8.0132,7.9959,8.0098,4200.0
2006-07-20 11:00:00,23.16,23.19,23.16,23.18,3500.0,8.0132,8.0236,8.0132,8.0202,3500.0
2006-07-20 11:30:00,23.16,23.18,23.11,23.14,4100.0,8.0132,8.0202,7.9959,8.0063,4100.0
2006-07-20 12:00:00,23.13,23.14,23.04,23.06,12400.0,8.0029,8.0063,7.9717,7.9786,12400.0
2006-07-20 12:30:00,23.06,23.1,23.02,23.08,7200.0,7.9786,7.9925,7.9648,7.9856,7200.0
2006-07-20 13:00:00,23.08,23.1,23.08,23.08,2100.0,7.9856,7.9925,7.9856,7.9856,2100.0
2006-07-20 13:30:00,23.06,23.07,23.01,23.03,10400.0,7.9786,7.9821,7.9613,7.9683,10400.0
2006-07-20 14:00:00,23.03,23.09,23.0,23.0,14000.0,7.9683,7.989,7.9579,7.9579,14000.0
2006-07-20 14:30:00,23.0,23.01,22.93,22.96,11300.0,7.9579,7.9613,7.9337,7.944,11300.0
2006-07-20 15:00:00,22.94,22.96,22.87,22.89,18600.0,7.9371,7.944,7.9129,7.9198,18600.0
2006-07-20 15:30:00,22.88,22.9,22.8,22.8,29700.0,7.9164,7.9233,7.8887,7.8887,29700.0
2006-07-21 09:30:00,22.7,22.83,22.65,22.7,20300.0,7.8541,7.8991,7.8368,7.8541,20300.0
2006-07-21 10:00:00,22.7,22.73,22.6,22.71,45600.0,7.8541,7.8645,7.8195,7.8575,45600.0
2006-07-21 10:30:00,22.71,22.77,22.69,22.77,12600.0,7.8575,7.8783,7.8506,7.8783,12600.0
2006-07-21 11:00:00,22.73,22.73,22.69,22.7,10900.0,7.8645,7.8645,7.8506,7.8541,10900.0
2006-07-21 11:30:00,22.69,22.77,22.69,22.76,7500.0,7.8506,7.8783,7.8506,7.8748,7500.0
2006-07-21 12:00:00,22.75,22.78,22.74,22.74,6600.0,7.8714,7.8818,7.8679,7.8679,6600.0
2006-07-21 12:30:00,22.73,22.74,22.7,22.7,5500.0,7.8645,7.8679,7.8541,7.8541,5500.0
2006-07-21 13:00:00,22.69,22.71,22.66,22.68,8600.0,7.8506,7.8575,7.8402,7.8472,8600.0
2006-07-21 13:30:00,22.68,22.72,22.66,22.67,4500.0,7.8472,7.861,7.8402,7.8437,4500.0
2006-07-21 14:00:00,22.68,22.68,22.64,22.66,10100.0,7.8472,7.8472,7.8333,7.8402,10100.0
2006-07-21 14:30:00,22.66,22.66,22.59,22.63,20400.0,7.8402,7.8402,7.816,7.8299,20400.0
2006-07-21 15:00:00,22.62,22.62,22.56,22.57,25900.0,7.8264,7.8264,7.8056,7.8091,25900.0
2006-07-21 15:30:00,22.57,22.57,22.47,22.51,34200.0,7.8091,7.8091,7.7745,7.7883,34200.0
2006-07-24 09:30:00,22.47,22.58,22.41,22.5,20200.0,7.7745,7.8126,7.7537,7.7849,20200.0
2006-07-24 10:00:00,22.49,22.49,22.27,22.27,21200.0,7.7814,7.7814,7.7053,7.7053,21200.0
2006-07-24 10:30:00,22.26,22.41,22.23,22.37,26100.0,7.7018,7.7537,7.6915,7.7399,26100.0
2006-07-24 11:00:00,22.34,22.44,22.3,22.41,13400.0,7.7295,7.7641,7.7157,7.7537,13400.0
2006-07-24 11:30:00,22.41,22.54,22.36,22.54,12300.0,7.7537,7.7987,7.7364,7.7987,12300.0
2006-07-24 12:00:00,22.54,22.54,22.48,22.51,8000.0,7.7987,7.7987,7.778,7.7883,8000.0
2006-07-24 12:30:00,22.51,22.52,22.43,22.44,11400.0,7.7883,7.7918,7.7607,7.7641,11400.0
2006-07-24 13:00:00,22.43,22.43,22.39,22.4,9700.0,7.7607,7.7607,7.7468,7.7503,9700.0
2006-07-24 13:30:00,22.4,22.56,22.39,22.56,13800.0,7.7503,7.8056,7.7468,7.8056,13800.0
2006-07-24 14:00:00,22.56,22.64,22.56,22.62,12500.0,7.8056,7.8333,7.8056,7.8264,12500.0
2006-07-24 14:30:00,22.62,22.66,22.52,22.66,12300.0,7.8264,7.8402,7.7918,7.8402,12300.0
2006-07-24 15:00:00,22.66,22.78,22.65,22.76,29200.0,7.8402,7.8818,7.8368,7.8748,29200.0
2006-07-24 15:30:00,22.75,22.77,22.66,22.72,32100.0,7.8714,7.8783,7.8402,7.861,32100.0
2006-07-25 09:30:00,22.84,22.84,22.69,22.72,51400.0,7.9025,7.9025,7.8506,7.861,51400.0
2006-07-25 10:00:00,22.73,22.73,22.58,22.71,21500.0,7.8645,7.8645,7.8126,7.8575,21500.0
2006-07-25 10:30:00,22.73,22.83,22.68,22.83,19400.0,7.8645,7.8991,7.8472,7.8991,19400.0
2006-07-25 11:00:00,22.83,22.83,22.72,22.82,13300.0,7.8991,7.8991,7.861,7.8956,13300.0
2006-07-25 11:30:00,22.82,22.82,22.77,22.8,6700.0,7.8956,7.8956,7.8783,7.8887,6700.0
2006-07-25 12:00:00,22.82,22.84,22.79,22.79,9200.0,7.8956,7.9025,7.8852,7.8852,9200.0
2006-07-25 12:30:00,22.8,22.84,22.77,22.8,9600.0,7.8887,7.9025,7.8783,7.8887,9600.0
2006-07-25 13:00:00,22.79,22.81,22.68,22.69,16300.0,7.8852,7.8921,7.8472,7.8506,16300.0
2006-07-25 13:30:00,22.7,22.71,22.66,22.69,9000.0,7.8541,7.8575,7.8402,7.8506,9000.0
2006-07-25 14:00:00,22.68,22.72,22.67,22.7,10600.0,7.8472,7.861,7.8437,7.8541,10600.0
2006-07-25 14:30:00,22.7,22.74,22.57,22.57,24400.0,7.8541,7.8679,7.8091,7.8091,24400.0
2006-07-25 15:00:00,22.57,22.59,22.48,22.48,42200.0,7.8091,7.816,7.778,7.778,42200.0
2006-07-25 15:30:00,22.49,22.5,22.45,22.49,46100.0,7.7814,7.7849,7.7676,7.7814,46100.0
2006-07-26 09:30:00,22.5,22.5,22.28,22.29,24400.0,7.7849,7.7849,7.7088,7.7122,24400.0
2006-07-26 10:00:00,22.27,22.35,22.24,22.32,17200.0,7.7053,7.733,7.6949,7.7226,17200.0
2006-07-26 10:30:00,22.3,22.33,22.25,22.3,20600.0,7.7157,7.7261,7.6984,7.7157,20600.0
2006-07-26 11:00:00,22.32,22.4,22.28,22.38,12900.0,7.7226,7.7503,7.7088,7.7434,12900.0
2006-07-26 11:30:00,22.37,22.51,22.36,22.46,16100.0,7.7399,7.7883,7.7364,7.771,16100.0
2006-07-26 12:00:00,22.52,22.58,22.52,22.55,17200.0,7.7918,7.8126,7.7918,7.8022,17200.0
2006-07-26 12:30:00,22.56,22.58,22.48,22.51,7400.0,7.8056,7.8126,7.778,7.7883,7400.0
2006-07-26 13:00:00,22.52,22.56,22.5,22.56,17900.0,7.7918,7.8056,7.7849,7.8056,17900.0
2006-07-26 13:30:00,22.55,22.55,22.49,22.55,16000.0,7.8022,7.8022,7.7814,7.8022,16000.0
2006-07-26 14:00:00,22.55,22.55,22.47,22.49,28600.0,7.8022,7.8022,7.7745,7.7814,28600.0
2006-07-26 14:30:00,22.52,22.58,22.5,22.58,14600.0,7.7918,7.8126,7.7849,7.8126,14600.0
2006-07-26 15:00:00,22.55,22.66,22.55,22.66,28600.0,7.8022,7.8402,7.8022,7.8402,28600.0
2006-07-26 15:30:00,22.66,22.96,22.66,22.85,46300.0,7.8402,7.944,7.8402,7.906,46300.0
2006-07-27 09:30:00,22.97,23.22,22.94,23.18,21100.0,7.9475,8.034,7.9371,8.0202,21100.0
2006-07-27 10:00:00,23.16,23.16,23.0,23.04,18600.0,8.0132,8.0132,7.9579,7.9717,18600.0
2006-07-27 10:30:00,23.04,23.1,22.98,23.07,20800.0,7.9717,7.9925,7.951,7.9821,20800.0
2006-07-27 11:00:00,23.08,23.18,23.07,23.15,15200.0,7.9856,8.0202,7.9821,8.0098,15200.0
2006-07-27 11:30:00,23.12,23.15,23.08,23.1,11800.0,7.9994,8.0098,7.9856,7.9925,11800.0
2006-07-27 12:00:00,23.11,23.15,23.07,23.13,16100.0,7.9959,8.0098,7.9821,8.0029,16100.0
2006-07-27 12:30:00,23.14,23.2,23.12,23.19,15000.0,8.0063,8.0271,7.9994,8.0236,15000.0
2006-07-27 13:00:00,23.19,23.2,23.11,23.11,10300.0,8.0236,8.0271,7.9959,7.9959,10300.0
2006-07-27 13:30:00,23.11,23.15,23.05,23.14,13500.0,7.9959,8.0098,7.9752,8.0063,13500.0
2006-07-27 14:00:00,23.15,23.15,22.99,23.0,10500.0,8.0098,8.0098,7.9544,7.9579,10500.0
2006-07-27 14:30:00,23.0,23.08,23.0,23.06,22100.0,7.9579,7.9856,7.9579,7.9786,22100.0
2006-07-27 15:00:00,23.07,23.07,23.02,23.04,19200.0,7.9821,7.9821,7.9648,7.9717,19200.0
2006-07-27 15:30:00,23.04,23.13,23.0,23.02,32200.0,7.9717,8.0029,7.9579,7.9648,32200.0
2006-07-28 09:30:00,23.15,23.28,23.09,23.19,17400.0,8.0098,8.0548,7.989,8.0236,17400.0
2006-07-28 10:00:00,23.21,23.27,23.17,23.22,9600.0,8.0305,8.0513,8.0167,8.034,9600.0
2006-07-28 10:30:00,23.2,23.34,23.2,23.32,9800.0,8.0271,8.0755,8.0271,8.0686,9800.0
2006-07-28 11:00:00,23.32,23.46,23.31,23.45,10100.0,8.0686,8.117,8.0651,8.1136,10100.0
2006-07-28 11:30:00,23.45,23.46,23.39,23.46,7500.0,8.1136,8.117,8.0928,8.117,7500.0
2006-07-28 12:00:00,23.46,23.5,23.45,23.5,5900.0,8.117,8.1309,8.1136,8.1309,5900.0
2006-07-28 12:30:00,23.49,23.49,23.44,23.49,8200.0,8.1274,8.1274,8.1101,8.1274,8200.0
2006-07-28 13:00:00,23.5,23.5,23.37,23.38,46800.0,8.1309,8.1309,8.0859,8.0894,46800.0
2006-07-28 13:30:00,23.38,23.45,23.38,23.45,18300.0,8.0894,8.1136,8.0894,8.1136,18300.0
2006-07-28 14:00:00,23.46,23.5,23.44,23.48,14700.0,8.117,8.1309,8.1101,8.124,14700.0
2006-07-28 14:30:00,23.48,23.49,23.44,23.46,15700.0,8.124,8.1274,8.1101,8.117,15700.0
2006-07-28 15:00:00,23.46,23.46,23.38,23.4,15000.0,8.117,8.117,8.0894,8.0963,15000.0
2006-07-28 15:30:00,23.38,23.44,23.25,23.32,39800.0,8.0894,8.1101,8.0444,8.0686,39800.0
2006-07-31 09:30:00,23.11,23.28,23.11,23.17,23200.0,7.9959,8.0548,7.9959,8.0167,23200.0
2006-07-31 10:00:00,23.17,23.2,23.01,23.11,21400.0,8.0167,8.0271,7.9613,7.9959,21400.0
2006-07-31 10:30:00,23.13,23.14,23.05,23.05,10500.0,8.0029,8.0063,7.9752,7.9752,10500.0
2006-07-31 11:00:00,23.04,23.05,22.93,22.96,16700.0,7.9717,7.9752,7.9337,7.944,16700.0
2006-07-31 11:30:00,22.92,23.03,22.92,23.02,4000.0,7.9302,7.9683,7.9302,7.9648,4000.0
2006-07-31 12:00:00,23.01,23.03,22.98,23.0,6500.0,7.9613,7.9683,7.951,7.9579,6500.0
2006-07-31 12:30:00,23.0,23.01,22.97,22.97,6800.0,7.9579,7.9613,7.9475,7.9475,6800.0
2006-07-31 13:00:00,22.97,22.98,22.92,22.92,10300.0,7.9475,7.951,7.9302,7.9302,10300.0
2006-07-31 13:30:00,22.91,22.96,22.91,22.96,12000.0,7.9267,7.944,7.9267,7.944,12000.0
2006-07-31 14:00:00,22.96,23.03,22.95,23.01,9500.0,7.944,7.9683,7.9406,7.9613,9500.0
2006-07-31 14:30:00,23.01,23.02,22.95,22.96,16400.0,7.9613,7.9648,7.9406,7.944,16400.0
2006-07-31 15:00:00,22.96,22.96,22.86,22.91,29800.0,7.944,7.944,7.9094,7.9267,29800.0
2006-07-31 15:30:00,22.95,22.95,22.82,22.84,35700.0,7.9406,7.9406,7.8956,7.9025,35700.0
2006-08-01 09:30:00,22.72,22.79,22.66,22.76,31500.0,7.861,7.8852,7.8402,7.8748,31500.0
2006-08-01 10:00:00,22.76,22.81,22.7,22.79,10000.0,7.8748,7.8921,7.8541,7.8852,10000.0
2006-08-01 10:30:00,22.77,22.87,22.74,22.86,12900.0,7.8783,7.9129,7.8679,7.9094,12900.0
2006-08-01 11:00:00,22.83,22.86,22.81,22.86,15600.0,7.8991,7.9094,7.8921,7.9094,15600.0
2006-08-01 11:30:00,22.86,22.89,22.84,22.89,6100.0,7.9094,7.9198,7.9025,7.9198,6100.0
2006-08-01 12:00:00,22.87,22.93,22.82,22.82,21300.0,7.9129,7.9337,7.8956,7.8956,21300.0
2006-08-01 12:30:00,22.85,22.86,22.79,22.82,10300.0,7.906,7.9094,7.8852,7.8956,10300.0
2006-08-01 13:00:00,22.85,22.85,22.77,22.78,2800.0,7.906,7.906,7.8783,7.8818,2800.0
2006-08-01 13:30:00,22.78,22.8,22.71,22.71,8700.0,7.8818,7.8887,7.8575,7.8575,8700.0
2006-08-01 14:00:00,22.71,22.74,22.67,22.72,11100.0,7.8575,7.8679,7.8437,7.861,11100.0
2006-08-01 14:30:00,22.73,22.77,22.73,22.77,17700.0,7.8645,7.8783,7.8645,7.8783,17700.0
2006-08-01 15:00:00,22.77,22.83,22.76,22.77,28900.0,7.8783,7.8991,7.8748,7.8783,28900.0
2006-08-01 15:30:00,22.78,22.98,22.75,22.95,57200.0,7.8818,7.951,7.8714,7.9406,57200.0
2006-08-02 09:30:00,22.97,23.09,22.87,22.9,25000.0,7.9475,7.989,7.9129,7.9233,25000.0
2006-08-02 10:00:00,22.89,22.98,22.89,22.95,11600.0,7.9198,7.951,7.9198,7.9406,11600.0
2006-08-02 10:30:00,22.95,23.09,22.95,23.01,11400.0,7.9406,7.989,7.9406,7.9613,11400.0
2006-08-02 11:00:00,23.03,23.03,22.96,22.96,13600.0,7.9683,7.9683,7.944,7.944,13600.0
2006-08-02 11:30:00,22.95,23.02,22.95,23.02,10500.0,7.9406,7.9648,7.9406,7.9648,10500.0
2006-08-02 12:00:00,23.02,23.03,22.97,22.97,15000.0,7.9648,7.9683,7.9475,7.9475,15000.0
2006-08-02 12:30:00,22.97,23.0,22.96,22.99,44600.0,7.9475,7.9579,7.944,7.9544,44600.0
2006-08-02 13:00:00,22.99,22.99,22.93,22.94,18100.0,7.9544,7.9544,7.9337,7.9371,18100.0
2006-08-02 13:30:00,22.92,22.94,22.85,22.93,8200.0,7.9302,7.9371,7.906,7.9337,8200.0
2006-08-02 14:00:00,22.93,22.94,22.85,22.85,11900.0,7.9337,7.9371,7.906,7.906,11900.0
2006-08-02 14:30:00,22.85,22.95,22.8,22.87,28400.0,7.906,7.9406,7.8887,7.9129,28400.0
2006-08-02 15:00:00,22.87,22.89,22.79,22.8,22500.0,7.9129,7.9198,7.8852,7.8887,22500.0
2006-08-02 15:30:00,22.79,22.9,22.71,22.74,49900.0,7.8852,7.9233,7.8575,7.8679,49900.0
2006-08-03 09:30:00,22.68,22.82,22.56,22.8,34900.0,7.8472,7.8956,7.8056,7.8887,34900.0
2006-08-03 10:00:00,22.79,22.86,22.77,22.8,21900.0,7.8852,7.9094,7.8783,7.8887,21900.0
2006-08-03 10:30:00,22.79,22.8,22.73,22.78,25700.0,7.8852,7.8887,7.8645,7.8818,25700.0
2006-08-03 11:00:00,22.78,22.79,22.74,22.78,11000.0,7.8818,7.8852,7.8679,7.8818,11000.0
2006-08-03 11:30:00,22.78,22.81,22.76,22.8,20000.0,7.8818,7.8921,7.8748,7.8887,20000.0
2006-08-03 12:00:00,22.79,22.8,22.76,22.8,10900.0,7.8852,7.8887,7.8748,7.8887,10900.0
2006-08-03 12:30:00,22.8,22.82,22.78,22.81,14200.0,7.8887,7.8956,7.8818,7.8921,14200.0
2006-08-03 13:00:00,22.81,22.88,22.79,22.85,25600.0,7.8921,7.9164,7.8852,7.906,25600.0
2006-08-03 13:30:00,22.84,22.89,22.75,22.88,26700.0,7.9025,7.9198,7.8714,7.9164,26700.0
2006-08-03 14:00:00,22.88,22.9,22.86,22.89,13200.0,7.9164,7.9233,7.9094,7.9198,13200.0
2006-08-03 14:30:00,22.88,22.99,22.86,22.97,9600.0,7.9164,7.9544,7.9094,7.9475,9600.0
2006-08-03 15:00:00,22.98,23.08,22.95,23.04,28300.0,7.951,7.9856,7.9406,7.9717,28300.0
2006-08-03 15:30:00,23.05,23.05,22.95,23.0,57700.0,7.9752,7.9752,7.9406,7.9579,57700.0
2006-08-04 09:30:00,22.85,23.17,22.82,23.05,28400.0,7.906,8.0167,7.8956,7.9752,28400.0
2006-08-04 10:00:00,23.05,23.09,22.89,22.95,41200.0,7.9752,7.989,7.9198,7.9406,41200.0
2006-08-04 10:30:00,22.94,22.99,22.93,22.99,20900.0,7.9371,7.9544,7.9337,7.9544,20900.0
2006-08-04 11:00:00,22.98,23.02,22.98,23.0,16900.0,7.951,7.9648,7.951,7.9579,16900.0
2006-08-04 11:30:00,23.01,23.03,22.94,23.0,13900.0,7.9613,7.9683,7.9371,7.9579,13900.0
2006-08-04 12:00:00,23.01,23.05,22.99,23.01,9300.0,7.9613,7.9752,7.9544,7.9613,9300.0
2006-08-04 12:30:00,23.01,23.1,23.0,23.02,14200.0,7.9613,7.9925,7.9579,7.9648,14200.0
2006-08-04 13:00:00,23.05,23.12,23.03,23.06,10600.0,7.9752,7.9994,7.9683,7.9786,10600.0
2006-08-04 13:30:00,23.05,23.07,23.02,23.02,7100.0,7.9752,7.9821,7.9648,7.9648,7100.0
2006-08-04 14:00:00,23.02,23.07,23.02,23.03,11700.0,7.9648,7.9821,7.9648,7.9683,11700.0
2006-08-04 14:30:00,23.03,23.06,23.01,23.04,16600.0,7.9683,7.9786,7.9613,7.9717,16600.0
2006-08-04 15:00:00,23.04,23.1,23.01,23.1,15200.0,7.9717,7.9925,7.9613,7.9925,15200.0
2006-08-04 15:30:00,23.1,23.1,23.06,23.09,14000.0,7.9925,7.9925,7.9786,7.989,14000.0
2006-08-07 09:30:00,23.5,23.75,23.46,23.68,53900.0,8.1309,8.2174,8.117,8.1932,53900.0
2006-08-07 10:00:00,23.7,23.75,23.64,23.75,24700.0,8.2001,8.2174,8.1793,8.2174,24700.0
2006-08-07 10:30:00,23.74,23.74,23.61,23.62,18100.0,8.2139,8.2139,8.1689,8.1724,18100.0
2006-08-07 11:00:00,23.62,23.62,23.48,23.53,24400.0,8.1724,8.1724,8.124,8.1413,24400.0
2006-08-07 11:30:00,23.55,23.59,23.48,23.5,30000.0,8.1482,8.162,8.124,8.1309,30000.0
2006-08-07 12:00:00,23.49,23.55,23.49,23.5,23400.0,8.1274,8.1482,8.1274,8.1309,23400.0
2006-08-07 12:30:00,23.53,23.58,23.5,23.57,8700.0,8.1413,8.1586,8.1309,8.1551,8700.0
2006-08-07 13:00:00,23.57,23.64,23.56,23.63,17000.0,8.1551,8.1793,8.1516,8.1759,17000.0
2006-08-07 13:30:00,23.64,23.64,23.6,23.6,13200.0,8.1793,8.1793,8.1655,8.1655,13200.0
2006-08-07 14:00:00,23.6,23.6,23.59,23.6,11800.0,8.1655,8.1655,8.162,8.1655,11800.0
2006-08-07 14:30:00,23.59,23.6,23.58,23.6,8900.0,8.162,8.1655,8.1586,8.1655,8900.0
2006-08-07 15:00:00,23.6,23.6,23.56,23.58,14600.0,8.1655,8.1655,8.1516,8.1586,14600.0
2006-08-07 15:30:00,23.58,23.69,23.58,23.68,41200.0,8.1586,8.1966,8.1586,8.1932,41200.0
2006-08-08 09:30:00,23.39,23.39,23.27,23.35,24700.0,8.0928,8.0928,8.0513,8.079,24700.0
2006-08-08 10:00:00,23.35,23.42,23.35,23.38,13000.0,8.079,8.1032,8.079,8.0894,13000.0
2006-08-08 10:30:00,23.39,23.39,23.27,23.3,16700.0,8.0928,8.0928,8.0513,8.0617,16700.0
2006-08-08 11:00:00,23.32,23.36,23.29,23.35,19300.0,8.0686,8.0824,8.0582,8.079,19300.0
2006-08-08 11:30:00,23.34,23.36,23.31,23.36,12500.0,8.0755,8.0824,8.0651,8.0824,12500.0
2006-08-08 12:00:00,23.37,23.4,23.34,23.4,17500.0,8.0859,8.0963,8.0755,8.0963,17500.0
2006-08-08 12:30:00,23.39,23.43,23.35,23.4,8900.0,8.0928,8.1067,8.079,8.0963,8900.0
2006-08-08 13:00:00,23.39,23.42,23.39,23.41,7700.0,8.0928,8.1032,8.0928,8.0997,7700.0
2006-08-08 13:30:00,23.41,23.46,23.39,23.45,6000.0,8.0997,8.117,8.0928,8.1136,6000.0
2006-08-08 14:00:00,23.44,23.55,23.33,23.33,16700.0,8.1101,8.1482,8.0721,8.0721,16700.0
2006-08-08 14:30:00,23.33,23.49,23.33,23.44,22200.0,8.0721,8.1274,8.0721,8.1101,22200.0
2006-08-08 15:00:00,23.44,23.47,23.4,23.41,20900.0,8.1101,8.1205,8.0963,8.0997,20900.0
2006-08-08 15:30:00,23.41,23.51,23.4,23.49,51700.0,8.0997,8.1343,8.0963,8.1274,51700.0
2006-08-09 09:30:00,23.48,23.65,23.48,23.6,20000.0,8.124,8.1828,8.124,8.1655,20000.0
2006-08-09 10:00:00,23.61,23.7,23.59,23.68,16300.0,8.1689,8.2001,8.162,8.1932,16300.0
2006-08-09 10:30:00,23.68,23.88,23.67,23.83,14300.0,8.1932,8.2624,8.1897,8.2451,14300.0
2006-08-09 11:00:00,23.82,23.87,23.78,23.85,35500.0,8.2416,8.2589,8.2278,8.252,35500.0
2006-08-09 11:30:00,23.85,23.88,23.8,23.85,15900.0,8.252,8.2624,8.2347,8.252,15900.0
2006-08-09 12:00:00,23.84,24.03,23.84,24.02,43000.0,8.2485,8.3143,8.2485,8.3108,43000.0
2006-08-09 12:30:00,24.03,24.09,24.03,24.06,20900.0,8.3143,8.335,8.3143,8.3246,20900.0
2006-08-09 13:00:00,24.06,24.08,24.04,24.07,25700.0,8.3246,8.3315,8.3177,8.3281,25700.0
2006-08-09 13:30:00,24.07,24.09,24.06,24.08,26600.0,8.3281,8.335,8.3246,8.3315,26600.0
2006-08-09 14:00:00,24.07,24.09,24.05,24.07,25700.0,8.3281,8.335,8.3212,8.3281,25700.0
2006-08-09 14:30:00,24.08,24.08,23.98,23.99,24400.0,8.3315,8.3315,8.297,8.3004,24400.0
2006-08-09 15:00:00,23.99,24.03,23.99,24.02,27400.0,8.3004,8.3143,8.3004,8.3108,27400.0
2006-08-09 15:30:00,24.02,24.05,24.01,24.05,37400.0,8.3108,8.3212,8.3073,8.3212,37400.0
2006-08-10 09:30:00,23.94,24.08,23.74,23.87,19000.0,8.2831,8.3315,8.2139,8.2589,19000.0
2006-08-10 10:00:00,23.88,23.89,23.76,23.77,8200.0,8.2624,8.2658,8.2208,8.2243,8200.0
2006-08-10 10:30:00,23.77,23.77,23.64,23.67,10300.0,8.2243,8.2243,8.1793,8.1897,10300.0
2006-08-10 11:00:00,23.68,23.7,23.64,23.69,23500.0,8.1932,8.2001,8.1793,8.1966,23500.0
2006-08-10 11:30:00,23.7,23.71,23.67,23.67,8800.0,8.2001,8.2035,8.1897,8.1897,8800.0
2006-08-10 12:00:00,23.69,23.71,23.66,23.66,5900.0,8.1966,8.2035,8.1862,8.1862,5900.0
2006-08-10 12:30:00,23.67,23.73,23.67,23.69,6500.0,8.1897,8.2105,8.1897,8.1966,6500.0
2006-08-10 13:00:00,23.71,23.71,23.67,23.69,3400.0,8.2035,8.2035,8.1897,8.1966,3400.0
2006-08-10 13:30:00,23.68,23.72,23.67,23.7,7700.0,8.1932,8.207,8.1897,8.2001,7700.0
2006-08-10 14:00:00,23.69,23.7,23.67,23.67,11000.0,8.1966,8.2001,8.1897,8.1897,11000.0
2006-08-10 14:30:00,23.68,23.69,23.59,23.62,10400.0,8.1932,8.1966,8.162,8.1724,10400.0
2006-08-10 15:00:00,23.62,23.68,23.62,23.67,11600.0,8.1724,8.1932,8.1724,8.1897,11600.0
2006-08-10 15:30:00,23.67,23.7,23.63,23.7,19900.0,8.1897,8.2001,8.1759,8.2001,19900.0
2006-08-11 09:30:00,23.72,23.87,23.72,23.78,27500.0,8.207,8.2589,8.207,8.2278,27500.0
2006-08-11 10:00:00,23.79,23.8,23.71,23.78,9700.0,8.2312,8.2347,8.2035,8.2278,9700.0
2006-08-11 10:30:00,23.79,23.79,23.72,23.74,14300.0,8.2312,8.2312,8.207,8.2139,14300.0
2006-08-11 11:00:00,23.74,23.86,23.74,23.86,9300.0,8.2139,8.2554,8.2139,8.2554,9300.0
2006-08-11 11:30:00,23.86,23.89,23.77,23.78,12400.0,8.2554,8.2658,8.2243,8.2278,12400.0
2006-08-11 12:00:00,23.79,23.82,23.75,23.76,10200.0,8.2312,8.2416,8.2174,8.2208,10200.0
2006-08-11 12:30:00,23.76,23.77,23.71,23.73,9200.0,8.2208,8.2243,8.2035,8.2105,9200.0
2006-08-11 13:00:00,23.73,23.75,23.65,23.67,11900.0,8.2105,8.2174,8.1828,8.1897,11900.0
2006-08-11 13:30:00,23.65,23.75,23.63,23.71,7400.0,8.1828,8.2174,8.1759,8.2035,7400.0
2006-08-11 14:00:00,23.71,23.73,23.68,23.73,10300.0,8.2035,8.2105,8.1932,8.2105,10300.0
2006-08-11 14:30:00,23.71,23.72,23.67,23.69,21800.0,8.2035,8.207,8.1897,8.1966,21800.0
2006-08-11 15:00:00,23.69,23.69,23.6,23.68,17400.0,8.1966,8.1966,8.1655,8.1932,17400.0
2006-08-11 15:30:00,23.68,23.78,23.68,23.76,28600.0,8.1932,8.2278,8.1932,8.2208,28600.0
2006-08-14 09:30:00,23.83,24.0,23.83,23.88,14200.0,8.2451,8.3039,8.2451,8.2624,14200.0
2006-08-14 10:00:00,23.86,23.95,23.82,23.9,8700.0,8.2554,8.2866,8.2416,8.2693,8700.0
2006-08-14 10:30:00,23.9,23.93,23.88,23.89,3500.0,8.2693,8.2797,8.2624,8.2658,3500.0
2006-08-14 11:00:00,23.87,23.89,23.78,23.78,10300.0,8.2589,8.2658,8.2278,8.2278,10300.0
2006-08-14 11:30:00,23.79,23.86,23.74,23.84,15900.0,8.2312,8.2554,8.2139,8.2485,15900.0
2006-08-14 12:00:00,23.87,23.9,23.84,23.85,6600.0,8.2589,8.2693,8.2485,8.252,6600.0
2006-08-14 12:30:00,23.85,23.86,23.81,23.82,5600.0,8.252,8.2554,8.2381,8.2416,5600.0
2006-08-14 13:00:00,23.82,23.86,23.82,23.85,5700.0,8.2416,8.2554,8.2416,8.252,5700.0
2006-08-14 13:30:00,23.86,23.89,23.85,23.86,15400.0,8.2554,8.2658,8.252,8.2554,15400.0
2006-08-14 14:00:00,23.85,23.86,23.83,23.84,12800.0,8.252,8.2554,8.2451,8.2485,12800.0
2006-08-14 14:30:00,23.84,23.85,23.81,23.82,14900.0,8.2485,8.252,8.2381,8.2416,14900.0
2006-08-14 15:00:00,23.83,23.83,23.81,23.82,13800.0,8.2451,8.2451,8.2381,8.2416,13800.0
2006-08-14 15:30:00,23.83,23.83,23.78,23.83,50900.0,8.2451,8.2451,8.2278,8.2451,50900.0
2006-08-15 09:30:00,23.95,23.95,23.85,23.93,17200.0,8.2866,8.2866,8.252,8.2797,17200.0
2006-08-15 10:00:00,23.93,24.01,23.93,23.95,9100.0,8.2797,8.3073,8.2797,8.2866,9100.0
2006-08-15 10:30:00,23.98,24.15,23.96,24.11,25200.0,8.297,8.3558,8.29,8.3419,25200.0
2006-08-15 11:00:00,24.11,24.31,24.09,24.31,13400.0,8.3419,8.4111,8.335,8.4111,13400.0
2006-08-15 11:30:00,24.27,24.4,24.15,24.15,24400.0,8.3973,8.4423,8.3558,8.3558,24400.0
2006-08-15 12:00:00,24.18,24.25,24.18,24.22,9300.0,8.3661,8.3904,8.3661,8.38,9300.0
2006-08-15 12:30:00,24.24,24.27,24.22,24.25,9100.0,8.3869,8.3973,8.38,8.3904,9100.0
2006-08-15 13:00:00,24.24,24.33,24.24,24.3,7100.0,8.3869,8.418,8.3869,8.4077,7100.0
2006-08-15 13:30:00,24.31,24.32,24.25,24.3,7700.0,8.4111,8.4146,8.3904,8.4077,7700.0
2006-08-15 14:00:00,24.28,24.38,24.28,24.35,13100.0,8.4007,8.4353,8.4007,8.425,13100.0
2006-08-15 14:30:00,24.37,24.5,24.34,24.49,27500.0,8.4319,8.4769,8.4215,8.4734,27500.0
2006-08-15 15:00:00,24.49,24.5,24.31,24.41,27100.0,8.4734,8.4769,8.4111,8.4457,27100.0
2006-08-15 15:30:00,24.39,24.5,24.35,24.45,50400.0,8.4388,8.4769,8.425,8.4596,50400.0
2006-08-16 09:30:00,24.65,24.74,24.54,24.67,23800.0,8.5288,8.5599,8.4907,8.5357,23800.0
2006-08-16 10:00:00,24.69,24.7,24.51,24.55,18900.0,8.5426,8.5461,8.4803,8.4942,18900.0
2006-08-16 10:30:00,24.56,24.58,24.54,24.57,5000.0,8.4976,8.5045,8.4907,8.5011,5000.0
2006-08-16 11:00:00,24.57,24.6,24.53,24.6,8800.0,8.5011,8.5115,8.4872,8.5115,8800.0
2006-08-16 11:30:00,24.57,24.69,24.57,24.69,11900.0,8.5011,8.5426,8.5011,8.5426,11900.0
2006-08-16 12:00:00,24.67,24.7,24.63,24.63,8100.0,8.5357,8.5461,8.5218,8.5218,8100.0
2006-08-16 12:30:00,24.63,24.64,24.56,24.56,13000.0,8.5218,8.5253,8.4976,8.4976,13000.0
2006-08-16 13:00:00,24.56,24.57,24.51,24.51,8200.0,8.4976,8.5011,8.4803,8.4803,8200.0
2006-08-16 13:30:00,24.54,24.57,24.46,24.46,9900.0,8.4907,8.5011,8.463,8.463,9900.0
2006-08-16 14:00:00,24.46,24.59,24.45,24.59,12200.0,8.463,8.508,8.4596,8.508,12200.0
2006-08-16 14:30:00,24.57,24.63,24.52,24.52,15400.0,8.5011,8.5218,8.4838,8.4838,15400.0
2006-08-16 15:00:00,24.53,24.6,24.52,24.54,12300.0,8.4872,8.5115,8.4838,8.4907,12300.0
2006-08-16 15:30:00,24.54,24.6,24.52,24.54,31400.0,8.4907,8.5115,8.4838,8.4907,31400.0
2006-08-17 09:30:00,24.44,24.68,24.43,24.67,15800.0,8.4561,8.5391,8.4526,8.5357,15800.0
2006-08-17 10:00:00,24.68,24.82,24.68,24.73,14700.0,8.5391,8.5876,8.5391,8.5564,14700.0
2006-08-17 10:30:00,24.69,24.69,24.61,24.69,15200.0,8.5426,8.5426,8.5149,8.5426,15200.0
2006-08-17 11:00:00,24.68,24.73,24.67,24.71,11300.0,8.5391,8.5564,8.5357,8.5495,11300.0
2006-08-17 11:30:00,24.7,24.73,24.65,24.73,12600.0,8.5461,8.5564,8.5288,8.5564,12600.0
2006-08-17 12:00:00,24.73,24.73,24.64,24.7,13600.0,8.5564,8.5564,8.5253,8.5461,13600.0
2006-08-17 12:30:00,24.7,24.72,24.62,24.66,8500.0,8.5461,8.553,8.5184,8.5322,8500.0
2006-08-17 13:00:00,24.67,24.67,24.61,24.63,7800.0,8.5357,8.5357,8.5149,8.5218,7800.0
2006-08-17 13:30:00,24.62,24.64,24.58,24.59,12600.0,8.5184,8.5253,8.5045,8.508,12600.0
2006-08-17 14:00:00,24.59,24.61,24.54,24.57,10700.0,8.508,8.5149,8.4907,8.5011,10700.0
2006-08-17 14:30:00,24.57,24.6,24.54,24.6,6700.0,8.5011,8.5115,8.4907,8.5115,6700.0
2006-08-17 15:00:00,24.59,24.59,24.55,24.56,15500.0,8.508,8.508,8.4942,8.4976,15500.0
2006-08-17 15:30:00,24.55,24.59,24.54,24.54,13200.0,8.4942,8.508,8.4907,8.4907,13200.0
2006-08-18 09:30:00,24.57,24.69,24.55,24.55,24800.0,8.5011,8.5426,8.4942,8.4942,24800.0
2006-08-18 10:00:00,24.55,24.6,24.5,24.55,8500.0,8.4942,8.5115,8.4769,8.4942,8500.0
2006-08-18 10:30:00,24.53,24.56,24.43,24.56,9700.0,8.4872,8.4976,8.4526,8.4976,9700.0
2006-08-18 11:00:00,24.56,24.6,24.55,24.58,11200.0,8.4976,8.5115,8.4942,8.5045,11200.0
2006-08-18 11:30:00,24.58,24.59,24.55,24.57,9100.0,8.5045,8.508,8.4942,8.5011,9100.0
2006-08-18 12:00:00,24.6,24.6,24.54,24.56,5600.0,8.5115,8.5115,8.4907,8.4976,5600.0
2006-08-18 12:30:00,24.57,24.57,24.44,24.46,9200.0,8.5011,8.5011,8.4561,8.463,9200.0
2006-08-18 13:00:00,24.46,24.49,24.46,24.47,3900.0,8.463,8.4734,8.463,8.4665,3900.0
2006-08-18 13:30:00,24.47,24.53,24.46,24.52,3200.0,8.4665,8.4872,8.463,8.4838,3200.0
2006-08-18 14:00:00,24.52,24.52,24.48,24.5,3900.0,8.4838,8.4838,8.4699,8.4769,3900.0
2006-08-18 14:30:00,24.5,24.51,24.48,24.48,4800.0,8.4769,8.4803,8.4699,8.4699,4800.0
2006-08-18 15:00:00,24.46,24.49,24.41,24.42,11000.0,8.463,8.4734,8.4457,8.4492,11000.0
2006-08-18 15:30:00,24.42,24.44,24.41,24.42,31700.0,8.4492,8.4561,8.4457,8.4492,31700.0
2006-08-21 09:30:00,24.44,24.6,24.4,24.49,29400.0,8.4561,8.5115,8.4423,8.4734,29400.0
2006-08-21 10:00:00,24.5,24.52,24.4,24.41,13900.0,8.4769,8.4838,8.4423,8.4457,13900.0
2006-08-21 10:30:00,24.41,24.44,24.4,24.43,7400.0,8.4457,8.4561,8.4423,8.4526,7400.0
2006-08-21 11:00:00,24.45,24.45,24.38,24.39,11400.0,8.4596,8.4596,8.4353,8.4388,11400.0
2006-08-21 11:30:00,24.39,24.4,24.32,24.32,16300.0,8.4388,8.4423,8.4146,8.4146,16300.0
2006-08-21 12:00:00,24.32,24.37,24.29,24.3,10200.0,8.4146,8.4319,8.4042,8.4077,10200.0
2006-08-21 12:30:00,24.34,24.36,24.27,24.32,12300.0,8.4215,8.4284,8.3973,8.4146,12300.0
2006-08-21 13:00:00,24.32,24.35,24.3,24.31,7200.0,8.4146,8.425,8.4077,8.4111,7200.0
2006-08-21 13:30:00,24.31,24.37,24.29,24.35,6300.0,8.4111,8.4319,8.4042,8.425,6300.0
2006-08-21 14:00:00,24.35,24.38,24.33,24.35,7800.0,8.425,8.4353,8.418,8.425,7800.0
2006-08-21 14:30:00,24.36,24.39,24.33,24.35,7500.0,8.4284,8.4388,8.418,8.425,7500.0
2006-08-21 15:00:00,24.35,24.41,24.32,24.39,19100.0,8.425,8.4457,8.4146,8.4388,19100.0
2006-08-21 15:30:00,24.4,24.41,24.36,24.38,18800.0,8.4423,8.4457,8.4284,8.4353,18800.0
2006-08-22 09:30:00,24.4,24.53,24.36,24.53,15600.0,8.4423,8.4872,8.4284,8.4872,15600.0
2006-08-22 10:00:00,24.53,24.6,24.53,24.56,12000.0,8.4872,8.5115,8.4872,8.4976,12000.0
2006-08-22 10:30:00,24.58,24.66,24.56,24.61,26700.0,8.5045,8.5322,8.4976,8.5149,26700.0
2006-08-22 11:00:00,24.62,24.73,24.61,24.72,22100.0,8.5184,8.5564,8.5149,8.553,22100.0
2006-08-22 11:30:00,24.73,24.75,24.53,24.62,12700.0,8.5564,8.5634,8.4872,8.5184,12700.0
2006-08-22 12:00:00,24.59,24.61,24.55,24.6,2700.0,8.508,8.5149,8.4942,8.5115,2700.0
2006-08-22 12:30:00,24.62,24.64,24.6,24.62,5500.0,8.5184,8.5253,8.5115,8.5184,5500.0
2006-08-22 13:00:00,24.59,24.59,24.4,24.4,11300.0,8.508,8.508,8.4423,8.4423,11300.0
2006-08-22 13:30:00,24.43,24.48,24.35,24.42,10100.0,8.4526,8.4699,8.425,8.4492,10100.0
2006-08-22 14:00:00,24.43,24.45,24.31,24.34,11900.0,8.4526,8.4596,8.4111,8.4215,11900.0
2006-08-22 14:30:00,24.36,24.39,24.3,24.36,20500.0,8.4284,8.4388,8.4077,8.4284,20500.0
2006-08-22 15:00:00,24.37,24.41,24.33,24.4,10600.0,8.4319,8.4457,8.418,8.4423,10600.0
2006-08-22 15:30:00,24.4,24.51,24.39,24.45,33200.0,8.4423,8.4803,8.4388,8.4596,33200.0
2006-08-23 09:30:00,24.56,24.85,24.56,24.84,19800.0,8.4976,8.598,8.4976,8.5945,19800.0
2006-08-23 10:00:00,24.85,24.98,24.74,24.76,30300.0,8.598,8.6429,8.5599,8.5668,30300.0
2006-08-23 10:30:00,24.76,24.79,24.62,24.65,17400.0,8.5668,8.5772,8.5184,8.5288,17400.0
2006-08-23 11:00:00,24.65,24.65,24.57,24.63,12500.0,8.5288,8.5288,8.5011,8.5218,12500.0
2006-08-23 11:30:00,24.66,24.67,24.58,24.63,10700.0,8.5322,8.5357,8.5045,8.5218,10700.0
2006-08-23 12:00:00,24.63,24.68,24.58,24.68,17600.0,8.5218,8.5391,8.5045,8.5391,17600.0
2006-08-23 12:30:00,24.67,24.72,24.65,24.68,20900.0,8.5357,8.553,8.5288,8.5391,20900.0
2006-08-23 13:00:00,24.71,24.72,24.65,24.66,8500.0,8.5495,8.553,8.5288,8.5322,8500.0
2006-08-23 13:30:00,24.68,24.71,24.6,24.68,13600.0,8.5391,8.5495,8.5115,8.5391,13600.0
2006-08-23 14:00:00,24.68,24.72,24.61,24.63,13200.0,8.5391,8.553,8.5149,8.5218,13200.0
2006-08-23 14:30:00,24.62,24.64,24.53,24.58,16900.0,8.5184,8.5253,8.4872,8.5045,16900.0
2006-08-23 15:00:00,24.56,24.62,24.53,24.61,21600.0,8.4976,8.5184,8.4872,8.5149,21600.0
2006-08-23 15:30:00,24.6,24.67,24.55,24.67,21500.0,8.5115,8.5357,8.4942,8.5357,21500.0
2006-08-24 09:30:00,24.73,24.82,24.68,24.69,29500.0,8.5564,8.5876,8.5391,8.5426,29500.0
2006-08-24 10:00:00,24.69,24.77,24.62,24.77,14800.0,8.5426,8.5703,8.5184,8.5703,14800.0
2006-08-24 10:30:00,24.77,24.78,24.69,24.71,13500.0,8.5703,8.5737,8.5426,8.5495,13500.0
2006-08-24 11:00:00,24.69,24.74,24.66,24.74,9500.0,8.5426,8.5599,8.5322,8.5599,9500.0
2006-08-24 11:30:00,24.73,24.8,24.7,24.79,21700.0,8.5564,8.5807,8.5461,8.5772,21700.0
2006-08-24 12:00:00,24.79,24.82,24.75,24.8,8900.0,8.5772,8.5876,8.5634,8.5807,8900.0
2006-08-24 12:30:00,24.81,24.86,24.8,24.84,10300.0,8.5841,8.6014,8.5807,8.5945,10300.0
2006-08-24 13:00:00,24.85,24.92,24.85,24.9,13100.0,8.598,8.6222,8.598,8.6153,13100.0
2006-08-24 13:30:00,24.92,24.92,24.86,24.87,9100.0,8.6222,8.6222,8.6014,8.6049,9100.0
2006-08-24 14:00:00,24.88,24.89,24.83,24.88,21400.0,8.6083,8.6118,8.591,8.6083,21400.0
2006-08-24 14:30:00,24.87,24.88,24.83,24.86,11700.0,8.6049,8.6083,8.591,8.6014,11700.0
2006-08-24 15:00:00,24.86,24.9,24.69,24.75,31100.0,8.6014,8.6153,8.5426,8.5634,31100.0
2006-08-24 15:30:00,24.75,24.75,24.64,24.68,37300.0,8.5634,8.5634,8.5253,8.5391,37300.0
2006-08-25 09:30:00,24.77,24.85,24.69,24.81,22500.0,8.5703,8.598,8.5426,8.5841,22500.0
2006-08-25 10:00:00,24.81,24.86,24.75,24.86,22900.0,8.5841,8.6014,8.5634,8.6014,22900.0
2006-08-25 10:30:00,24.86,24.92,24.82,24.88,17700.0,8.6014,8.6222,8.5876,8.6083,17700.0
2006-08-25 11:00:00,24.87,24.92,24.82,24.89,13700.0,8.6049,8.6222,8.5876,8.6118,13700.0
2006-08-25 11:30:00,24.9,24.9,24.81,24.83,6800.0,8.6153,8.6153,8.5841,8.591,6800.0
2006-08-25 12:00:00,24.83,24.86,24.79,24.81,26400.0,8.591,8.6014,8.5772,8.5841,26400.0
2006-08-25 12:30:00,24.81,24.82,24.78,24.8,6000.0,8.5841,8.5876,8.5737,8.5807,6000.0
2006-08-25 13:00:00,24.8,24.8,24.75,24.8,3700.0,8.5807,8.5807,8.5634,8.5807,3700.0
2006-08-25 13:30:00,24.82,24.87,24.82,24.84,6500.0,8.5876,8.6049,8.5876,8.5945,6500.0
2006-08-25 14:00:00,24.83,24.87,24.83,24.85,21500.0,8.591,8.6049,8.591,8.598,21500.0
2006-08-25 14:30:00,24.85,24.87,24.85,24.87,4900.0,8.598,8.6049,8.598,8.6049,4900.0
2006-08-25 15:00:00,24.84,24.88,24.84,24.88,4700.0,8.5945,8.6083,8.5945,8.6083,4700.0
2006-08-25 15:30:00,24.88,24.9,24.82,24.87,12700.0,8.6083,8.6153,8.5876,8.6049,12700.0
2006-08-28 09:30:00,24.94,24.97,24.83,24.93,14100.0,8.6291,8.6395,8.591,8.6256,14100.0
2006-08-28 10:00:00,24.95,25.06,24.93,25.06,13300.0,8.6326,8.6706,8.6256,8.6706,13300.0
2006-08-28 10:30:00,25.06,25.07,25.01,25.04,15700.0,8.6706,8.6741,8.6533,8.6637,15700.0
2006-08-28 11:00:00,25.04,25.04,24.95,24.95,12700.0,8.6637,8.6637,8.6326,8.6326,12700.0
2006-08-28 11:30:00,24.94,25.07,24.88,25.0,12400.0,8.6291,8.6741,8.6083,8.6499,12400.0
2006-08-28 12:00:00,24.97,25.09,24.97,25.07,13500.0,8.6395,8.681,8.6395,8.6741,13500.0
2006-08-28 12:30:00,25.08,25.1,25.04,25.05,5300.0,8.6775,8.6845,8.6637,8.6672,5300.0
2006-08-28 13:00:00,25.06,25.12,25.03,25.11,12600.0,8.6706,8.6914,8.6602,8.6879,12600.0
2006-08-28 13:30:00,25.08,25.18,25.08,25.17,10000.0,8.6775,8.7121,8.6775,8.7087,10000.0
2006-08-28 14:00:00,25.13,25.21,25.1,25.2,16500.0,8.6948,8.7225,8.6845,8.7191,16500.0
2006-08-28 14:30:00,25.2,25.21,25.12,25.17,14400.0,8.7191,8.7225,8.6914,8.7087,14400.0
2006-08-28 15:00:00,25.14,25.17,25.09,25.14,13500.0,8.6983,8.7087,8.681,8.6983,13500.0
2006-08-28 15:30:00,25.15,25.17,25.05,25.1,35700.0,8.7018,8.7087,8.6672,8.6845,35700.0
2006-08-29 09:30:00,25.15,25.16,25.05,25.08,11500.0,8.7018,8.7052,8.6672,8.6775,11500.0
2006-08-29 10:00:00,25.07,25.09,24.9,24.94,14700.0,8.6741,8.681,8.6153,8.6291,14700.0
2006-08-29 10:30:00,24.94,25.03,24.84,24.97,48000.0,8.6291,8.6602,8.5945,8.6395,48000.0
2006-08-29 11:00:00,24.98,25.07,24.98,25.02,11800.0,8.6429,8.6741,8.6429,8.6568,11800.0
2006-08-29 11:30:00,25.03,25.03,24.9,24.99,11500.0,8.6602,8.6602,8.6153,8.6464,11500.0
2006-08-29 12:00:00,24.97,25.05,24.97,25.03,106600.0,8.6395,8.6672,8.6395,8.6602,106600.0
2006-08-29 12:30:00,25.02,25.02,24.96,25.01,5400.0,8.6568,8.6568,8.636,8.6533,5400.0
2006-08-29 13:00:00,24.99,25.0,24.96,25.0,8600.0,8.6464,8.6499,8.636,8.6499,8600.0
2006-08-29 13:30:00,25.0,25.01,24.95,24.98,7800.0,8.6499,8.6533,8.6326,8.6429,7800.0
2006-08-29 14:00:00,24.96,25.03,24.93,25.03,18800.0,8.636,8.6602,8.6256,8.6602,18800.0
2006-08-29 14:30:00,25.02,25.05,24.98,25.03,12300.0,8.6568,8.6672,8.6429,8.6602,12300.0
2006-08-29 15:00:00,25.02,25.06,24.99,25.0,12600.0,8.6568,8.6706,8.6464,8.6499,12600.0
2006-08-29 15:30:00,25.01,25.01,24.9,24.95,27000.0,8.6533,8.6533,8.6153,8.6326,27000.0
2006-08-30 09:30:00,24.96,25.07,24.85,25.04,55500.0,8.636,8.6741,8.598,8.6637,55500.0
2006-08-30 10:00:00,25.06,25.15,25.02,25.02,27700.0,8.6706,8.7018,8.6568,8.6568,27700.0
2006-08-30 10:30:00,25.01,25.02,24.89,24.89,13200.0,8.6533,8.6568,8.6118,8.6118,13200.0
2006-08-30 11:00:00,24.9,24.93,24.85,24.93,14000.0,8.6153,8.6256,8.598,8.6256,14000.0
2006-08-30 11:30:00,24.94,24.96,24.88,24.96,75900.0,8.6291,8.636,8.6083,8.636,75900.0
2006-08-30 12:00:00,24.94,24.99,24.92,24.98,6000.0,8.6291,8.6464,8.6222,8.6429,6000.0
2006-08-30 12:30:00,24.99,24.99,24.94,24.98,4300.0,8.6464,8.6464,8.6291,8.6429,4300.0
2006-08-30 13:00:00,24.98,25.01,24.97,24.99,4500.0,8.6429,8.6533,8.6395,8.6464,4500.0
2006-08-30 13:30:00,24.99,25.02,24.99,24.99,6200.0,8.6464,8.6568,8.6464,8.6464,6200.0
2006-08-30 14:00:00,25.0,25.04,24.98,24.99,8000.0,8.6499,8.6637,8.6429,8.6464,8000.0
2006-08-30 14:30:00,25.0,25.08,24.98,25.08,38000.0,8.6499,8.6775,8.6429,8.6775,38000.0
2006-08-30 15:00:00,25.08,25.12,25.06,25.11,8600.0,8.6775,8.6914,8.6706,8.6879,8600.0
2006-08-30 15:30:00,25.11,25.13,25.08,25.1,20300.0,8.6879,8.6948,8.6775,8.6845,20300.0
2006-08-31 09:30:00,25.1,25.21,25.1,25.17,16500.0,8.6845,8.7225,8.6845,8.7087,16500.0
2006-08-31 10:00:00,25.18,25.23,25.13,25.17,11000.0,8.7121,8.7294,8.6948,8.7087,11000.0
2006-08-31 10:30:00,25.16,25.17,25.06,25.06,10100.0,8.7052,8.7087,8.6706,8.6706,10100.0
2006-08-31 11:00:00,25.05,25.22,25.05,25.21,13600.0,8.6672,8.726,8.6672,8.7225,13600.0
2006-08-31 11:30:00,25.19,25.23,25.13,25.2,47200.0,8.7156,8.7294,8.6948,8.7191,47200.0
2006-08-31 12:00:00,25.2,25.23,25.04,25.06,12000.0,8.7191,8.7294,8.6637,8.6706,12000.0
2006-08-31 12:30:00,25.05,25.09,25.05,25.08,3000.0,8.6672,8.681,8.6672,8.6775,3000.0
2006-08-31 13:00:00,25.08,25.11,25.07,25.07,3300.0,8.6775,8.6879,8.6741,8.6741,3300.0
2006-08-31 13:30:00,25.07,25.09,25.01,25.03,7800.0,8.6741,8.681,8.6533,8.6602,7800.0
2006-08-31 14:00:00,25.03,25.11,25.02,25.08,60600.0,8.6602,8.6879,8.6568,8.6775,60600.0
2006-08-31 14:30:00,25.09,25.14,25.07,25.12,25600.0,8.681,8.6983,8.6741,8.6914,25600.0
2006-08-31 15:00:00,25.12,25.14,25.1,25.11,10400.0,8.6914,8.6983,8.6845,8.6879,10400.0
2006-08-31 15:30:00,25.1,25.11,24.98,24.99,30700.0,8.6845,8.6879,8.6429,8.6464,30700.0
2006-09-01 09:30:00,24.97,25.11,24.91,24.93,27400.0,8.6395,8.6879,8.6187,8.6256,27400.0
2006-09-01 10:00:00,24.97,24.98,24.8,24.84,18100.0,8.6395,8.6429,8.5807,8.5945,18100.0
2006-09-01 10:30:00,24.86,24.9,24.84,24.89,16800.0,8.6014,8.6153,8.5945,8.6118,16800.0
2006-09-01 11:00:00,24.89,24.93,24.87,24.87,10300.0,8.6118,8.6256,8.6049,8.6049,10300.0
2006-09-01 11:30:00,24.86,25.0,24.85,24.98,19700.0,8.6014,8.6499,8.598,8.6429,19700.0
2006-09-01 12:00:00,24.95,25.03,24.91,25.03,11700.0,8.6326,8.6602,8.6187,8.6602,11700.0
2006-09-01 12:30:00,24.97,25.0,24.91,24.97,13100.0,8.6395,8.6499,8.6187,8.6395,13100.0
2006-09-01 13:00:00,24.92,25.0,24.9,24.91,20800.0,8.6222,8.6499,8.6153,8.6187,20800.0
2006-09-01 13:30:00,24.93,24.95,24.88,24.92,18400.0,8.6256,8.6326,8.6083,8.6222,18400.0
2006-09-01 14:00:00,24.88,24.88,24.8,24.82,39300.0,8.6083,8.6083,8.5807,8.5876,39300.0
2006-09-01 14:30:00,24.82,24.85,24.65,24.65,92900.0,8.5876,8.598,8.5288,8.5288,92900.0
2006-09-01 15:00:00,24.66,24.73,24.62,24.7,79400.0,8.5322,8.5564,8.5184,8.5461,79400.0
2006-09-01 15:30:00,24.7,24.79,24.68,24.73,92700.0,8.5461,8.5772,8.5391,8.5564,92700.0
2006-09-05 09:30:00,24.58,24.61,24.47,24.58,29800.0,8.5045,8.5149,8.4665,8.5045,29800.0
2006-09-05 10:00:00,24.56,24.58,24.5,24.54,18900.0,8.4976,8.5045,8.4769,8.4907,18900.0
2006-09-05 10:30:00,24.53,24.56,24.5,24.53,17600.0,8.4872,8.4976,8.4769,8.4872,17600.0
2006-09-05 11:00:00,24.53,24.68,24.47,24.68,27100.0,8.4872,8.5391,8.4665,8.5391,27100.0
2006-09-05 11:30:00,24.66,24.73,24.63,24.64,16000.0,8.5322,8.5564,8.5218,8.5253,16000.0
2006-09-05 12:00:00,24.64,24.69,24.63,24.69,5600.0,8.5253,8.5426,8.5218,8.5426,5600.0
2006-09-05 12:30:00,24.69,24.82,24.67,24.82,15700.0,8.5426,8.5876,8.5357,8.5876,15700.0
2006-09-05 13:00:00,24.82,24.82,24.76,24.81,6000.0,8.5876,8.5876,8.5668,8.5841,6000.0
2006-09-05 13:30:00,24.82,24.83,24.79,24.82,3500.0,8.5876,8.591,8.5772,8.5876,3500.0
2006-09-05 14:00:00,24.82,24.83,24.8,24.81,8000.0,8.5876,8.591,8.5807,8.5841,8000.0
2006-09-05 14:30:00,24.81,24.87,24.8,24.86,16300.0,8.5841,8.6049,8.5807,8.6014,16300.0
2006-09-05 15:00:00,24.85,24.86,24.79,24.83,19700.0,8.598,8.6014,8.5772,8.591,19700.0
2006-09-05 15:30:00,24.82,24.85,24.72,24.74,23800.0,8.5876,8.598,8.553,8.5599,23800.0
2006-09-06 09:30:00,24.73,24.76,24.6,24.67,16700.0,8.5564,8.5668,8.5115,8.5357,16700.0
2006-09-06 10:00:00,24.64,24.66,24.5,24.58,18700.0,8.5253,8.5322,8.4769,8.5045,18700.0
2006-09-06 10:30:00,24.55,24.6,24.46,24.6,25900.0,8.4942,8.5115,8.463,8.5115,25900.0
2006-09-06 11:00:00,24.6,24.67,24.56,24.58,15400.0,8.5115,8.5357,8.4976,8.5045,15400.0
2006-09-06 11:30:00,24.59,24.7,24.54,24.7,18800.0,8.508,8.5461,8.4907,8.5461,18800.0
2006-09-06 12:00:00,24.69,24.79,24.66,24.68,14800.0,8.5426,8.5772,8.5322,8.5391,14800.0
2006-09-06 12:30:00,24.68,24.84,24.68,24.75,14400.0,8.5391,8.5945,8.5391,8.5634,14400.0
2006-09-06 13:00:00,24.78,24.82,24.69,24.76,11100.0,8.5737,8.5876,8.5426,8.5668,11100.0
2006-09-06 13:30:00,24.74,24.79,24.69,24.7,12600.0,8.5599,8.5772,8.5426,8.5461,12600.0
2006-09-06 14:00:00,24.71,24.8,24.71,24.75,15100.0,8.5495,8.5807,8.5495,8.5634,15100.0
2006-09-06 14:30:00,24.75,24.76,24.65,24.67,16700.0,8.5634,8.5668,8.5288,8.5357,16700.0
2006-09-06 15:00:00,24.69,24.69,24.61,24.63,14300.0,8.5426,8.5426,8.5149,8.5218,14300.0
2006-09-06 15:30:00,24.63,24.64,24.55,24.58,24400.0,8.5218,8.5253,8.4942,8.5045,24400.0
2006-09-07 09:30:00,24.6,24.6,24.41,24.52,18800.0,8.5115,8.5115,8.4457,8.4838,18800.0
2006-09-07 10:00:00,24.53,24.53,24.41,24.5,19500.0,8.4872,8.4872,8.4457,8.4769,19500.0
2006-09-07 10:30:00,24.5,24.5,24.35,24.36,15700.0,8.4769,8.4769,8.425,8.4284,15700.0
2006-09-07 11:00:00,24.36,24.39,24.32,24.38,13600.0,8.4284,8.4388,8.4146,8.4353,13600.0
2006-09-07 11:30:00,24.38,24.45,24.38,24.43,11700.0,8.4353,8.4596,8.4353,8.4526,11700.0
2006-09-07 12:00:00,24.42,24.55,24.38,24.47,22500.0,8.4492,8.4942,8.4353,8.4665,22500.0
2006-09-07 12:30:00,24.48,24.55,24.48,24.55,7800.0,8.4699,8.4942,8.4699,8.4942,7800.0
2006-09-07 13:00:00,24.54,24.57,24.52,24.52,13700.0,8.4907,8.5011,8.4838,8.4838,13700.0
2006-09-07 13:30:00,24.53,24.53,24.52,24.53,23600.0,8.4872,8.4872,8.4838,8.4872,23600.0
2006-09-07 14:00:00,24.53,24.62,24.52,24.61,23900.0,8.4872,8.5184,8.4838,8.5149,23900.0
2006-09-07 14:30:00,24.61,24.61,24.58,24.61,21500.0,8.5149,8.5149,8.5045,8.5149,21500.0
2006-09-07 15:00:00,24.6,24.66,24.5,24.54,26100.0,8.5115,8.5322,8.4769,8.4907,26100.0
2006-09-07 15:30:00,24.54,24.61,24.54,24.58,50000.0,8.4907,8.5149,8.4907,8.5045,50000.0
2006-09-08 09:30:00,24.48,24.48,24.34,24.37,18200.0,8.4699,8.4699,8.4215,8.4319,18200.0
2006-09-08 10:00:00,24.37,24.44,24.37,24.43,19500.0,8.4319,8.4561,8.4319,8.4526,19500.0
2006-09-08 10:30:00,24.44,24.45,24.38,24.38,20200.0,8.4561,8.4596,8.4353,8.4353,20200.0
2006-09-08 11:00:00,24.38,24.4,24.36,24.4,19800.0,8.4353,8.4423,8.4284,8.4423,19800.0
2006-09-08 11:30:00,24.41,24.42,24.39,24.41,7400.0,8.4457,8.4492,8.4388,8.4457,7400.0
2006-09-08 12:00:00,24.42,24.44,24.4,24.42,5700.0,8.4492,8.4561,8.4423,8.4492,5700.0
2006-09-08 12:30:00,24.43,24.44,24.41,24.42,7500.0,8.4526,8.4561,8.4457,8.4492,7500.0
2006-09-08 13:00:00,24.43,24.48,24.41,24.48,6600.0,8.4526,8.4699,8.4457,8.4699,6600.0
2006-09-08 13:30:00,24.48,24.48,24.45,24.46,8300.0,8.4699,8.4699,8.4596,8.463,8300.0
2006-09-08 14:00:00,24.46,24.52,24.45,24.52,27700.0,8.463,8.4838,8.4596,8.4838,27700.0
2006-09-08 14:30:00,24.51,24.52,24.44,24.46,11400.0,8.4803,8.4838,8.4561,8.463,11400.0
2006-09-08 15:00:00,24.46,24.5,24.41,24.44,33500.0,8.463,8.4769,8.4457,8.4561,33500.0
2006-09-08 15:30:00,24.43,24.48,24.42,24.44,25400.0,8.4526,8.4699,8.4492,8.4561,25400.0
2006-09-11 09:30:00,25.42,26.95,25.42,26.59,140300.0,8.7952,9.3246,8.7952,9.2,140300.0
2006-09-11 10:00:00,26.56,26.78,26.51,26.65,94300.0,9.1896,9.2657,9.1723,9.2208,94300.0
2006-09-11 10:30:00,26.65,26.65,26.54,26.58,42300.0,9.2208,9.2208,9.1827,9.1965,42300.0
2006-09-11 11:00:00,26.6,26.6,26.49,26.51,96200.0,9.2035,9.2035,9.1654,9.1723,96200.0
2006-09-11 11:30:00,26.48,26.51,26.26,26.26,50200.0,9.1619,9.1723,9.0858,9.0858,50200.0
2006-09-11 12:00:00,26.23,26.24,26.0,26.0,42600.0,9.0754,9.0789,8.9959,8.9959,42600.0
2006-09-11 12:30:00,26.0,26.07,25.98,26.05,76300.0,8.9959,9.0201,8.9889,9.0132,76300.0
2006-09-11 13:00:00,26.02,26.21,25.96,26.21,34200.0,9.0028,9.0685,8.982,9.0685,34200.0
2006-09-11 13:30:00,26.16,26.23,26.11,26.18,56700.0,9.0512,9.0754,9.0339,9.0581,56700.0
2006-09-11 14:00:00,26.15,26.23,26.1,26.17,98700.0,9.0478,9.0754,9.0305,9.0547,98700.0
2006-09-11 14:30:00,26.15,26.27,26.13,26.27,55900.0,9.0478,9.0893,9.0408,9.0893,55900.0
2006-09-11 15:00:00,26.24,26.37,26.2,26.34,59800.0,9.0789,9.1239,9.0651,9.1135,59800.0
2006-09-11 15:30:00,26.35,26.46,26.32,26.42,133500.0,9.117,9.155,9.1066,9.1412,133500.0
2006-09-12 09:30:00,26.45,26.67,26.43,26.67,79800.0,9.1516,9.2277,9.1446,9.2277,79800.0
2006-09-12 10:00:00,26.67,27.08,26.64,26.93,101400.0,9.2277,9.3695,9.2173,9.3176,101400.0
2006-09-12 10:30:00,26.93,27.57,26.93,27.48,98800.0,9.3176,9.5391,9.3176,9.5079,98800.0
2006-09-12 11:00:00,27.48,27.62,27.44,27.56,64700.0,9.5079,9.5564,9.4941,9.5356,64700.0
2006-09-12 11:30:00,27.54,27.58,27.38,27.41,260800.0,9.5287,9.5425,9.4733,9.4837,260800.0
2006-09-12 12:00:00,27.42,27.47,27.39,27.45,28400.0,9.4872,9.5045,9.4768,9.4976,28400.0
2006-09-12 12:30:00,27.43,27.43,27.29,27.31,31200.0,9.4906,9.4906,9.4422,9.4491,31200.0
2006-09-12 13:00:00,27.31,27.33,27.17,27.28,24500.0,9.4491,9.456,9.4007,9.4387,24500.0
2006-09-12 13:30:00,27.27,27.31,27.16,27.2,25600.0,9.4353,9.4491,9.3972,9.4111,25600.0
2006-09-12 14:00:00,27.2,27.22,27.11,27.17,30800.0,9.4111,9.418,9.3799,9.4007,30800.0
2006-09-12 14:30:00,27.19,27.35,27.17,27.35,80800.0,9.4076,9.463,9.4007,9.463,80800.0
2006-09-12 15:00:00,27.33,27.38,27.31,27.33,39200.0,9.456,9.4733,9.4491,9.456,39200.0
2006-09-12 15:30:00,27.33,27.45,27.32,27.38,54400.0,9.456,9.4976,9.4526,9.4733,54400.0
2006-09-13 09:30:00,26.88,27.09,26.3,26.32,146700.0,9.4032,9.4766,9.2003,9.2073,146700.0
2006-09-13 10:00:00,26.34,26.62,26.34,26.45,64800.0,9.2143,9.3122,9.2143,9.2527,64800.0
2006-09-13 10:30:00,26.45,26.63,26.4,26.56,130300.0,9.2527,9.3157,9.2353,9.2912,130300.0
2006-09-13 11:00:00,26.56,26.59,26.35,26.48,90900.0,9.2912,9.3017,9.2178,9.2632,90900.0
2006-09-13 11:30:00,26.48,26.51,26.4,26.41,69700.0,9.2632,9.2737,9.2353,9.2388,69700.0
2006-09-13 12:00:00,26.41,26.48,26.39,26.39,88800.0,9.2388,9.2632,9.2318,9.2318,88800.0
2006-09-13 12:30:00,26.39,26.46,26.35,26.4,63800.0,9.2318,9.2562,9.2178,9.2353,63800.0
2006-09-13 13:00:00,26.41,26.57,26.41,26.54,122500.0,9.2388,9.2947,9.2388,9.2842,122500.0
2006-09-13 13:30:00,26.56,26.67,26.54,26.6,105300.0,9.2912,9.3297,9.2842,9.3052,105300.0
2006-09-13 14:00:00,26.6,26.73,26.59,26.71,72900.0,9.3052,9.3507,9.3017,9.3437,72900.0
2006-09-13 14:30:00,26.7,26.71,26.58,26.61,144900.0,9.3402,9.3437,9.2982,9.3087,144900.0
2006-09-13 15:00:00,26.6,26.63,26.54,26.55,123500.0,9.3052,9.3157,9.2842,9.2877,123500.0
2006-09-13 15:30:00,26.55,26.78,26.53,26.68,167900.0,9.2877,9.3682,9.2807,9.3332,167900.0
2006-09-14 09:30:00,26.51,26.78,26.51,26.64,39800.0,9.2737,9.3682,9.2737,9.3192,39800.0
2006-09-14 10:00:00,26.62,26.68,26.51,26.57,17700.0,9.3122,9.3332,9.2737,9.2947,17700.0
2006-09-14 10:30:00,26.6,26.6,26.48,26.55,20700.0,9.3052,9.3052,9.2632,9.2877,20700.0
2006-09-14 11:00:00,26.53,26.6,26.51,26.54,14700.0,9.2807,9.3052,9.2737,9.2842,14700.0
2006-09-14 11:30:00,26.54,26.55,26.51,26.53,9200.0,9.2842,9.2877,9.2737,9.2807,9200.0
2006-09-14 12:00:00,26.56,26.56,26.51,26.53,6100.0,9.2912,9.2912,9.2737,9.2807,6100.0
2006-09-14 12:30:00,26.53,26.59,26.51,26.55,11000.0,9.2807,9.3017,9.2737,9.2877,11000.0
2006-09-14 13:00:00,26.55,26.55,26.45,26.48,13000.0,9.2877,9.2877,9.2527,9.2632,13000.0
2006-09-14 13:30:00,26.46,26.51,26.46,26.48,7100.0,9.2562,9.2737,9.2562,9.2632,7100.0
2006-09-14 14:00:00,26.47,26.52,26.46,26.51,9500.0,9.2597,9.2772,9.2562,9.2737,9500.0
2006-09-14 14:30:00,26.49,26.56,26.46,26.49,23500.0,9.2667,9.2912,9.2562,9.2667,23500.0
2006-09-14 15:00:00,26.48,26.54,26.47,26.53,14400.0,9.2632,9.2842,9.2597,9.2807,14400.0
2006-09-14 15:30:00,26.53,26.59,26.5,26.54,35900.0,9.2807,9.3017,9.2702,9.2842,35900.0
2006-09-15 09:30:00,26.56,26.62,26.42,26.5,27600.0,9.2912,9.3122,9.2423,9.2702,27600.0
2006-09-15 10:00:00,26.5,26.59,26.47,26.55,14400.0,9.2702,9.3017,9.2597,9.2877,14400.0
2006-09-15 10:30:00,26.56,26.58,26.52,26.52,8800.0,9.2912,9.2982,9.2772,9.2772,8800.0
2006-09-15 11:00:00,26.55,26.59,26.52,26.56,13500.0,9.2877,9.3017,9.2772,9.2912,13500.0
2006-09-15 11:30:00,26.54,26.62,26.53,26.59,6800.0,9.2842,9.3122,9.2807,9.3017,6800.0
2006-09-15 12:00:00,26.6,26.65,26.57,26.61,6600.0,9.3052,9.3227,9.2947,9.3087,6600.0
2006-09-15 12:30:00,26.61,26.64,26.57,26.61,12100.0,9.3087,9.3192,9.2947,9.3087,12100.0
2006-09-15 13:00:00,26.6,26.65,26.57,26.63,21100.0,9.3052,9.3227,9.2947,9.3157,21100.0
2006-09-15 13:30:00,26.63,26.65,26.61,26.62,7700.0,9.3157,9.3227,9.3087,9.3122,7700.0
2006-09-15 14:00:00,26.6,26.65,26.52,26.65,14400.0,9.3052,9.3227,9.2772,9.3227,14400.0
2006-09-15 14:30:00,26.64,26.65,26.53,26.53,15600.0,9.3192,9.3227,9.2807,9.2807,15600.0
2006-09-15 15:00:00,26.54,26.56,26.46,26.46,22300.0,9.2842,9.2912,9.2562,9.2562,22300.0
2006-09-15 15:30:00,26.46,26.48,26.25,26.37,64200.0,9.2562,9.2632,9.1828,9.2248,64200.0
2006-09-18 09:30:00,26.25,26.48,26.19,26.34,15700.0,9.1828,9.2632,9.1618,9.2143,15700.0
2006-09-18 10:00:00,26.38,26.66,26.38,26.65,14400.0,9.2283,9.3262,9.2283,9.3227,14400.0
2006-09-18 10:30:00,26.63,26.68,26.56,26.56,19900.0,9.3157,9.3332,9.2912,9.2912,19900.0
2006-09-18 11:00:00,26.54,26.58,26.44,26.45,8200.0,9.2842,9.2982,9.2492,9.2527,8200.0
2006-09-18 11:30:00,26.45,26.51,26.42,26.46,5500.0,9.2527,9.2737,9.2423,9.2562,5500.0
2006-09-18 12:00:00,26.46,26.52,26.44,26.45,7100.0,9.2562,9.2772,9.2492,9.2527,7100.0
2006-09-18 12:30:00,26.46,26.5,26.44,26.5,8500.0,9.2562,9.2702,9.2492,9.2702,8500.0
2006-09-18 13:00:00,26.48,26.57,26.39,26.39,20200.0,9.2632,9.2947,9.2318,9.2318,20200.0
2006-09-18 13:30:00,26.41,26.48,26.24,26.27,25300.0,9.2388,9.2632,9.1793,9.1898,25300.0
2006-09-18 14:00:00,26.28,26.39,26.24,26.36,12300.0,9.1933,9.2318,9.1793,9.2213,12300.0
2006-09-18 14:30:00,26.35,26.57,26.3,26.43,14500.0,9.2178,9.2947,9.2003,9.2457,14500.0
2006-09-18 15:00:00,26.4,26.52,26.4,26.47,24300.0,9.2353,9.2772,9.2353,9.2597,24300.0
2006-09-18 15:30:00,26.43,26.5,26.36,26.39,31800.0,9.2457,9.2702,9.2213,9.2318,31800.0
2006-09-19 09:30:00,26.1,26.28,26.04,26.25,35000.0,9.1303,9.1933,9.1093,9.1828,35000.0
2006-09-19 10:00:00,26.22,26.51,26.22,26.32,16000.0,9.1723,9.2737,9.1723,9.2073,16000.0
2006-09-19 10:30:00,26.32,26.35,26.24,26.29,6800.0,9.2073,9.2178,9.1793,9.1968,6800.0
2006-09-19 11:00:00,26.29,26.34,26.24,26.27,13400.0,9.1968,9.2143,9.1793,9.1898,13400.0
2006-09-19 11:30:00,26.28,26.35,26.28,26.3,5200.0,9.1933,9.2178,9.1933,9.2003,5200.0
2006-09-19 12:00:00,26.3,26.3,26.22,26.27,13000.0,9.2003,9.2003,9.1723,9.1898,13000.0
2006-09-19 12:30:00,26.29,26.33,26.19,26.2,11200.0,9.1968,9.2108,9.1618,9.1653,11200.0
2006-09-19 13:00:00,26.22,26.25,26.2,26.22,3400.0,9.1723,9.1828,9.1653,9.1723,3400.0
2006-09-19 13:30:00,26.23,26.33,26.22,26.28,12700.0,9.1758,9.2108,9.1723,9.1933,12700.0
2006-09-19 14:00:00,26.29,26.31,26.24,26.29,5600.0,9.1968,9.2038,9.1793,9.1968,5600.0
2006-09-19 14:30:00,26.28,26.41,26.28,26.4,16800.0,9.1933,9.2388,9.1933,9.2353,16800.0
2006-09-19 15:00:00,26.39,26.54,26.38,26.54,26200.0,9.2318,9.2842,9.2283,9.2842,26200.0
2006-09-19 15:30:00,26.53,26.56,26.34,26.43,67800.0,9.2807,9.2912,9.2143,9.2457,67800.0
2006-09-20 09:30:00,26.49,26.6,26.25,26.53,16800.0,9.2667,9.3052,9.1828,9.2807,16800.0
2006-09-20 10:00:00,26.51,26.53,26.33,26.38,7000.0,9.2737,9.2807,9.2108,9.2283,7000.0
2006-09-20 10:30:00,26.38,26.56,26.38,26.54,10400.0,9.2283,9.2912,9.2283,9.2842,10400.0
2006-09-20 11:00:00,26.5,26.52,26.43,26.51,9300.0,9.2702,9.2772,9.2457,9.2737,9300.0
2006-09-20 11:30:00,26.53,26.6,26.52,26.6,7100.0,9.2807,9.3052,9.2772,9.3052,7100.0
2006-09-20 12:00:00,26.6,26.66,26.58,26.61,17400.0,9.3052,9.3262,9.2982,9.3087,17400.0
2006-09-20 12:30:00,26.64,26.7,26.6,26.69,9100.0,9.3192,9.3402,9.3052,9.3367,9100.0
2006-09-20 13:00:00,26.69,26.73,26.65,26.7,10200.0,9.3367,9.3507,9.3227,9.3402,10200.0
2006-09-20 13:30:00,26.71,26.78,26.7,26.77,11000.0,9.3437,9.3682,9.3402,9.3647,11000.0
2006-09-20 14:00:00,26.77,26.82,26.67,26.7,24600.0,9.3647,9.3822,9.3297,9.3402,24600.0
2006-09-20 14:30:00,26.68,26.77,26.65,26.77,16200.0,9.3332,9.3647,9.3227,9.3647,16200.0
2006-09-20 15:00:00,26.78,26.86,26.76,26.82,23400.0,9.3682,9.3962,9.3612,9.3822,23400.0
2006-09-20 15:30:00,26.84,26.87,26.77,26.8,26000.0,9.3892,9.3997,9.3647,9.3752,26000.0
2006-09-21 09:30:00,27.02,27.1,26.92,27.06,21600.0,9.4521,9.4801,9.4172,9.4661,21600.0
2006-09-21 10:00:00,27.1,27.2,27.09,27.16,28200.0,9.4801,9.5151,9.4766,9.5011,28200.0
2006-09-21 10:30:00,27.16,27.19,27.15,27.15,9800.0,9.5011,9.5116,9.4976,9.4976,9800.0
2006-09-21 11:00:00,27.17,27.25,27.15,27.18,11600.0,9.5046,9.5326,9.4976,9.5081,11600.0
2006-09-21 11:30:00,27.19,27.21,27.12,27.17,10100.0,9.5116,9.5186,9.4871,9.5046,10100.0
2006-09-21 12:00:00,27.16,27.27,27.14,27.27,15500.0,9.5011,9.5396,9.4941,9.5396,15500.0
2006-09-21 12:30:00,27.23,27.3,27.23,27.29,14000.0,9.5256,9.5501,9.5256,9.5466,14000.0
2006-09-21 13:00:00,27.27,27.36,27.26,27.34,11500.0,9.5396,9.5711,9.5361,9.5641,11500.0
2006-09-21 13:30:00,27.34,27.35,27.26,27.34,9600.0,9.5641,9.5676,9.5361,9.5641,9600.0
2006-09-21 14:00:00,27.34,27.39,27.33,27.35,14900.0,9.5641,9.5816,9.5606,9.5676,14900.0
2006-09-21 14:30:00,27.32,27.43,27.3,27.41,19400.0,9.5571,9.5956,9.5501,9.5886,19400.0
2006-09-21 15:00:00,27.42,27.45,27.37,27.4,28100.0,9.5921,9.6026,9.5746,9.5851,28100.0
2006-09-21 15:30:00,27.4,27.44,27.36,27.36,70400.0,9.5851,9.5991,9.5711,9.5711,70400.0
2006-09-22 09:30:00,27.5,27.54,27.27,27.29,36400.0,9.6201,9.634,9.5396,9.5466,36400.0
2006-09-22 10:00:00,27.27,27.44,27.24,27.44,15300.0,9.5396,9.5991,9.5291,9.5991,15300.0
2006-09-22 10:30:00,27.42,27.47,27.38,27.39,12000.0,9.5921,9.6096,9.5781,9.5816,12000.0
2006-09-22 11:00:00,27.43,27.47,27.4,27.43,11500.0,9.5956,9.6096,9.5851,9.5956,11500.0
2006-09-22 11:30:00,27.43,27.46,27.39,27.43,13700.0,9.5956,9.6061,9.5816,9.5956,13700.0
2006-09-22 12:00:00,27.42,27.46,27.41,27.44,15000.0,9.5921,9.6061,9.5886,9.5991,15000.0
2006-09-22 12:30:00,27.42,27.46,27.41,27.44,8000.0,9.5921,9.6061,9.5886,9.5991,8000.0
2006-09-22 13:00:00,27.44,27.45,27.38,27.4,5700.0,9.5991,9.6026,9.5781,9.5851,5700.0
2006-09-22 13:30:00,27.39,27.41,27.32,27.34,12500.0,9.5816,9.5886,9.5571,9.5641,12500.0
2006-09-22 14:00:00,27.34,27.4,27.34,27.38,12400.0,9.5641,9.5851,9.5641,9.5781,12400.0
2006-09-22 14:30:00,27.37,27.42,27.36,27.39,17400.0,9.5746,9.5921,9.5711,9.5816,17400.0
2006-09-22 15:00:00,27.39,27.47,27.37,27.44,18100.0,9.5816,9.6096,9.5746,9.5991,18100.0
2006-09-22 15:30:00,27.44,27.46,27.43,27.44,15700.0,9.5991,9.6061,9.5956,9.5991,15700.0
2006-09-25 09:30:00,27.39,27.84,27.37,27.72,38800.0,9.5816,9.739,9.5746,9.697,38800.0
2006-09-25 10:00:00,27.72,27.8,27.7,27.73,28100.0,9.697,9.725,9.69,9.7005,28100.0
2006-09-25 10:30:00,27.72,27.8,27.7,27.78,16700.0,9.697,9.725,9.69,9.718,16700.0
2006-09-25 11:00:00,27.8,27.83,27.75,27.76,10500.0,9.725,9.7355,9.7075,9.711,10500.0
2006-09-25 11:30:00,27.76,27.77,27.57,27.71,29800.0,9.711,9.7145,9.6445,9.6935,29800.0
2006-09-25 12:00:00,27.66,27.75,27.62,27.7,14100.0,9.676,9.7075,9.662,9.69,14100.0
2006-09-25 12:30:00,27.71,27.75,27.62,27.66,13100.0,9.6935,9.7075,9.662,9.676,13100.0
2006-09-25 13:00:00,27.65,27.73,27.62,27.67,16300.0,9.6725,9.7005,9.662,9.6795,16300.0
2006-09-25 13:30:00,27.67,27.69,27.61,27.66,15400.0,9.6795,9.6865,9.6585,9.676,15400.0
2006-09-25 14:00:00,27.65,27.69,27.57,27.57,13100.0,9.6725,9.6865,9.6445,9.6445,13100.0
2006-09-25 14:30:00,27.57,27.57,27.47,27.51,29500.0,9.6445,9.6445,9.6096,9.6236,29500.0
2006-09-25 15:00:00,27.52,27.58,27.49,27.5,25200.0,9.6271,9.648,9.6166,9.6201,25200.0
2006-09-25 15:30:00,27.5,27.59,27.39,27.5,36500.0,9.6201,9.6515,9.5816,9.6201,36500.0
2006-09-26 09:30:00,27.5,27.53,27.39,27.45,24600.0,9.6201,9.6306,9.5816,9.6026,24600.0
2006-09-26 10:00:00,27.44,27.47,27.39,27.41,14900.0,9.5991,9.6096,9.5816,9.5886,14900.0
2006-09-26 10:30:00,27.44,27.44,27.17,27.29,20100.0,9.5991,9.5991,9.5046,9.5466,20100.0
2006-09-26 11:00:00,27.3,27.31,27.21,27.25,9400.0,9.5501,9.5536,9.5186,9.5326,9400.0
2006-09-26 11:30:00,27.23,27.34,27.21,27.22,8500.0,9.5256,9.5641,9.5186,9.5221,8500.0
2006-09-26 12:00:00,27.25,27.37,27.23,27.34,6000.0,9.5326,9.5746,9.5256,9.5641,6000.0
2006-09-26 12:30:00,27.35,27.44,27.35,27.41,9500.0,9.5676,9.5991,9.5676,9.5886,9500.0
2006-09-26 13:00:00,27.44,27.44,27.39,27.43,8100.0,9.5991,9.5991,9.5816,9.5956,8100.0
2006-09-26 13:30:00,27.43,27.49,27.41,27.41,9900.0,9.5956,9.6166,9.5886,9.5886,9900.0
2006-09-26 14:00:00,27.45,27.45,27.34,27.34,10800.0,9.6026,9.6026,9.5641,9.5641,10800.0
2006-09-26 14:30:00,27.37,27.37,27.28,27.34,22300.0,9.5746,9.5746,9.5431,9.5641,22300.0
2006-09-26 15:00:00,27.31,27.39,27.3,27.32,30700.0,9.5536,9.5816,9.5501,9.5571,30700.0
2006-09-26 15:30:00,27.31,27.32,27.23,27.29,47800.0,9.5536,9.5571,9.5256,9.5466,47800.0
2006-09-27 09:30:00,27.12,27.43,27.1,27.35,31200.0,9.4871,9.5956,9.4801,9.5676,31200.0
2006-09-27 10:00:00,27.35,27.44,27.25,27.28,19900.0,9.5676,9.5991,9.5326,9.5431,19900.0
2006-09-27 10:30:00,27.28,27.33,27.27,27.32,7200.0,9.5431,9.5606,9.5396,9.5571,7200.0
2006-09-27 11:00:00,27.29,27.33,27.24,27.29,4800.0,9.5466,9.5606,9.5291,9.5466,4800.0
2006-09-27 11:30:00,27.29,27.29,27.2,27.25,4400.0,9.5466,9.5466,9.5151,9.5326,4400.0
2006-09-27 12:00:00,27.25,27.29,27.21,27.27,16600.0,9.5326,9.5466,9.5186,9.5396,16600.0
2006-09-27 12:30:00,27.23,27.47,27.23,27.45,29500.0,9.5256,9.6096,9.5256,9.6026,29500.0
2006-09-27 13:00:00,27.42,27.46,27.4,27.4,12500.0,9.5921,9.6061,9.5851,9.5851,12500.0
2006-09-27 13:30:00,27.41,27.43,27.31,27.42,15600.0,9.5886,9.5956,9.5536,9.5921,15600.0
2006-09-27 14:00:00,27.43,27.45,27.39,27.43,15900.0,9.5956,9.6026,9.5816,9.5956,15900.0
2006-09-27 14:30:00,27.42,27.5,27.4,27.42,33700.0,9.5921,9.6201,9.5851,9.5921,33700.0
2006-09-27 15:00:00,27.42,27.42,27.28,27.35,34400.0,9.5921,9.5921,9.5431,9.5676,34400.0
2006-09-27 15:30:00,27.35,27.43,27.3,27.38,28400.0,9.5676,9.5956,9.5501,9.5781,28400.0
2006-09-28 09:30:00,27.42,27.56,27.39,27.49,18600.0,9.5921,9.641,9.5816,9.6166,18600.0
2006-09-28 10:00:00,27.48,27.48,27.31,27.35,23700.0,9.6131,9.6131,9.5536,9.5676,23700.0
2006-09-28 10:30:00,27.35,27.35,27.13,27.13,17200.0,9.5676,9.5676,9.4906,9.4906,17200.0
2006-09-28 11:00:00,27.14,27.17,27.1,27.14,22200.0,9.4941,9.5046,9.4801,9.4941,22200.0
2006-09-28 11:30:00,27.12,27.28,27.11,27.28,43200.0,9.4871,9.5431,9.4836,9.5431,43200.0
2006-09-28 12:00:00,27.27,27.33,27.26,27.33,38100.0,9.5396,9.5606,9.5361,9.5606,38100.0
2006-09-28 12:30:00,27.3,27.37,27.29,27.33,26300.0,9.5501,9.5746,9.5466,9.5606,26300.0
2006-09-28 13:00:00,27.34,27.38,27.3,27.36,32700.0,9.5641,9.5781,9.5501,9.5711,32700.0
2006-09-28 13:30:00,27.34,27.38,27.27,27.28,24600.0,9.5641,9.5781,9.5396,9.5431,24600.0
2006-09-28 14:00:00,27.28,27.3,27.23,27.26,31200.0,9.5431,9.5501,9.5256,9.5361,31200.0
2006-09-28 14:30:00,27.27,27.28,27.23,27.27,73100.0,9.5396,9.5431,9.5256,9.5396,73100.0
2006-09-28 15:00:00,27.26,27.28,27.23,27.26,46900.0,9.5361,9.5431,9.5256,9.5361,46900.0
2006-09-28 15:30:00,27.26,27.26,27.2,27.24,85300.0,9.5361,9.5361,9.5151,9.5291,85300.0
2006-09-29 09:30:00,27.15,27.15,26.91,26.93,27100.0,9.4976,9.4976,9.4137,9.4207,27100.0
2006-09-29 10:00:00,26.96,26.98,26.87,26.9,8800.0,9.4312,9.4382,9.3997,9.4102,8800.0
2006-09-29 10:30:00,26.89,26.96,26.89,26.92,19600.0,9.4067,9.4312,9.4067,9.4172,19600.0
2006-09-29 11:00:00,26.92,26.95,26.85,26.9,12600.0,9.4172,9.4277,9.3927,9.4102,12600.0
2006-09-29 11:30:00,26.9,26.95,26.88,26.94,6700.0,9.4102,9.4277,9.4032,9.4242,6700.0
2006-09-29 12:00:00,26.97,27.0,26.93,26.98,14000.0,9.4347,9.4451,9.4207,9.4382,14000.0
2006-09-29 12:30:00,26.99,27.03,26.97,27.01,10900.0,9.4416,9.4556,9.4347,9.4486,10900.0
2006-09-29 13:00:00,27.01,27.05,26.96,26.98,10800.0,9.4486,9.4626,9.4312,9.4382,10800.0
2006-09-29 13:30:00,26.98,27.06,26.96,27.04,19100.0,9.4382,9.4661,9.4312,9.4591,19100.0
2006-09-29 14:00:00,27.04,27.05,27.0,27.01,32200.0,9.4591,9.4626,9.4451,9.4486,32200.0
2006-09-29 14:30:00,27.01,27.1,27.01,27.07,19800.0,9.4486,9.4801,9.4486,9.4696,19800.0
2006-09-29 15:00:00,27.07,27.2,27.06,27.2,27500.0,9.4696,9.5151,9.4661,9.5151,27500.0
2006-09-29 15:30:00,27.2,27.2,27.11,27.12,33200.0,9.5151,9.5151,9.4836,9.4871,33200.0
2006-10-02 09:30:00,26.99,27.05,26.93,27.01,19400.0,9.4416,9.4626,9.4207,9.4486,19400.0
2006-10-02 10:00:00,27.0,27.32,26.98,27.28,26400.0,9.4451,9.5571,9.4382,9.5431,26400.0
2006-10-02 10:30:00,27.28,27.34,27.24,27.34,18400.0,9.5431,9.5641,9.5291,9.5641,18400.0
2006-10-02 11:00:00,27.33,27.46,27.31,27.44,22100.0,9.5606,9.6061,9.5536,9.5991,22100.0
2006-10-02 11:30:00,27.45,27.5,27.44,27.49,13800.0,9.6026,9.6201,9.5991,9.6166,13800.0
2006-10-02 12:00:00,27.5,27.55,27.45,27.55,16400.0,9.6201,9.6375,9.6026,9.6375,16400.0
2006-10-02 12:30:00,27.55,27.58,27.54,27.55,18200.0,9.6375,9.648,9.634,9.6375,18200.0
2006-10-02 13:00:00,27.54,27.57,27.44,27.44,17900.0,9.634,9.6445,9.5991,9.5991,17900.0
2006-10-02 13:30:00,27.44,27.57,27.4,27.49,19800.0,9.5991,9.6445,9.5851,9.6166,19800.0
2006-10-02 14:00:00,27.47,27.54,27.46,27.52,29300.0,9.6096,9.634,9.6061,9.6271,29300.0
2006-10-02 14:30:00,27.53,27.55,27.44,27.47,37300.0,9.6306,9.6375,9.5991,9.6096,37300.0
2006-10-02 15:00:00,27.48,27.56,27.4,27.53,95800.0,9.6131,9.641,9.5851,9.6306,95800.0
2006-10-02 15:30:00,27.54,27.67,27.48,27.66,87500.0,9.634,9.6795,9.6131,9.676,87500.0
2006-10-03 09:30:00,27.57,27.6,27.39,27.6,34900.0,9.6445,9.655,9.5816,9.655,34900.0
2006-10-03 10:00:00,27.59,27.65,27.5,27.59,25100.0,9.6515,9.6725,9.6201,9.6515,25100.0
2006-10-03 10:30:00,27.58,27.72,27.56,27.71,34300.0,9.648,9.697,9.641,9.6935,34300.0
2006-10-03 11:00:00,27.71,27.76,27.64,27.76,19800.0,9.6935,9.711,9.669,9.711,19800.0
2006-10-03 11:30:00,27.76,27.86,27.76,27.85,18600.0,9.711,9.746,9.711,9.7425,18600.0
2006-10-03 12:00:00,27.84,27.85,27.8,27.8,11900.0,9.739,9.7425,9.725,9.725,11900.0
2006-10-03 12:30:00,27.8,27.83,27.8,27.82,9900.0,9.725,9.7355,9.725,9.732,9900.0
2006-10-03 13:00:00,27.81,27.83,27.79,27.83,8500.0,9.7285,9.7355,9.7215,9.7355,8500.0
2006-10-03 13:30:00,27.85,28.0,27.83,28.0,22900.0,9.7425,9.795,9.7355,9.795,22900.0
2006-10-03 14:00:00,28.0,28.0,27.9,27.92,19500.0,9.795,9.795,9.76,9.767,19500.0
2006-10-03 14:30:00,27.92,28.01,27.85,27.97,24100.0,9.767,9.7985,9.7425,9.7845,24100.0
2006-10-03 15:00:00,27.96,28.05,27.94,27.95,30600.0,9.781,9.8125,9.774,9.7775,30600.0
2006-10-03 15:30:00,27.95,28.04,27.92,27.97,67000.0,9.7775,9.809,9.767,9.7845,67000.0
2006-10-04 09:30:00,27.8,27.86,27.75,27.83,23400.0,9.725,9.746,9.7075,9.7355,23400.0
2006-10-04 10:00:00,27.83,28.1,27.83,28.1,25600.0,9.7355,9.8299,9.7355,9.8299,25600.0
2006-10-04 10:30:00,28.08,28.13,27.98,27.99,13900.0,9.823,9.8404,9.788,9.7915,13900.0
2006-10-04 11:00:00,27.99,28.07,27.9,28.04,31800.0,9.7915,9.8195,9.76,9.809,31800.0
2006-10-04 11:30:00,28.02,28.15,27.98,28.11,25300.0,9.802,9.8474,9.788,9.8334,25300.0
2006-10-04 12:00:00,28.12,28.16,28.07,28.08,13700.0,9.8369,9.8509,9.8195,9.823,13700.0
2006-10-04 12:30:00,28.08,28.21,28.08,28.2,26800.0,9.823,9.8684,9.823,9.8649,26800.0
2006-10-04 13:00:00,28.2,28.27,28.19,28.24,33000.0,9.8649,9.8894,9.8614,9.8789,33000.0
2006-10-04 13:30:00,28.24,28.27,28.2,28.24,26900.0,9.8789,9.8894,9.8649,9.8789,26900.0
2006-10-04 14:00:00,28.25,28.29,28.22,28.29,61800.0,9.8824,9.8964,9.8719,9.8964,61800.0
2006-10-04 14:30:00,28.28,28.29,28.15,28.18,18000.0,9.8929,9.8964,9.8474,9.8579,18000.0
2006-10-04 15:00:00,28.15,28.16,27.99,28.08,32300.0,9.8474,9.8509,9.7915,9.823,32300.0
2006-10-04 15:30:00,28.09,28.25,28.06,28.16,48600.0,9.8265,9.8824,9.816,9.8509,48600.0
2006-10-05 09:30:00,28.18,28.24,27.95,28.0,42000.0,9.8579,9.8789,9.7775,9.795,42000.0
2006-10-05 10:00:00,28.0,28.0,27.94,27.97,23900.0,9.795,9.795,9.774,9.7845,23900.0
2006-10-05 10:30:00,27.97,28.08,27.96,28.06,18600.0,9.7845,9.823,9.781,9.816,18600.0
2006-10-05 11:00:00,28.06,28.15,28.05,28.06,22600.0,9.816,9.8474,9.8125,9.816,22600.0
2006-10-05 11:30:00,28.06,28.15,28.04,28.13,15800.0,9.816,9.8474,9.809,9.8404,15800.0
2006-10-05 12:00:00,28.1,28.12,28.04,28.05,7100.0,9.8299,9.8369,9.809,9.8125,7100.0
2006-10-05 12:30:00,28.03,28.07,28.03,28.04,24100.0,9.8055,9.8195,9.8055,9.809,24100.0
2006-10-05 13:00:00,28.02,28.04,28.02,28.03,10300.0,9.802,9.809,9.802,9.8055,10300.0
2006-10-05 13:30:00,28.04,28.04,28.01,28.02,15200.0,9.809,9.809,9.7985,9.802,15200.0
2006-10-05 14:00:00,28.03,28.06,28.01,28.06,6700.0,9.8055,9.816,9.7985,9.816,6700.0
2006-10-05 14:30:00,28.05,28.07,27.99,27.99,7800.0,9.8125,9.8195,9.7915,9.7915,7800.0
2006-10-05 15:00:00,27.98,27.99,27.91,27.96,14200.0,9.788,9.7915,9.7635,9.781,14200.0
2006-10-05 15:30:00,27.96,28.05,27.92,28.04,26400.0,9.781,9.8125,9.767,9.809,26400.0
2006-10-06 09:30:00,27.91,27.94,27.59,27.64,45300.0,9.7635,9.774,9.6515,9.669,45300.0
2006-10-06 10:00:00,27.63,27.72,27.54,27.65,15300.0,9.6655,9.697,9.634,9.6725,15300.0
2006-10-06 10:30:00,27.66,27.7,27.62,27.7,8900.0,9.676,9.69,9.662,9.69,8900.0
2006-10-06 11:00:00,27.7,27.81,27.68,27.77,15200.0,9.69,9.7285,9.683,9.7145,15200.0
2006-10-06 11:30:00,27.76,27.82,27.76,27.81,9600.0,9.711,9.732,9.711,9.7285,9600.0
2006-10-06 12:00:00,27.78,27.78,27.72,27.75,27400.0,9.718,9.718,9.697,9.7075,27400.0
2006-10-06 12:30:00,27.77,27.9,27.77,27.88,15300.0,9.7145,9.76,9.7145,9.753,15300.0
2006-10-06 13:00:00,27.87,27.94,27.86,27.86,32400.0,9.7495,9.774,9.746,9.746,32400.0
2006-10-06 13:30:00,27.85,27.85,27.69,27.71,12500.0,9.7425,9.7425,9.6865,9.6935,12500.0
2006-10-06 14:00:00,27.75,27.77,27.69,27.76,11000.0,9.7075,9.7145,9.6865,9.711,11000.0
2006-10-06 14:30:00,27.75,27.92,27.75,27.88,11800.0,9.7075,9.767,9.7075,9.753,11800.0
2006-10-06 15:00:00,27.88,27.98,27.88,27.88,12600.0,9.753,9.788,9.753,9.753,12600.0
2006-10-06 15:30:00,27.88,27.92,27.81,27.92,39400.0,9.753,9.767,9.7285,9.767,39400.0
2006-10-09 09:30:00,28.02,28.02,27.73,27.77,10400.0,9.802,9.802,9.7005,9.7145,10400.0
2006-10-09 10:00:00,27.74,27.89,27.74,27.87,5700.0,9.704,9.7565,9.704,9.7495,5700.0
2006-10-09 10:30:00,27.85,27.85,27.76,27.8,3600.0,9.7425,9.7425,9.711,9.725,3600.0
2006-10-09 11:00:00,27.83,27.84,27.79,27.81,2800.0,9.7355,9.739,9.7215,9.7285,2800.0
2006-10-09 11:30:00,27.79,27.91,27.79,27.91,5300.0,9.7215,9.7635,9.7215,9.7635,5300.0
2006-10-09 12:00:00,27.99,27.99,27.92,27.93,4500.0,9.7915,9.7915,9.767,9.7705,4500.0
2006-10-09 12:30:00,27.92,27.94,27.9,27.9,3300.0,9.767,9.774,9.76,9.76,3300.0
2006-10-09 13:00:00,27.9,27.91,27.89,27.9,6100.0,9.76,9.7635,9.7565,9.76,6100.0
2006-10-09 13:30:00,27.9,27.9,27.84,27.85,4000.0,9.76,9.76,9.739,9.7425,4000.0
2006-10-09 14:00:00,27.85,27.95,27.83,27.92,6900.0,9.7425,9.7775,9.7355,9.767,6900.0
2006-10-09 14:30:00,27.92,27.93,27.9,27.92,5500.0,9.767,9.7705,9.76,9.767,5500.0
2006-10-09 15:00:00,27.91,27.92,27.86,27.87,14200.0,9.7635,9.767,9.746,9.7495,14200.0
2006-10-09 15:30:00,27.86,27.87,27.8,27.83,22400.0,9.746,9.7495,9.725,9.7355,22400.0
2006-10-10 09:30:00,27.83,27.83,27.55,27.64,24400.0,9.7355,9.7355,9.6375,9.669,24400.0
2006-10-10 10:00:00,27.66,27.76,27.6,27.72,16800.0,9.676,9.711,9.655,9.697,16800.0
2006-10-10 10:30:00,27.71,27.78,27.65,27.75,14700.0,9.6935,9.718,9.6725,9.7075,14700.0
2006-10-10 11:00:00,27.75,27.8,27.7,27.78,19400.0,9.7075,9.725,9.69,9.718,19400.0
2006-10-10 11:30:00,27.78,28.07,27.72,27.9,33500.0,9.718,9.8195,9.697,9.76,33500.0
2006-10-10 12:00:00,27.91,27.97,27.78,27.84,15200.0,9.7635,9.7845,9.718,9.739,15200.0
2006-10-10 12:30:00,27.82,27.84,27.78,27.8,5600.0,9.732,9.739,9.718,9.725,5600.0
2006-10-10 13:00:00,27.78,27.86,27.75,27.75,11600.0,9.718,9.746,9.7075,9.7075,11600.0
2006-10-10 13:30:00,27.75,27.88,27.72,27.82,12300.0,9.7075,9.753,9.697,9.732,12300.0
2006-10-10 14:00:00,27.82,27.84,27.79,27.8,12300.0,9.732,9.739,9.7215,9.725,12300.0
2006-10-10 14:30:00,27.8,27.89,27.8,27.86,13100.0,9.725,9.7565,9.725,9.746,13100.0
2006-10-10 15:00:00,27.85,27.87,27.8,27.82,9900.0,9.7425,9.7495,9.725,9.732,9900.0
2006-10-10 15:30:00,27.81,27.91,27.77,27.85,41100.0,9.7285,9.7635,9.7145,9.7425,41100.0
2006-10-11 09:30:00,29.93,30.02,29.27,29.34,230000.0,10.4701,10.5016,10.2392,10.2637,230000.0
2006-10-11 10:00:00,29.36,29.43,29.12,29.31,118000.0,10.2707,10.2952,10.1868,10.2532,118000.0
2006-10-11 10:30:00,29.32,29.35,28.8,29.0,79500.0,10.2567,10.2672,10.0748,10.1448,79500.0
2006-10-11 11:00:00,29.01,29.15,28.98,29.06,324100.0,10.1483,10.1973,10.1378,10.1658,324100.0
2006-10-11 11:30:00,29.04,29.07,29.04,29.05,57300.0,10.1588,10.1693,10.1588,10.1623,57300.0
2006-10-11 12:00:00,29.06,29.06,28.91,28.93,112700.0,10.1658,10.1658,10.1133,10.1203,112700.0
2006-10-11 12:30:00,28.94,28.99,28.84,28.85,103100.0,10.1238,10.1413,10.0888,10.0923,103100.0
2006-10-11 13:00:00,28.86,28.86,28.76,28.8,34900.0,10.0958,10.0958,10.0608,10.0748,34900.0
2006-10-11 13:30:00,28.78,28.79,28.61,28.7,59300.0,10.0678,10.0713,10.0084,10.0398,59300.0
2006-10-11 14:00:00,28.66,28.73,28.5,28.52,44500.0,10.0258,10.0503,9.9699,9.9769,44500.0
2006-10-11 14:30:00,28.5,28.53,28.36,28.42,44400.0,9.9699,9.9804,9.9209,9.9419,44400.0
2006-10-11 15:00:00,28.43,28.85,28.43,28.75,57000.0,9.9454,10.0923,9.9454,10.0573,57000.0
2006-10-11 15:30:00,28.75,29.02,28.71,29.01,122000.0,10.0573,10.1518,10.0433,10.1483,122000.0
2006-10-12 09:30:00,28.69,28.92,28.48,28.5,93700.0,10.0363,10.1168,9.9629,9.9699,93700.0
2006-10-12 10:00:00,28.49,28.58,28.39,28.54,64100.0,9.9664,9.9979,9.9314,9.9839,64100.0
2006-10-12 10:30:00,28.55,28.59,28.3,28.31,51200.0,9.9874,10.0014,9.8999,9.9034,51200.0
2006-10-12 11:00:00,28.31,28.32,28.15,28.28,45300.0,9.9034,9.9069,9.8474,9.8929,45300.0
2006-10-12 11:30:00,28.25,28.3,28.15,28.26,31500.0,9.8824,9.8999,9.8474,9.8859,31500.0
2006-10-12 12:00:00,28.26,28.26,28.2,28.22,18900.0,9.8859,9.8859,9.8649,9.8719,18900.0
2006-10-12 12:30:00,28.21,28.22,28.09,28.1,10400.0,9.8684,9.8719,9.8265,9.8299,10400.0
2006-10-12 13:00:00,28.11,28.14,28.05,28.06,25300.0,9.8334,9.8439,9.8125,9.816,25300.0
2006-10-12 13:30:00,28.06,28.09,27.97,28.0,32100.0,9.816,9.8265,9.7845,9.795,32100.0
2006-10-12 14:00:00,27.98,28.25,27.98,28.23,58200.0,9.788,9.8824,9.788,9.8754,58200.0
2006-10-12 14:30:00,28.19,28.22,28.15,28.22,43400.0,9.8614,9.8719,9.8474,9.8719,43400.0
2006-10-12 15:00:00,28.19,28.2,28.04,28.05,50800.0,9.8614,9.8649,9.809,9.8125,50800.0
2006-10-12 15:30:00,28.04,28.18,27.99,28.02,88000.0,9.809,9.8579,9.7915,9.802,88000.0
2006-10-13 09:30:00,28.01,28.12,27.92,27.96,37000.0,9.7985,9.8369,9.767,9.781,37000.0
2006-10-13 10:00:00,27.97,28.22,27.96,28.21,26800.0,9.7845,9.8719,9.781,9.8684,26800.0
2006-10-13 10:30:00,28.23,28.35,28.19,28.31,122700.0,9.8754,9.9174,9.8614,9.9034,122700.0
2006-10-13 11:00:00,28.31,28.33,28.25,28.3,37100.0,9.9034,9.9104,9.8824,9.8999,37100.0
2006-10-13 11:30:00,28.31,28.35,28.28,28.34,74300.0,9.9034,9.9174,9.8929,9.9139,74300.0
2006-10-13 12:00:00,28.33,28.57,28.33,28.5,39000.0,9.9104,9.9944,9.9104,9.9699,39000.0
2006-10-13 12:30:00,28.5,28.57,28.39,28.52,60000.0,9.9699,9.9944,9.9314,9.9769,60000.0
2006-10-13 13:00:00,28.55,28.68,28.52,28.68,43400.0,9.9874,10.0328,9.9769,10.0328,43400.0
2006-10-13 13:30:00,28.66,28.69,28.65,28.68,24600.0,10.0258,10.0363,10.0224,10.0328,24600.0
2006-10-13 14:00:00,28.67,28.67,28.56,28.58,18300.0,10.0293,10.0293,9.9909,9.9979,18300.0
2006-10-13 14:30:00,28.59,28.61,28.58,28.61,19800.0,10.0014,10.0084,9.9979,10.0084,19800.0
2006-10-13 15:00:00,28.59,28.65,28.58,28.64,33600.0,10.0014,10.0224,9.9979,10.0189,33600.0
2006-10-13 15:30:00,28.65,28.75,28.61,28.75,49800.0,10.0224,10.0573,10.0084,10.0573,49800.0
2006-10-16 09:30:00,28.74,28.81,28.6,28.63,54000.0,10.0538,10.0783,10.0049,10.0154,54000.0
2006-10-16 10:00:00,28.65,28.65,28.44,28.46,28900.0,10.0224,10.0224,9.9489,9.9559,28900.0
2006-10-16 10:30:00,28.48,28.48,28.31,28.41,22700.0,9.9629,9.9629,9.9034,9.9384,22700.0
2006-10-16 11:00:00,28.42,28.5,28.4,28.41,22600.0,9.9419,9.9699,9.9349,9.9384,22600.0
2006-10-16 11:30:00,28.41,28.45,28.39,28.43,5400.0,9.9384,9.9524,9.9314,9.9454,5400.0
2006-10-16 12:00:00,28.44,28.45,28.38,28.4,15900.0,9.9489,9.9524,9.9279,9.9349,15900.0
2006-10-16 12:30:00,28.39,28.41,28.34,28.35,13700.0,9.9314,9.9384,9.9139,9.9174,13700.0
2006-10-16 13:00:00,28.35,28.45,28.34,28.42,6900.0,9.9174,9.9524,9.9139,9.9419,6900.0
2006-10-16 13:30:00,28.43,28.52,28.42,28.51,15600.0,9.9454,9.9769,9.9419,9.9734,15600.0
2006-10-16 14:00:00,28.51,28.54,28.47,28.52,17600.0,9.9734,9.9839,9.9594,9.9769,17600.0
2006-10-16 14:30:00,28.52,28.56,28.5,28.55,21800.0,9.9769,9.9909,9.9699,9.9874,21800.0
2006-10-16 15:00:00,28.53,28.57,28.49,28.5,36000.0,9.9804,9.9944,9.9664,9.9699,36000.0
2006-10-16 15:30:00,28.49,28.64,28.49,28.5,42400.0,9.9664,10.0189,9.9664,9.9699,42400.0
2006-10-17 09:30:00,28.44,28.66,28.42,28.64,28900.0,9.9489,10.0258,9.9419,10.0189,28900.0
2006-10-17 10:00:00,28.67,28.74,28.56,28.71,29400.0,10.0293,10.0538,9.9909,10.0433,29400.0
2006-10-17 10:30:00,28.69,28.71,28.53,28.61,14300.0,10.0363,10.0433,9.9804,10.0084,14300.0
2006-10-17 11:00:00,28.61,28.62,28.33,28.36,32600.0,10.0084,10.0119,9.9104,9.9209,32600.0
2006-10-17 11:30:00,28.34,28.35,28.21,28.28,23500.0,9.9139,9.9174,9.8684,9.8929,23500.0
2006-10-17 12:00:00,28.26,28.29,28.17,28.21,15000.0,9.8859,9.8964,9.8544,9.8684,15000.0
2006-10-17 12:30:00,28.2,28.22,28.15,28.22,16000.0,9.8649,9.8719,9.8474,9.8719,16000.0
2006-10-17 13:00:00,28.21,28.21,28.09,28.11,11600.0,9.8684,9.8684,9.8265,9.8334,11600.0
2006-10-17 13:30:00,28.08,28.18,28.06,28.14,21700.0,9.823,9.8579,9.816,9.8439,21700.0
2006-10-17 14:00:00,28.14,28.17,28.07,28.11,20200.0,9.8439,9.8544,9.8195,9.8334,20200.0
2006-10-17 14:30:00,28.1,28.13,28.03,28.06,22800.0,9.8299,9.8404,9.8055,9.816,22800.0
2006-10-17 15:00:00,28.05,28.06,27.99,28.03,30100.0,9.8125,9.816,9.7915,9.8055,30100.0
2006-10-17 15:30:00,28.03,28.18,28.02,28.14,40600.0,9.8055,9.8579,9.802,9.8439,40600.0
2006-10-18 09:30:00,28.14,28.25,28.1,28.13,16100.0,9.8439,9.8824,9.8299,9.8404,16100.0
2006-10-18 10:00:00,28.09,28.11,27.97,27.97,19200.0,9.8265,9.8334,9.7845,9.7845,19200.0
2006-10-18 10:30:00,27.96,28.03,27.92,28.03,11900.0,9.781,9.8055,9.767,9.8055,11900.0
2006-10-18 11:00:00,28.0,28.02,27.86,27.9,20100.0,9.795,9.802,9.746,9.76,20100.0
2006-10-18 11:30:00,27.89,27.9,27.69,27.72,28400.0,9.7565,9.76,9.6865,9.697,28400.0
2006-10-18 12:00:00,27.73,27.74,27.47,27.48,59500.0,9.7005,9.704,9.6096,9.6131,59500.0
2006-10-18 12:30:00,27.48,27.48,27.12,27.26,99500.0,9.6131,9.6131,9.4871,9.5361,99500.0
2006-10-18 13:00:00,27.26,27.47,27.23,27.45,39400.0,9.5361,9.6096,9.5256,9.6026,39400.0
2006-10-18 13:30:00,27.45,27.63,27.37,27.59,44500.0,9.6026,9.6655,9.5746,9.6515,44500.0
2006-10-18 14:00:00,27.59,27.7,27.59,27.62,16100.0,9.6515,9.69,9.6515,9.662,16100.0
2006-10-18 14:30:00,27.61,27.63,27.5,27.54,26400.0,9.6585,9.6655,9.6201,9.634,26400.0
2006-10-18 15:00:00,27.55,27.76,27.53,27.67,46300.0,9.6375,9.711,9.6306,9.6795,46300.0
2006-10-18 15:30:00,27.68,27.86,27.65,27.73,43300.0,9.683,9.746,9.6725,9.7005,43300.0
2006-10-19 09:30:00,27.84,27.99,27.8,27.85,25900.0,9.739,9.7915,9.725,9.7425,25900.0
2006-10-19 10:00:00,27.84,27.85,27.58,27.61,24600.0,9.739,9.7425,9.648,9.6585,24600.0
2006-10-19 10:30:00,27.62,27.7,27.6,27.66,17700.0,9.662,9.69,9.655,9.676,17700.0
2006-10-19 11:00:00,27.65,27.68,27.59,27.65,22100.0,9.6725,9.683,9.6515,9.6725,22100.0
2006-10-19 11:30:00,27.65,28.17,27.65,27.88,56500.0,9.6725,9.8544,9.6725,9.753,56500.0
2006-10-19 12:00:00,27.88,27.96,27.81,27.83,24500.0,9.753,9.781,9.7285,9.7355,24500.0
2006-10-19 12:30:00,27.82,27.82,27.7,27.75,13000.0,9.732,9.732,9.69,9.7075,13000.0
2006-10-19 13:00:00,27.77,27.82,27.74,27.81,11300.0,9.7145,9.732,9.704,9.7285,11300.0
2006-10-19 13:30:00,27.8,27.94,27.77,27.86,14100.0,9.725,9.774,9.7145,9.746,14100.0
2006-10-19 14:00:00,27.84,27.86,27.65,27.69,17100.0,9.739,9.746,9.6725,9.6865,17100.0
2006-10-19 14:30:00,27.69,27.71,27.6,27.64,20400.0,9.6865,9.6935,9.655,9.669,20400.0
2006-10-19 15:00:00,27.63,27.63,27.49,27.58,57000.0,9.6655,9.6655,9.6166,9.648,57000.0
2006-10-19 15:30:00,27.59,27.71,27.56,27.6,56100.0,9.6515,9.6935,9.641,9.655,56100.0
2006-10-20 09:30:00,27.77,27.88,27.74,27.88,25500.0,9.7145,9.753,9.704,9.753,25500.0
2006-10-20 10:00:00,27.88,27.98,27.71,27.76,18100.0,9.753,9.788,9.6935,9.711,18100.0
2006-10-20 10:30:00,27.73,27.89,27.68,27.78,22900.0,9.7005,9.7565,9.683,9.718,22900.0
2006-10-20 11:00:00,27.8,27.8,27.69,27.75,12600.0,9.725,9.725,9.6865,9.7075,12600.0
2006-10-20 11:30:00,27.72,27.78,27.69,27.75,11200.0,9.697,9.718,9.6865,9.7075,11200.0
2006-10-20 12:00:00,27.75,27.77,27.7,27.74,13400.0,9.7075,9.7145,9.69,9.704,13400.0
2006-10-20 12:30:00,27.74,27.78,27.72,27.78,15300.0,9.704,9.718,9.697,9.718,15300.0
2006-10-20 13:00:00,27.76,27.78,27.73,27.78,12100.0,9.711,9.718,9.7005,9.718,12100.0
2006-10-20 13:30:00,27.77,27.82,27.75,27.75,15700.0,9.7145,9.732,9.7075,9.7075,15700.0
2006-10-20 14:00:00,27.77,27.78,27.74,27.77,18900.0,9.7145,9.718,9.704,9.7145,18900.0
2006-10-20 14:30:00,27.77,27.8,27.76,27.77,13400.0,9.7145,9.725,9.711,9.7145,13400.0
2006-10-20 15:00:00,27.77,27.8,27.76,27.79,25900.0,9.7145,9.725,9.711,9.7215,25900.0
2006-10-20 15:30:00,27.8,27.8,27.65,27.69,49000.0,9.725,9.725,9.6725,9.6865,49000.0
2006-10-23 09:30:00,27.69,28.0,27.69,27.78,33900.0,9.6865,9.795,9.6865,9.718,33900.0
2006-10-23 10:00:00,27.77,27.78,27.7,27.78,14800.0,9.7145,9.718,9.69,9.718,14800.0
2006-10-23 10:30:00,27.77,27.79,27.64,27.66,30000.0,9.7145,9.7215,9.669,9.676,30000.0
2006-10-23 11:00:00,27.65,27.65,27.55,27.57,19900.0,9.6725,9.6725,9.6375,9.6445,19900.0
2006-10-23 11:30:00,27.58,27.59,27.36,27.36,47900.0,9.648,9.6515,9.5711,9.5711,47900.0
2006-10-23 12:00:00,27.38,27.42,27.33,27.33,22400.0,9.5781,9.5921,9.5606,9.5606,22400.0
2006-10-23 12:30:00,27.35,27.36,27.28,27.35,22300.0,9.5676,9.5711,9.5431,9.5676,22300.0
2006-10-23 13:00:00,27.33,27.43,27.32,27.38,17000.0,9.5606,9.5956,9.5571,9.5781,17000.0
2006-10-23 13:30:00,27.39,27.45,27.38,27.43,22400.0,9.5816,9.6026,9.5781,9.5956,22400.0
2006-10-23 14:00:00,27.42,27.44,27.31,27.38,32800.0,9.5921,9.5991,9.5536,9.5781,32800.0
2006-10-23 14:30:00,27.41,27.53,27.39,27.52,26300.0,9.5886,9.6306,9.5816,9.6271,26300.0
2006-10-23 15:00:00,27.52,27.67,27.52,27.66,38100.0,9.6271,9.6795,9.6271,9.676,38100.0
2006-10-23 15:30:00,27.66,27.87,27.64,27.76,51600.0,9.676,9.7495,9.669,9.711,51600.0
2006-10-24 09:30:00,27.72,27.82,27.53,27.77,27000.0,9.697,9.732,9.6306,9.7145,27000.0
2006-10-24 10:00:00,27.75,27.79,27.59,27.68,20000.0,9.7075,9.7215,9.6515,9.683,20000.0
2006-10-24 10:30:00,27.68,27.8,27.64,27.8,14700.0,9.683,9.725,9.669,9.725,14700.0
2006-10-24 11:00:00,27.8,27.94,27.78,27.94,16800.0,9.725,9.774,9.718,9.774,16800.0
2006-10-24 11:30:00,27.94,27.97,27.88,27.97,13700.0,9.774,9.7845,9.753,9.7845,13700.0
2006-10-24 12:00:00,27.97,28.03,27.93,28.03,26900.0,9.7845,9.8055,9.7705,9.8055,26900.0
2006-10-24 12:30:00,28.03,28.07,28.02,28.05,16500.0,9.8055,9.8195,9.802,9.8125,16500.0
2006-10-24 13:00:00,28.07,28.09,28.01,28.07,12800.0,9.8195,9.8265,9.7985,9.8195,12800.0
2006-10-24 13:30:00,28.08,28.12,28.04,28.12,22200.0,9.823,9.8369,9.809,9.8369,22200.0
2006-10-24 14:00:00,28.1,28.14,28.09,28.14,22300.0,9.8299,9.8439,9.8265,9.8439,22300.0
2006-10-24 14:30:00,28.13,28.18,28.12,28.18,27900.0,9.8404,9.8579,9.8369,9.8579,27900.0
2006-10-24 15:00:00,28.18,28.21,28.12,28.19,50300.0,9.8579,9.8684,9.8369,9.8614,50300.0
2006-10-24 15:30:00,28.18,28.19,28.13,28.16,37000.0,9.8579,9.8614,9.8404,9.8509,37000.0
2006-10-25 09:30:00,28.15,28.17,27.91,27.99,34100.0,9.8474,9.8544,9.7635,9.7915,34100.0
2006-10-25 10:00:00,27.98,27.98,27.82,27.85,12700.0,9.788,9.788,9.732,9.7425,12700.0
2006-10-25 10:30:00,27.88,28.05,27.88,27.99,13400.0,9.753,9.8125,9.753,9.7915,13400.0
2006-10-25 11:00:00,27.99,28.19,27.99,28.17,16500.0,9.7915,9.8614,9.7915,9.8544,16500.0
2006-10-25 11:30:00,28.15,28.18,28.14,28.16,9100.0,9.8474,9.8579,9.8439,9.8509,9100.0
2006-10-25 12:00:00,28.18,28.18,28.08,28.17,8100.0,9.8579,9.8579,9.823,9.8544,8100.0
2006-10-25 12:30:00,28.17,28.28,28.14,28.16,12800.0,9.8544,9.8929,9.8439,9.8509,12800.0
2006-10-25 13:00:00,28.15,28.21,28.15,28.17,8400.0,9.8474,9.8684,9.8474,9.8544,8400.0
2006-10-25 13:30:00,28.17,28.19,28.01,28.03,7900.0,9.8544,9.8614,9.7985,9.8055,7900.0
2006-10-25 14:00:00,28.02,28.04,27.91,28.04,18200.0,9.802,9.809,9.7635,9.809,18200.0
2006-10-25 14:30:00,28.01,28.09,27.99,28.08,10400.0,9.7985,9.8265,9.7915,9.823,10400.0
2006-10-25 15:00:00,28.06,28.12,28.05,28.06,17900.0,9.816,9.8369,9.8125,9.816,17900.0
2006-10-25 15:30:00,28.06,28.17,28.04,28.07,21000.0,9.816,9.8544,9.809,9.8195,21000.0
2006-10-26 09:30:00,28.34,28.34,28.05,28.13,60800.0,9.9139,9.9139,9.8125,9.8404,60800.0
2006-10-26 10:00:00,28.14,28.49,28.09,28.43,23400.0,9.8439,9.9664,9.8265,9.9454,23400.0
2006-10-26 10:30:00,28.41,28.45,28.35,28.43,20600.0,9.9384,9.9524,9.9174,9.9454,20600.0
2006-10-26 11:00:00,28.45,28.49,28.36,28.46,12800.0,9.9524,9.9664,9.9209,9.9559,12800.0
2006-10-26 11:30:00,28.43,28.53,28.4,28.49,14000.0,9.9454,9.9804,9.9349,9.9664,14000.0
2006-10-26 12:00:00,28.48,28.54,28.45,28.54,5300.0,9.9629,9.9839,9.9524,9.9839,5300.0
2006-10-26 12:30:00,28.52,28.6,28.47,28.55,23400.0,9.9769,10.0049,9.9594,9.9874,23400.0
2006-10-26 13:00:00,28.56,28.64,28.56,28.6,12300.0,9.9909,10.0189,9.9909,10.0049,12300.0
2006-10-26 13:30:00,28.6,28.73,28.6,28.68,16300.0,10.0049,10.0503,10.0049,10.0328,16300.0
2006-10-26 14:00:00,28.67,28.7,28.66,28.68,11200.0,10.0293,10.0398,10.0258,10.0328,11200.0
2006-10-26 14:30:00,28.68,28.68,28.61,28.62,14200.0,10.0328,10.0328,10.0084,10.0119,14200.0
2006-10-26 15:00:00,28.61,28.62,28.52,28.54,33300.0,10.0084,10.0119,9.9769,9.9839,33300.0
2006-10-26 15:30:00,28.54,28.57,28.34,28.37,49200.0,9.9839,9.9944,9.9139,9.9244,49200.0
2006-10-27 09:30:00,28.42,28.55,28.36,28.46,20500.0,9.9419,9.9874,9.9209,9.9559,20500.0
2006-10-27 10:00:00,28.49,28.51,28.41,28.44,12300.0,9.9664,9.9734,9.9384,9.9489,12300.0
2006-10-27 10:30:00,28.45,28.48,28.41,28.45,8700.0,9.9524,9.9629,9.9384,9.9524,8700.0
2006-10-27 11:00:00,28.45,28.45,28.4,28.42,7300.0,9.9524,9.9524,9.9349,9.9419,7300.0
2006-10-27 11:30:00,28.42,28.43,28.37,28.39,6500.0,9.9419,9.9454,9.9244,9.9314,6500.0
2006-10-27 12:00:00,28.38,28.46,28.38,28.44,9200.0,9.9279,9.9559,9.9279,9.9489,9200.0
2006-10-27 12:30:00,28.43,28.48,28.43,28.47,5700.0,9.9454,9.9629,9.9454,9.9594,5700.0
2006-10-27 13:00:00,28.47,28.48,28.41,28.41,4100.0,9.9594,9.9629,9.9384,9.9384,4100.0
2006-10-27 13:30:00,28.41,28.45,28.3,28.37,10000.0,9.9384,9.9524,9.8999,9.9244,10000.0
2006-10-27 14:00:00,28.36,28.37,28.24,28.25,15100.0,9.9209,9.9244,9.8789,9.8824,15100.0
2006-10-27 14:30:00,28.25,28.25,28.03,28.08,31600.0,9.8824,9.8824,9.8055,9.823,31600.0
2006-10-27 15:00:00,28.08,28.1,27.98,27.98,36800.0,9.823,9.8299,9.788,9.788,36800.0
2006-10-27 15:30:00,27.99,28.0,27.83,27.96,56100.0,9.7915,9.795,9.7355,9.781,56100.0
2006-10-30 09:30:00,27.91,27.91,27.66,27.74,34300.0,9.7635,9.7635,9.676,9.704,34300.0
2006-10-30 10:00:00,27.74,27.75,27.64,27.66,14300.0,9.704,9.7075,9.669,9.676,14300.0
2006-10-30 10:30:00,27.67,27.82,27.67,27.76,14100.0,9.6795,9.732,9.6795,9.711,14100.0
2006-10-30 11:00:00,27.76,27.85,27.73,27.85,14500.0,9.711,9.7425,9.7005,9.7425,14500.0
2006-10-30 11:30:00,27.85,27.95,27.85,27.95,10200.0,9.7425,9.7775,9.7425,9.7775,10200.0
2006-10-30 12:00:00,27.95,27.98,27.93,27.94,10800.0,9.7775,9.788,9.7705,9.774,10800.0
2006-10-30 12:30:00,27.92,27.96,27.8,27.85,3700.0,9.767,9.781,9.725,9.7425,3700.0
2006-10-30 13:00:00,27.85,27.86,27.78,27.81,5400.0,9.7425,9.746,9.718,9.7285,5400.0
2006-10-30 13:30:00,27.82,27.84,27.8,27.82,7400.0,9.732,9.739,9.725,9.732,7400.0
2006-10-30 14:00:00,27.82,28.01,27.82,27.99,12900.0,9.732,9.7985,9.732,9.7915,12900.0
2006-10-30 14:30:00,27.99,28.13,27.99,28.08,22300.0,9.7915,9.8404,9.7915,9.823,22300.0
2006-10-30 15:00:00,28.08,28.11,28.06,28.06,19000.0,9.823,9.8334,9.816,9.816,19000.0
2006-10-30 15:30:00,28.1,28.12,28.07,28.09,25100.0,9.8299,9.8369,9.8195,9.8265,25100.0
2006-10-31 09:30:00,28.1,28.29,27.91,28.23,28800.0,9.8299,9.8964,9.7635,9.8754,28800.0
2006-10-31 10:00:00,28.23,28.28,28.05,28.05,12900.0,9.8754,9.8929,9.8125,9.8125,12900.0
2006-10-31 10:30:00,28.05,28.07,27.88,27.98,15100.0,9.8125,9.8195,9.753,9.788,15100.0
2006-10-31 11:00:00,28.02,28.05,27.98,28.01,5500.0,9.802,9.8125,9.788,9.7985,5500.0
2006-10-31 11:30:00,27.99,28.01,27.96,27.97,5900.0,9.7915,9.7985,9.781,9.7845,5900.0
2006-10-31 12:00:00,27.97,28.02,27.96,28.02,9900.0,9.7845,9.802,9.781,9.802,9900.0
2006-10-31 12:30:00,28.0,28.06,27.97,28.05,21400.0,9.795,9.816,9.7845,9.8125,21400.0
2006-10-31 13:00:00,28.03,28.11,28.02,28.1,13400.0,9.8055,9.8334,9.802,9.8299,13400.0
2006-10-31 13:30:00,28.1,28.19,28.08,28.16,16100.0,9.8299,9.8614,9.823,9.8509,16100.0
2006-10-31 14:00:00,28.18,28.29,28.17,28.25,23900.0,9.8579,9.8964,9.8544,9.8824,23900.0
2006-10-31 14:30:00,28.25,28.27,28.16,28.25,33700.0,9.8824,9.8894,9.8509,9.8824,33700.0
2006-10-31 15:00:00,28.25,28.31,28.23,28.27,22500.0,9.8824,9.9034,9.8754,9.8894,22500.0
2006-10-31 15:30:00,28.25,28.31,28.25,28.28,54200.0,9.8824,9.9034,9.8824,9.8929,54200.0
2006-11-01 09:30:00,24.31,25.49,24.31,24.69,343300.0,8.5041,8.9169,8.5041,8.6371,343300.0
2006-11-01 10:00:00,24.68,25.23,24.67,25.23,869500.0,8.6336,8.826,8.6301,8.826,869500.0
2006-11-01 10:30:00,25.22,25.25,24.75,24.82,215600.0,8.8225,8.833,8.6581,8.6825,215600.0
2006-11-01 11:00:00,24.79,24.85,24.73,24.85,82600.0,8.672,8.693,8.6511,8.693,82600.0
2006-11-01 11:30:00,24.82,24.89,24.81,24.81,90500.0,8.6825,8.707,8.679,8.679,90500.0
2006-11-01 12:00:00,24.81,25.08,24.79,25.06,65800.0,8.679,8.7735,8.672,8.7665,65800.0
2006-11-01 12:30:00,25.06,25.12,24.92,24.93,89900.0,8.7665,8.7875,8.7175,8.721,89900.0
2006-11-01 13:00:00,24.94,24.99,24.7,24.73,118600.0,8.7245,8.742,8.6406,8.6511,118600.0
2006-11-01 13:30:00,24.73,24.92,24.7,24.91,86900.0,8.6511,8.7175,8.6406,8.714,86900.0
2006-11-01 14:00:00,24.91,25.0,24.86,24.97,72600.0,8.714,8.7455,8.6965,8.735,72600.0
2006-11-01 14:30:00,24.97,24.99,24.92,24.98,38400.0,8.735,8.742,8.7175,8.7385,38400.0
2006-11-01 15:00:00,24.99,25.09,24.93,24.93,108200.0,8.742,8.777,8.721,8.721,108200.0
2006-11-01 15:30:00,24.93,25.08,24.81,24.81,216900.0,8.721,8.7735,8.679,8.679,216900.0
2006-11-02 09:30:00,24.83,24.85,24.43,24.47,493900.0,8.686,8.693,8.5461,8.5601,493900.0
2006-11-02 10:00:00,24.49,24.51,24.26,24.28,138200.0,8.5671,8.5741,8.4866,8.4936,138200.0
2006-11-02 10:30:00,24.26,24.29,24.15,24.21,104500.0,8.4866,8.4971,8.4482,8.4691,104500.0
2006-11-02 11:00:00,24.22,24.26,24.19,24.19,85500.0,8.4726,8.4866,8.4622,8.4622,85500.0
2006-11-02 11:30:00,24.19,24.23,24.18,24.18,42700.0,8.4622,8.4761,8.4587,8.4587,42700.0
2006-11-02 12:00:00,24.18,24.22,24.16,24.18,38500.0,8.4587,8.4726,8.4517,8.4587,38500.0
2006-11-02 12:30:00,24.18,24.19,24.15,24.19,18600.0,8.4587,8.4622,8.4482,8.4622,18600.0
2006-11-02 13:00:00,24.19,24.22,24.15,24.19,30900.0,8.4622,8.4726,8.4482,8.4622,30900.0
2006-11-02 13:30:00,24.23,24.23,24.17,24.18,37500.0,8.4761,8.4761,8.4552,8.4587,37500.0
2006-11-02 14:00:00,24.18,24.24,24.17,24.19,54300.0,8.4587,8.4796,8.4552,8.4622,54300.0
2006-11-02 14:30:00,24.2,24.34,24.19,24.29,120400.0,8.4657,8.5146,8.4622,8.4971,120400.0
2006-11-02 15:00:00,24.3,24.34,24.29,24.33,93000.0,8.5006,8.5146,8.4971,8.5111,93000.0
2006-11-02 15:30:00,24.33,24.35,24.21,24.34,90800.0,8.5111,8.5181,8.4691,8.5146,90800.0
2006-11-03 09:30:00,24.51,24.61,24.38,24.46,80300.0,8.5741,8.6091,8.5286,8.5566,80300.0
2006-11-03 10:00:00,24.49,24.5,24.36,24.43,31200.0,8.5671,8.5706,8.5216,8.5461,31200.0
2006-11-03 10:30:00,24.43,24.54,24.41,24.54,28000.0,8.5461,8.5846,8.5391,8.5846,28000.0
2006-11-03 11:00:00,24.54,24.58,24.46,24.47,23900.0,8.5846,8.5986,8.5566,8.5601,23900.0
2006-11-03 11:30:00,24.48,24.52,24.45,24.51,29500.0,8.5636,8.5776,8.5531,8.5741,29500.0
2006-11-03 12:00:00,24.51,24.53,24.48,24.53,17300.0,8.5741,8.5811,8.5636,8.5811,17300.0
2006-11-03 12:30:00,24.51,24.54,24.5,24.53,66000.0,8.5741,8.5846,8.5706,8.5811,66000.0
2006-11-03 13:00:00,24.54,24.56,24.52,24.54,43400.0,8.5846,8.5916,8.5776,8.5846,43400.0
2006-11-03 13:30:00,24.53,24.54,24.5,24.52,72300.0,8.5811,8.5846,8.5706,8.5776,72300.0
2006-11-03 14:00:00,24.53,24.54,24.51,24.54,19500.0,8.5811,8.5846,8.5741,8.5846,19500.0
2006-11-03 14:30:00,24.52,24.56,24.52,24.53,21400.0,8.5776,8.5916,8.5776,8.5811,21400.0
2006-11-03 15:00:00,24.53,24.54,24.51,24.52,20800.0,8.5811,8.5846,8.5741,8.5776,20800.0
2006-11-03 15:30:00,24.52,24.54,24.47,24.5,95200.0,8.5776,8.5846,8.5601,8.5706,95200.0
2006-11-06 09:30:00,24.6,24.6,24.42,24.57,38600.0,8.6056,8.6056,8.5426,8.5951,38600.0
2006-11-06 10:00:00,24.57,24.59,24.52,24.53,16200.0,8.5951,8.6021,8.5776,8.5811,16200.0
2006-11-06 10:30:00,24.54,24.63,24.54,24.6,15800.0,8.5846,8.6161,8.5846,8.6056,15800.0
2006-11-06 11:00:00,24.62,24.62,24.56,24.59,16400.0,8.6126,8.6126,8.5916,8.6021,16400.0
2006-11-06 11:30:00,24.58,24.63,24.58,24.63,10800.0,8.5986,8.6161,8.5986,8.6161,10800.0
2006-11-06 12:00:00,24.63,24.63,24.56,24.61,15000.0,8.6161,8.6161,8.5916,8.6091,15000.0
2006-11-06 12:30:00,24.61,24.64,24.59,24.62,13900.0,8.6091,8.6196,8.6021,8.6126,13900.0
2006-11-06 13:00:00,24.62,24.65,24.6,24.63,16100.0,8.6126,8.6231,8.6056,8.6161,16100.0
2006-11-06 13:30:00,24.63,24.63,24.59,24.63,12600.0,8.6161,8.6161,8.6021,8.6161,12600.0
2006-11-06 14:00:00,24.63,24.63,24.6,24.63,15000.0,8.6161,8.6161,8.6056,8.6161,15000.0
2006-11-06 14:30:00,24.62,24.63,24.59,24.61,85900.0,8.6126,8.6161,8.6021,8.6091,85900.0
2006-11-06 15:00:00,24.6,24.62,24.57,24.59,36100.0,8.6056,8.6126,8.5951,8.6021,36100.0
2006-11-06 15:30:00,24.58,24.62,24.57,24.61,53300.0,8.5986,8.6126,8.5951,8.6091,53300.0
2006-11-07 09:30:00,24.76,24.78,24.69,24.7,33100.0,8.6615,8.6685,8.6371,8.6406,33100.0
2006-11-07 10:00:00,24.7,24.77,24.67,24.76,32100.0,8.6406,8.665,8.6301,8.6615,32100.0
2006-11-07 10:30:00,24.76,24.77,24.71,24.73,45400.0,8.6615,8.665,8.6441,8.6511,45400.0
2006-11-07 11:00:00,24.75,24.76,24.68,24.73,17600.0,8.6581,8.6615,8.6336,8.6511,17600.0
2006-11-07 11:30:00,24.71,24.75,24.7,24.72,8800.0,8.6441,8.6581,8.6406,8.6476,8800.0
2006-11-07 12:00:00,24.73,24.77,24.71,24.72,19700.0,8.6511,8.665,8.6441,8.6476,19700.0
2006-11-07 12:30:00,24.72,24.73,24.68,24.71,14000.0,8.6476,8.6511,8.6336,8.6441,14000.0
2006-11-07 13:00:00,24.71,24.72,24.68,24.7,15900.0,8.6441,8.6476,8.6336,8.6406,15900.0
2006-11-07 13:30:00,24.7,24.71,24.67,24.69,23800.0,8.6406,8.6441,8.6301,8.6371,23800.0
2006-11-07 14:00:00,24.69,24.7,24.67,24.69,11300.0,8.6371,8.6406,8.6301,8.6371,11300.0
2006-11-07 14:30:00,24.69,24.69,24.67,24.67,16200.0,8.6371,8.6371,8.6301,8.6301,16200.0
2006-11-07 15:00:00,24.67,24.69,24.64,24.67,42700.0,8.6301,8.6371,8.6196,8.6301,42700.0
2006-11-07 15:30:00,24.69,24.7,24.66,24.69,52600.0,8.6371,8.6406,8.6266,8.6371,52600.0
2006-11-08 09:30:00,24.67,24.69,24.61,24.63,231400.0,8.6301,8.6371,8.6091,8.6161,231400.0
2006-11-08 10:00:00,24.64,24.65,24.55,24.58,211000.0,8.6196,8.6231,8.5881,8.5986,211000.0
2006-11-08 10:30:00,24.58,24.68,24.58,24.65,97300.0,8.5986,8.6336,8.5986,8.6231,97300.0
2006-11-08 11:00:00,24.63,24.71,24.62,24.66,20500.0,8.6161,8.6441,8.6126,8.6266,20500.0
2006-11-08 11:30:00,24.66,24.68,24.63,24.64,11000.0,8.6266,8.6336,8.6161,8.6196,11000.0
2006-11-08 12:00:00,24.65,24.66,24.61,24.65,9200.0,8.6231,8.6266,8.6091,8.6231,9200.0
2006-11-08 12:30:00,24.65,24.67,24.62,24.65,20400.0,8.6231,8.6301,8.6126,8.6231,20400.0
2006-11-08 13:00:00,24.65,24.65,24.6,24.62,10500.0,8.6231,8.6231,8.6056,8.6126,10500.0
2006-11-08 13:30:00,24.61,24.62,24.54,24.59,11400.0,8.6091,8.6126,8.5846,8.6021,11400.0
2006-11-08 14:00:00,24.59,24.59,24.52,24.52,13800.0,8.6021,8.6021,8.5776,8.5776,13800.0
2006-11-08 14:30:00,24.54,24.6,24.54,24.58,11100.0,8.5846,8.6056,8.5846,8.5986,11100.0
2006-11-08 15:00:00,24.6,24.64,24.58,24.64,154400.0,8.6056,8.6196,8.5986,8.6196,154400.0
2006-11-08 15:30:00,24.63,24.7,24.6,24.7,80400.0,8.6161,8.6406,8.6056,8.6406,80400.0
2006-11-09 09:30:00,24.69,24.69,24.57,24.64,45300.0,8.6371,8.6371,8.5951,8.6196,45300.0
2006-11-09 10:00:00,24.65,24.67,24.57,24.64,23800.0,8.6231,8.6301,8.5951,8.6196,23800.0
2006-11-09 10:30:00,24.64,24.66,24.57,24.64,12800.0,8.6196,8.6266,8.5951,8.6196,12800.0
2006-11-09 11:00:00,24.65,24.66,24.6,24.66,28600.0,8.6231,8.6266,8.6056,8.6266,28600.0
2006-11-09 11:30:00,24.65,24.69,24.62,24.66,52300.0,8.6231,8.6371,8.6126,8.6266,52300.0
2006-11-09 12:00:00,24.65,24.7,24.63,24.68,24400.0,8.6231,8.6406,8.6161,8.6336,24400.0
2006-11-09 12:30:00,24.68,24.7,24.67,24.7,12200.0,8.6336,8.6406,8.6301,8.6406,12200.0
2006-11-09 13:00:00,24.71,24.73,24.64,24.73,22300.0,8.6441,8.6511,8.6196,8.6511,22300.0
2006-11-09 13:30:00,24.73,24.73,24.68,24.68,7800.0,8.6511,8.6511,8.6336,8.6336,7800.0
2006-11-09 14:00:00,24.68,24.69,24.56,24.57,16700.0,8.6336,8.6371,8.5916,8.5951,16700.0
2006-11-09 14:30:00,24.58,24.59,24.51,24.53,19600.0,8.5986,8.6021,8.5741,8.5811,19600.0
2006-11-09 15:00:00,24.53,24.56,24.39,24.41,47800.0,8.5811,8.5916,8.5321,8.5391,47800.0
2006-11-09 15:30:00,24.41,24.48,24.38,24.44,31300.0,8.5391,8.5636,8.5286,8.5496,31300.0
2006-11-10 09:30:00,24.51,24.51,24.42,24.5,22900.0,8.5741,8.5741,8.5426,8.5706,22900.0
2006-11-10 10:00:00,24.49,24.5,24.33,24.37,69400.0,8.5671,8.5706,8.5111,8.5251,69400.0
2006-11-10 10:30:00,24.37,24.4,24.3,24.32,38400.0,8.5251,8.5356,8.5006,8.5076,38400.0
2006-11-10 11:00:00,24.31,24.38,24.3,24.32,67800.0,8.5041,8.5286,8.5006,8.5076,67800.0
2006-11-10 11:30:00,24.33,24.39,24.28,24.39,46500.0,8.5111,8.5321,8.4936,8.5321,46500.0
2006-11-10 12:00:00,24.39,24.39,24.3,24.36,36900.0,8.5321,8.5321,8.5006,8.5216,36900.0
2006-11-10 12:30:00,24.35,24.38,24.33,24.34,32400.0,8.5181,8.5286,8.5111,8.5146,32400.0
2006-11-10 13:00:00,24.34,24.36,24.33,24.36,8400.0,8.5146,8.5216,8.5111,8.5216,8400.0
2006-11-10 13:30:00,24.36,24.37,24.32,24.34,10900.0,8.5216,8.5251,8.5076,8.5146,10900.0
2006-11-10 14:00:00,24.34,24.34,24.27,24.27,21700.0,8.5146,8.5146,8.4901,8.4901,21700.0
2006-11-10 14:30:00,24.28,24.29,24.25,24.25,10800.0,8.4936,8.4971,8.4831,8.4831,10800.0
2006-11-10 15:00:00,24.26,24.28,24.24,24.24,15600.0,8.4866,8.4936,8.4796,8.4796,15600.0
2006-11-10 15:30:00,24.25,24.3,24.22,24.3,26300.0,8.4831,8.5006,8.4726,8.5006,26300.0
2006-11-13 09:30:00,24.23,24.3,24.16,24.3,31800.0,8.4761,8.5006,8.4517,8.5006,31800.0
2006-11-13 10:00:00,24.3,24.31,24.2,24.2,24500.0,8.5006,8.5041,8.4657,8.4657,24500.0
2006-11-13 10:30:00,24.2,24.21,24.14,24.19,27000.0,8.4657,8.4691,8.4447,8.4622,27000.0
2006-11-13 11:00:00,24.18,24.19,24.12,24.12,8200.0,8.4587,8.4622,8.4377,8.4377,8200.0
2006-11-13 11:30:00,24.15,24.15,23.98,23.98,31000.0,8.4482,8.4482,8.3887,8.3887,31000.0
2006-11-13 12:00:00,24.0,24.02,23.95,24.0,59000.0,8.3957,8.4027,8.3782,8.3957,59000.0
2006-11-13 12:30:00,23.99,24.0,23.91,23.92,29600.0,8.3922,8.3957,8.3642,8.3677,29600.0
2006-11-13 13:00:00,23.93,23.96,23.91,23.93,17700.0,8.3712,8.3817,8.3642,8.3712,17700.0
2006-11-13 13:30:00,23.94,23.94,23.82,23.86,29700.0,8.3747,8.3747,8.3327,8.3467,29700.0
2006-11-13 14:00:00,23.86,23.86,23.77,23.8,51200.0,8.3467,8.3467,8.3152,8.3257,51200.0
2006-11-13 14:30:00,23.8,23.94,23.79,23.93,37000.0,8.3257,8.3747,8.3222,8.3712,37000.0
2006-11-13 15:00:00,23.94,23.98,23.9,23.95,28800.0,8.3747,8.3887,8.3607,8.3782,28800.0
2006-11-13 15:30:00,23.94,23.97,23.9,23.97,50600.0,8.3747,8.3852,8.3607,8.3852,50600.0
2006-11-14 09:30:00,24.04,24.08,23.97,24.02,29700.0,8.4097,8.4237,8.3852,8.4027,29700.0
2006-11-14 10:00:00,24.02,24.02,23.93,23.96,13000.0,8.4027,8.4027,8.3712,8.3817,13000.0
2006-11-14 10:30:00,23.94,23.94,23.73,23.76,23800.0,8.3747,8.3747,8.3012,8.3117,23800.0
2006-11-14 11:00:00,23.76,23.76,23.64,23.69,48400.0,8.3117,8.3117,8.2698,8.2872,48400.0
2006-11-14 11:30:00,23.69,23.71,23.63,23.64,29400.0,8.2872,8.2942,8.2663,8.2698,29400.0
2006-11-14 12:00:00,23.63,23.66,23.6,23.61,26700.0,8.2663,8.2767,8.2558,8.2593,26700.0
2006-11-14 12:30:00,23.6,23.62,23.54,23.57,138500.0,8.2558,8.2628,8.2348,8.2453,138500.0
2006-11-14 13:00:00,23.56,23.61,23.55,23.58,32600.0,8.2418,8.2593,8.2383,8.2488,32600.0
2006-11-14 13:30:00,23.59,23.71,23.55,23.68,68400.0,8.2523,8.2942,8.2383,8.2837,68400.0
2006-11-14 14:00:00,23.68,23.72,23.63,23.7,74700.0,8.2837,8.2977,8.2663,8.2907,74700.0
2006-11-14 14:30:00,23.69,23.73,23.64,23.7,99400.0,8.2872,8.3012,8.2698,8.2907,99400.0
2006-11-14 15:00:00,23.7,23.7,23.61,23.64,44400.0,8.2907,8.2907,8.2593,8.2698,44400.0
2006-11-14 15:30:00,23.64,23.71,23.6,23.71,78500.0,8.2698,8.2942,8.2558,8.2942,78500.0
2006-11-15 09:30:00,23.75,23.9,23.69,23.77,87700.0,8.3082,8.3607,8.2872,8.3152,87700.0
2006-11-15 10:00:00,23.76,23.77,23.62,23.68,219100.0,8.3117,8.3152,8.2628,8.2837,219100.0
2006-11-15 10:30:00,23.68,23.69,23.63,23.66,57700.0,8.2837,8.2872,8.2663,8.2767,57700.0
2006-11-15 11:00:00,23.65,23.69,23.65,23.67,43900.0,8.2732,8.2872,8.2732,8.2802,43900.0
2006-11-15 11:30:00,23.68,23.69,23.64,23.69,50400.0,8.2837,8.2872,8.2698,8.2872,50400.0
2006-11-15 12:00:00,23.69,23.75,23.65,23.66,63700.0,8.2872,8.3082,8.2732,8.2767,63700.0
2006-11-15 12:30:00,23.66,23.72,23.66,23.72,37600.0,8.2767,8.2977,8.2767,8.2977,37600.0
2006-11-15 13:00:00,23.73,23.85,23.72,23.83,65100.0,8.3012,8.3432,8.2977,8.3362,65100.0
2006-11-15 13:30:00,23.83,23.93,23.82,23.83,58100.0,8.3362,8.3712,8.3327,8.3362,58100.0
2006-11-15 14:00:00,23.84,23.85,23.75,23.78,44600.0,8.3397,8.3432,8.3082,8.3187,44600.0
2006-11-15 14:30:00,23.77,23.83,23.77,23.79,31100.0,8.3152,8.3362,8.3152,8.3222,31100.0
2006-11-15 15:00:00,23.79,23.79,23.63,23.69,83700.0,8.3222,8.3222,8.2663,8.2872,83700.0
2006-11-15 15:30:00,23.7,23.77,23.7,23.72,112300.0,8.2907,8.3152,8.2907,8.2977,112300.0
2006-11-16 09:30:00,23.86,23.95,23.8,23.86,77300.0,8.3467,8.3782,8.3257,8.3467,77300.0
2006-11-16 10:00:00,23.86,23.88,23.79,23.86,38200.0,8.3467,8.3537,8.3222,8.3467,38200.0
2006-11-16 10:30:00,23.85,23.9,23.82,23.84,35000.0,8.3432,8.3607,8.3327,8.3397,35000.0
2006-11-16 11:00:00,23.84,23.87,23.84,23.86,22000.0,8.3397,8.3502,8.3397,8.3467,22000.0
2006-11-16 11:30:00,23.86,23.89,23.85,23.89,17500.0,8.3467,8.3572,8.3432,8.3572,17500.0
2006-11-16 12:00:00,23.9,23.91,23.84,23.87,12200.0,8.3607,8.3642,8.3397,8.3502,12200.0
2006-11-16 12:30:00,23.89,23.98,23.89,23.98,16700.0,8.3572,8.3887,8.3572,8.3887,16700.0
2006-11-16 13:00:00,23.99,24.04,23.97,24.04,19600.0,8.3922,8.4097,8.3852,8.4097,19600.0
2006-11-16 13:30:00,24.04,24.1,24.02,24.09,25300.0,8.4097,8.4307,8.4027,8.4272,25300.0
2006-11-16 14:00:00,24.09,24.13,24.03,24.07,41500.0,8.4272,8.4412,8.4062,8.4202,41500.0
2006-11-16 14:30:00,24.07,24.07,23.98,23.98,16500.0,8.4202,8.4202,8.3887,8.3887,16500.0
2006-11-16 15:00:00,23.99,24.01,23.96,23.98,25800.0,8.3922,8.3992,8.3817,8.3887,25800.0
2006-11-16 15:30:00,23.98,23.98,23.91,23.95,53300.0,8.3887,8.3887,8.3642,8.3782,53300.0
2006-11-17 09:30:00,23.9,23.99,23.71,23.83,169800.0,8.3607,8.3922,8.2942,8.3362,169800.0
2006-11-17 10:00:00,23.84,23.88,23.79,23.83,22600.0,8.3397,8.3537,8.3222,8.3362,22600.0
2006-11-17 10:30:00,23.83,23.91,23.82,23.85,21100.0,8.3362,8.3642,8.3327,8.3432,21100.0
2006-11-17 11:00:00,23.85,23.86,23.84,23.85,24200.0,8.3432,8.3467,8.3397,8.3432,24200.0
2006-11-17 11:30:00,23.85,23.89,23.79,23.8,61600.0,8.3432,8.3572,8.3222,8.3257,61600.0
2006-11-17 12:00:00,23.81,23.87,23.81,23.87,14200.0,8.3292,8.3502,8.3292,8.3502,14200.0
2006-11-17 12:30:00,23.85,23.88,23.83,23.86,15100.0,8.3432,8.3537,8.3362,8.3467,15100.0
2006-11-17 13:00:00,23.86,23.86,23.83,23.84,11200.0,8.3467,8.3467,8.3362,8.3397,11200.0
2006-11-17 13:30:00,23.84,23.85,23.8,23.82,18300.0,8.3397,8.3432,8.3257,8.3327,18300.0
2006-11-17 14:00:00,23.82,23.83,23.79,23.8,20300.0,8.3327,8.3362,8.3222,8.3257,20300.0
2006-11-17 14:30:00,23.8,23.81,23.78,23.78,20500.0,8.3257,8.3292,8.3187,8.3187,20500.0
2006-11-17 15:00:00,23.77,23.85,23.77,23.83,59200.0,8.3152,8.3432,8.3152,8.3362,59200.0
2006-11-17 15:30:00,23.84,23.85,23.79,23.83,91600.0,8.3397,8.3432,8.3222,8.3362,91600.0
2006-11-20 09:30:00,23.76,23.76,23.66,23.71,54100.0,8.3117,8.3117,8.2767,8.2942,54100.0
2006-11-20 10:00:00,23.71,23.78,23.67,23.73,24200.0,8.2942,8.3187,8.2802,8.3012,24200.0
2006-11-20 10:30:00,23.72,23.75,23.71,23.73,31100.0,8.2977,8.3082,8.2942,8.3012,31100.0
2006-11-20 11:00:00,23.71,23.79,23.7,23.74,30700.0,8.2942,8.3222,8.2907,8.3047,30700.0
2006-11-20 11:30:00,23.74,23.8,23.73,23.8,96000.0,8.3047,8.3257,8.3012,8.3257,96000.0
2006-11-20 12:00:00,23.8,23.84,23.78,23.81,30900.0,8.3257,8.3397,8.3187,8.3292,30900.0
2006-11-20 12:30:00,23.81,23.85,23.81,23.84,13400.0,8.3292,8.3432,8.3292,8.3397,13400.0
2006-11-20 13:00:00,23.83,23.87,23.81,23.86,28800.0,8.3362,8.3502,8.3292,8.3467,28800.0
2006-11-20 13:30:00,23.86,23.9,23.85,23.9,12100.0,8.3467,8.3607,8.3432,8.3607,12100.0
2006-11-20 14:00:00,23.9,23.96,23.78,23.8,27700.0,8.3607,8.3817,8.3187,8.3257,27700.0
2006-11-20 14:30:00,23.8,23.82,23.72,23.79,30000.0,8.3257,8.3327,8.2977,8.3222,30000.0
2006-11-20 15:00:00,23.79,23.8,23.72,23.73,44500.0,8.3222,8.3257,8.2977,8.3012,44500.0
2006-11-20 15:30:00,23.73,23.85,23.72,23.77,96300.0,8.3012,8.3432,8.2977,8.3152,96300.0
2006-11-21 09:30:00,23.81,23.83,23.74,23.75,27200.0,8.3292,8.3362,8.3047,8.3082,27200.0
2006-11-21 10:00:00,23.75,23.76,23.68,23.68,12300.0,8.3082,8.3117,8.2837,8.2837,12300.0
2006-11-21 10:30:00,23.68,23.75,23.65,23.75,15600.0,8.2837,8.3082,8.2732,8.3082,15600.0
2006-11-21 11:00:00,23.75,23.77,23.72,23.75,18900.0,8.3082,8.3152,8.2977,8.3082,18900.0
2006-11-21 11:30:00,23.75,23.76,23.72,23.74,33700.0,8.3082,8.3117,8.2977,8.3047,33700.0
2006-11-21 12:00:00,23.74,23.8,23.74,23.78,22400.0,8.3047,8.3257,8.3047,8.3187,22400.0
2006-11-21 12:30:00,23.79,23.88,23.77,23.8,21300.0,8.3222,8.3537,8.3152,8.3257,21300.0
2006-11-21 13:00:00,23.81,23.83,23.8,23.82,46000.0,8.3292,8.3362,8.3257,8.3327,46000.0
2006-11-21 13:30:00,23.83,23.89,23.81,23.89,19200.0,8.3362,8.3572,8.3292,8.3572,19200.0
2006-11-21 14:00:00,23.9,23.9,23.83,23.83,17000.0,8.3607,8.3607,8.3362,8.3362,17000.0
2006-11-21 14:30:00,23.82,23.87,23.79,23.8,54100.0,8.3327,8.3502,8.3222,8.3257,54100.0
2006-11-21 15:00:00,23.8,23.86,23.8,23.86,31300.0,8.3257,8.3467,8.3257,8.3467,31300.0
2006-11-21 15:30:00,23.84,23.9,23.81,23.83,69500.0,8.3397,8.3607,8.3292,8.3362,69500.0
2006-11-22 09:30:00,23.96,24.03,23.83,23.94,57800.0,8.3817,8.4062,8.3362,8.3747,57800.0
2006-11-22 10:00:00,23.96,24.0,23.9,24.0,42600.0,8.3817,8.3957,8.3607,8.3957,42600.0
2006-11-22 10:30:00,23.98,23.98,23.93,23.94,21500.0,8.3887,8.3887,8.3712,8.3747,21500.0
2006-11-22 11:00:00,23.95,23.96,23.92,23.93,34900.0,8.3782,8.3817,8.3677,8.3712,34900.0
2006-11-22 11:30:00,23.93,23.94,23.9,23.9,34100.0,8.3712,8.3747,8.3607,8.3607,34100.0
2006-11-22 12:00:00,23.91,23.95,23.89,23.93,47100.0,8.3642,8.3782,8.3572,8.3712,47100.0
2006-11-22 12:30:00,23.93,23.93,23.9,23.91,20400.0,8.3712,8.3712,8.3607,8.3642,20400.0
2006-11-22 13:00:00,23.91,23.91,23.88,23.9,13200.0,8.3642,8.3642,8.3537,8.3607,13200.0
2006-11-22 13:30:00,23.9,23.94,23.89,23.92,14900.0,8.3607,8.3747,8.3572,8.3677,14900.0
2006-11-22 14:00:00,23.92,23.94,23.89,23.89,35800.0,8.3677,8.3747,8.3572,8.3572,35800.0
2006-11-22 14:30:00,23.89,23.92,23.87,23.91,17000.0,8.3572,8.3677,8.3502,8.3642,17000.0
2006-11-22 15:00:00,23.92,23.92,23.9,23.9,24700.0,8.3677,8.3677,8.3607,8.3607,24700.0
2006-11-22 15:30:00,23.9,23.95,23.9,23.92,29800.0,8.3607,8.3782,8.3607,8.3677,29800.0
2006-11-24 09:30:00,24.1,24.17,24.08,24.12,52200.0,8.4307,8.4552,8.4237,8.4377,52200.0
2006-11-24 10:00:00,24.12,24.19,24.1,24.19,16300.0,8.4377,8.4622,8.4307,8.4622,16300.0
2006-11-24 10:30:00,24.19,24.32,24.15,24.3,49600.0,8.4622,8.5076,8.4482,8.5006,49600.0
2006-11-24 11:00:00,24.31,24.34,24.26,24.27,40300.0,8.5041,8.5146,8.4866,8.4901,40300.0
2006-11-24 11:30:00,24.27,24.32,24.26,24.31,9700.0,8.4901,8.5076,8.4866,8.5041,9700.0
2006-11-24 12:00:00,24.3,24.33,24.29,24.31,10800.0,8.5006,8.5111,8.4971,8.5041,10800.0
2006-11-24 12:30:00,24.32,24.37,24.31,24.36,27400.0,8.5076,8.5251,8.5041,8.5216,27400.0
2006-11-24 13:00:00,24.36,24.36,24.36,24.36,0.0,8.5216,8.5216,8.5216,8.5216,0.0
2006-11-24 13:30:00,24.36,24.36,24.36,24.36,0.0,8.5216,8.5216,8.5216,8.5216,0.0
2006-11-24 14:00:00,24.36,24.36,24.36,24.36,0.0,8.5216,8.5216,8.5216,8.5216,0.0
2006-11-24 14:30:00,24.36,24.36,24.36,24.36,0.0,8.5216,8.5216,8.5216,8.5216,0.0
2006-11-24 15:00:00,24.36,24.36,24.36,24.36,0.0,8.5216,8.5216,8.5216,8.5216,0.0
2006-11-24 15:30:00,24.36,24.36,24.36,24.36,0.0,8.5216,8.5216,8.5216,8.5216,0.0
2006-11-27 09:30:00,24.43,24.56,24.38,24.52,63800.0,8.5461,8.5916,8.5286,8.5776,63800.0
2006-11-27 10:00:00,24.5,24.52,24.44,24.48,40600.0,8.5706,8.5776,8.5496,8.5636,40600.0
2006-11-27 10:30:00,24.49,24.52,24.47,24.49,27900.0,8.5671,8.5776,8.5601,8.5671,27900.0
2006-11-27 11:00:00,24.49,24.49,24.37,24.37,21300.0,8.5671,8.5671,8.5251,8.5251,21300.0
2006-11-27 11:30:00,24.37,24.42,24.35,24.38,51800.0,8.5251,8.5426,8.5181,8.5286,51800.0
2006-11-27 12:00:00,24.39,24.39,24.37,24.37,18700.0,8.5321,8.5321,8.5251,8.5251,18700.0
2006-11-27 12:30:00,24.38,24.45,24.37,24.42,21700.0,8.5286,8.5531,8.5251,8.5426,21700.0
2006-11-27 13:00:00,24.42,24.48,24.39,24.48,46200.0,8.5426,8.5636,8.5321,8.5636,46200.0
2006-11-27 13:30:00,24.47,24.52,24.44,24.52,49300.0,8.5601,8.5776,8.5496,8.5776,49300.0
2006-11-27 14:00:00,24.51,24.59,24.51,24.57,115700.0,8.5741,8.6021,8.5741,8.5951,115700.0
2006-11-27 14:30:00,24.57,24.69,24.57,24.6,87500.0,8.5951,8.6371,8.5951,8.6056,87500.0
2006-11-27 15:00:00,24.59,24.67,24.59,24.66,65000.0,8.6021,8.6301,8.6021,8.6266,65000.0
2006-11-27 15:30:00,24.67,24.73,24.65,24.73,192100.0,8.6301,8.6511,8.6231,8.6511,192100.0
2006-11-28 09:30:00,24.73,24.88,24.61,24.88,117500.0,8.6511,8.7035,8.6091,8.7035,117500.0
2006-11-28 10:00:00,24.85,24.94,24.85,24.93,75400.0,8.693,8.7245,8.693,8.721,75400.0
2006-11-28 10:30:00,24.93,25.0,24.93,24.95,38000.0,8.721,8.7455,8.721,8.728,38000.0
2006-11-28 11:00:00,24.95,24.96,24.85,24.85,21400.0,8.728,8.7315,8.693,8.693,21400.0
2006-11-28 11:30:00,24.85,24.89,24.82,24.84,16400.0,8.693,8.707,8.6825,8.6895,16400.0
2006-11-28 12:00:00,24.83,24.88,24.83,24.87,22400.0,8.686,8.7035,8.686,8.7,22400.0
2006-11-28 12:30:00,24.84,24.85,24.8,24.82,11500.0,8.6895,8.693,8.6755,8.6825,11500.0
2006-11-28 13:00:00,24.82,24.88,24.82,24.85,20800.0,8.6825,8.7035,8.6825,8.693,20800.0
2006-11-28 13:30:00,24.84,24.85,24.8,24.81,21900.0,8.6895,8.693,8.6755,8.679,21900.0
2006-11-28 14:00:00,24.81,24.82,24.76,24.78,31300.0,8.679,8.6825,8.6615,8.6685,31300.0
2006-11-28 14:30:00,24.78,24.8,24.72,24.73,63300.0,8.6685,8.6755,8.6476,8.6511,63300.0
2006-11-28 15:00:00,24.73,24.8,24.69,24.78,37700.0,8.6511,8.6755,8.6371,8.6685,37700.0
2006-11-28 15:30:00,24.78,24.78,24.73,24.77,56500.0,8.6685,8.6685,8.6511,8.665,56500.0
2006-11-29 09:30:00,24.67,24.71,24.58,24.68,45800.0,8.6301,8.6441,8.5986,8.6336,45800.0
2006-11-29 10:00:00,24.67,24.73,24.64,24.68,33400.0,8.6301,8.6511,8.6196,8.6336,33400.0
2006-11-29 10:30:00,24.68,24.73,24.64,24.69,12900.0,8.6336,8.6511,8.6196,8.6371,12900.0
2006-11-29 11:00:00,24.69,24.7,24.65,24.67,21600.0,8.6371,8.6406,8.6231,8.6301,21600.0
2006-11-29 11:30:00,24.68,24.73,24.67,24.72,14900.0,8.6336,8.6511,8.6301,8.6476,14900.0
2006-11-29 12:00:00,24.74,24.75,24.71,24.73,23600.0,8.6546,8.6581,8.6441,8.6511,23600.0
2006-11-29 12:30:00,24.73,24.84,24.72,24.84,12100.0,8.6511,8.6895,8.6476,8.6895,12100.0
2006-11-29 13:00:00,24.83,24.85,24.79,24.79,17100.0,8.686,8.693,8.672,8.672,17100.0
2006-11-29 13:30:00,24.8,24.83,24.79,24.82,19200.0,8.6755,8.686,8.672,8.6825,19200.0
2006-11-29 14:00:00,24.83,24.83,24.8,24.83,15200.0,8.686,8.686,8.6755,8.686,15200.0
2006-11-29 14:30:00,24.81,24.89,24.81,24.85,22500.0,8.679,8.707,8.679,8.693,22500.0
2006-11-29 15:00:00,24.85,24.85,24.76,24.79,28700.0,8.693,8.693,8.6615,8.672,28700.0
2006-11-29 15:30:00,24.79,24.8,24.68,24.77,54100.0,8.672,8.6755,8.6336,8.665,54100.0
2006-11-30 09:30:00,24.78,24.78,24.65,24.75,60200.0,8.6685,8.6685,8.6231,8.6581,60200.0
2006-11-30 10:00:00,24.75,24.76,24.5,24.53,77000.0,8.6581,8.6615,8.5706,8.5811,77000.0
2006-11-30 10:30:00,24.52,24.54,24.49,24.53,39500.0,8.5776,8.5846,8.5671,8.5811,39500.0
2006-11-30 11:00:00,24.53,24.56,24.47,24.47,60600.0,8.5811,8.5916,8.5601,8.5601,60600.0
2006-11-30 11:30:00,24.47,24.54,24.47,24.52,19200.0,8.5601,8.5846,8.5601,8.5776,19200.0
2006-11-30 12:00:00,24.51,24.53,24.42,24.47,27200.0,8.5741,8.5811,8.5426,8.5601,27200.0
2006-11-30 12:30:00,24.48,24.5,24.41,24.41,13800.0,8.5636,8.5706,8.5391,8.5391,13800.0
2006-11-30 13:00:00,24.41,24.48,24.41,24.45,18300.0,8.5391,8.5636,8.5391,8.5531,18300.0
2006-11-30 13:30:00,24.45,24.45,24.42,24.44,21100.0,8.5531,8.5531,8.5426,8.5496,21100.0
2006-11-30 14:00:00,24.44,24.49,24.43,24.48,19600.0,8.5496,8.5671,8.5461,8.5636,19600.0
2006-11-30 14:30:00,24.49,24.57,24.47,24.54,65000.0,8.5671,8.5951,8.5601,8.5846,65000.0
2006-11-30 15:00:00,24.54,24.57,24.54,24.56,38400.0,8.5846,8.5951,8.5846,8.5916,38400.0
2006-11-30 15:30:00,24.55,24.61,24.54,24.58,75300.0,8.5881,8.6091,8.5846,8.5986,75300.0
2006-12-01 09:30:00,24.57,24.73,24.5,24.72,28900.0,8.5951,8.6511,8.5706,8.6476,28900.0
2006-12-01 10:00:00,24.72,24.73,24.58,24.67,27900.0,8.6476,8.6511,8.5986,8.6301,27900.0
2006-12-01 10:30:00,24.68,24.68,24.45,24.48,22500.0,8.6336,8.6336,8.5531,8.5636,22500.0
2006-12-01 11:00:00,24.48,24.48,24.42,24.45,16500.0,8.5636,8.5636,8.5426,8.5531,16500.0
2006-12-01 11:30:00,24.45,24.46,24.39,24.44,14400.0,8.5531,8.5566,8.5321,8.5496,14400.0
2006-12-01 12:00:00,24.44,24.45,24.39,24.4,16100.0,8.5496,8.5531,8.5321,8.5356,16100.0
2006-12-01 12:30:00,24.39,24.4,24.32,24.36,21800.0,8.5321,8.5356,8.5076,8.5216,21800.0
2006-12-01 13:00:00,24.36,24.38,24.33,24.34,16700.0,8.5216,8.5286,8.5111,8.5146,16700.0
2006-12-01 13:30:00,24.35,24.44,24.35,24.41,32800.0,8.5181,8.5496,8.5181,8.5391,32800.0
2006-12-01 14:00:00,24.4,24.42,24.4,24.41,15200.0,8.5356,8.5426,8.5356,8.5391,15200.0
2006-12-01 14:30:00,24.41,24.43,24.39,24.39,24100.0,8.5391,8.5461,8.5321,8.5321,24100.0
2006-12-01 15:00:00,24.39,24.45,24.37,24.38,31500.0,8.5321,8.5531,8.5251,8.5286,31500.0
2006-12-01 15:30:00,24.38,24.45,24.37,24.45,61800.0,8.5286,8.5531,8.5251,8.5531,61800.0
2006-12-04 09:30:00,24.54,24.55,24.49,24.51,41200.0,8.5846,8.5881,8.5671,8.5741,41200.0
2006-12-04 10:00:00,24.51,24.58,24.49,24.5,24000.0,8.5741,8.5986,8.5671,8.5706,24000.0
2006-12-04 10:30:00,24.5,24.57,24.49,24.55,17000.0,8.5706,8.5951,8.5671,8.5881,17000.0
2006-12-04 11:00:00,24.54,24.58,24.52,24.54,11800.0,8.5846,8.5986,8.5776,8.5846,11800.0
2006-12-04 11:30:00,24.56,24.57,24.54,24.56,5600.0,8.5916,8.5951,8.5846,8.5916,5600.0
2006-12-04 12:00:00,24.56,24.57,24.54,24.54,9400.0,8.5916,8.5951,8.5846,8.5846,9400.0
2006-12-04 12:30:00,24.56,24.59,24.54,24.58,7700.0,8.5916,8.6021,8.5846,8.5986,7700.0
2006-12-04 13:00:00,24.59,24.6,24.56,24.58,11700.0,8.6021,8.6056,8.5916,8.5986,11700.0
2006-12-04 13:30:00,24.58,24.6,24.56,24.6,26300.0,8.5986,8.6056,8.5916,8.6056,26300.0
2006-12-04 14:00:00,24.6,24.68,24.58,24.67,57300.0,8.6056,8.6336,8.5986,8.6301,57300.0
2006-12-04 14:30:00,24.67,24.72,24.66,24.72,58800.0,8.6301,8.6476,8.6266,8.6476,58800.0
2006-12-04 15:00:00,24.72,24.73,24.66,24.69,40900.0,8.6476,8.6511,8.6266,8.6371,40900.0
2006-12-04 15:30:00,24.69,24.69,24.63,24.66,83200.0,8.6371,8.6371,8.6161,8.6266,83200.0
2006-12-05 09:30:00,24.64,24.71,24.58,24.68,44100.0,8.6196,8.6441,8.5986,8.6336,44100.0
2006-12-05 10:00:00,24.69,24.73,24.57,24.64,34600.0,8.6371,8.6511,8.5951,8.6196,34600.0
2006-12-05 10:30:00,24.63,24.69,24.59,24.68,15000.0,8.6161,8.6371,8.6021,8.6336,15000.0
2006-12-05 11:00:00,24.7,24.74,24.69,24.71,36100.0,8.6406,8.6546,8.6371,8.6441,36100.0
2006-12-05 11:30:00,24.72,24.75,24.71,24.72,56400.0,8.6476,8.6581,8.6441,8.6476,56400.0
2006-12-05 12:00:00,24.71,24.75,24.7,24.75,6500.0,8.6441,8.6581,8.6406,8.6581,6500.0
2006-12-05 12:30:00,24.75,24.77,24.75,24.76,8400.0,8.6581,8.665,8.6581,8.6615,8400.0
2006-12-05 13:00:00,24.75,24.78,24.74,24.78,14900.0,8.6581,8.6685,8.6546,8.6685,14900.0
2006-12-05 13:30:00,24.78,24.79,24.76,24.78,16900.0,8.6685,8.672,8.6615,8.6685,16900.0
2006-12-05 14:00:00,24.78,24.88,24.78,24.86,22000.0,8.6685,8.7035,8.6685,8.6965,22000.0
2006-12-05 14:30:00,24.87,24.94,24.86,24.93,20100.0,8.7,8.7245,8.6965,8.721,20100.0
2006-12-05 15:00:00,24.93,24.94,24.9,24.9,20900.0,8.721,8.7245,8.7105,8.7105,20900.0
2006-12-05 15:30:00,24.9,24.9,24.82,24.85,90900.0,8.7105,8.7105,8.6825,8.693,90900.0
2006-12-06 09:30:00,24.86,24.9,24.79,24.88,47200.0,8.6965,8.7105,8.672,8.7035,47200.0
2006-12-06 10:00:00,24.87,24.93,24.84,24.9,40200.0,8.7,8.721,8.6895,8.7105,40200.0
2006-12-06 10:30:00,24.9,24.92,24.84,24.85,50700.0,8.7105,8.7175,8.6895,8.693,50700.0
2006-12-06 11:00:00,24.85,24.87,24.84,24.85,25900.0,8.693,8.7,8.6895,8.693,25900.0
2006-12-06 11:30:00,24.85,24.9,24.84,24.85,20000.0,8.693,8.7105,8.6895,8.693,20000.0
2006-12-06 12:00:00,24.87,24.9,24.86,24.87,7300.0,8.7,8.7105,8.6965,8.7,7300.0
2006-12-06 12:30:00,24.87,24.9,24.87,24.89,5900.0,8.7,8.7105,8.7,8.707,5900.0
2006-12-06 13:00:00,24.88,24.93,24.88,24.91,13300.0,8.7035,8.721,8.7035,8.714,13300.0
2006-12-06 13:30:00,24.91,24.96,24.91,24.96,14300.0,8.714,8.7315,8.714,8.7315,14300.0
2006-12-06 14:00:00,24.96,24.96,24.92,24.92,15700.0,8.7315,8.7315,8.7175,8.7175,15700.0
2006-12-06 14:30:00,24.92,24.94,24.9,24.9,13800.0,8.7175,8.7245,8.7105,8.7105,13800.0
2006-12-06 15:00:00,24.9,24.93,24.89,24.89,12100.0,8.7105,8.721,8.707,8.707,12100.0
2006-12-06 15:30:00,24.9,24.93,24.84,24.92,48400.0,8.7105,8.721,8.6895,8.7175,48400.0
2006-12-07 09:30:00,24.86,25.12,24.86,24.99,61800.0,8.6965,8.7875,8.6965,8.742,61800.0
2006-12-07 10:00:00,24.98,25.01,24.93,24.97,12900.0,8.7385,8.749,8.721,8.735,12900.0
2006-12-07 10:30:00,24.97,24.98,24.94,24.98,10300.0,8.735,8.7385,8.7245,8.7385,10300.0
2006-12-07 11:00:00,24.98,24.99,24.96,24.98,11900.0,8.7385,8.742,8.7315,8.7385,11900.0
2006-12-07 11:30:00,24.98,25.02,24.97,25.01,10600.0,8.7385,8.7525,8.735,8.749,10600.0
2006-12-07 12:00:00,25.02,25.1,25.01,25.07,21200.0,8.7525,8.7805,8.749,8.77,21200.0
2006-12-07 12:30:00,25.06,25.13,25.04,25.11,16600.0,8.7665,8.791,8.7595,8.784,16600.0
2006-12-07 13:00:00,25.11,25.18,25.1,25.15,17100.0,8.784,8.8085,8.7805,8.798,17100.0
2006-12-07 13:30:00,25.15,25.26,25.13,25.21,44000.0,8.798,8.8365,8.791,8.819,44000.0
2006-12-07 14:00:00,25.21,25.22,25.14,25.17,39800.0,8.819,8.8225,8.7945,8.805,39800.0
2006-12-07 14:30:00,25.16,25.18,25.05,25.08,25700.0,8.8015,8.8085,8.763,8.7735,25700.0
2006-12-07 15:00:00,25.08,25.14,25.05,25.13,20400.0,8.7735,8.7945,8.763,8.791,20400.0
2006-12-07 15:30:00,25.14,25.22,25.13,25.18,68600.0,8.7945,8.8225,8.791,8.8085,68600.0
2006-12-08 09:30:00,25.14,25.2,25.06,25.08,21200.0,8.7945,8.8155,8.7665,8.7735,21200.0
2006-12-08 10:00:00,25.05,25.1,24.95,24.95,14200.0,8.763,8.7805,8.728,8.728,14200.0
2006-12-08 10:30:00,24.95,25.03,24.95,25.01,8500.0,8.728,8.756,8.728,8.749,8500.0
2006-12-08 11:00:00,25.01,25.1,25.0,25.06,13600.0,8.749,8.7805,8.7455,8.7665,13600.0
2006-12-08 11:30:00,25.07,25.21,25.05,25.08,28000.0,8.77,8.819,8.763,8.7735,28000.0
2006-12-08 12:00:00,25.08,25.08,24.96,24.96,10300.0,8.7735,8.7735,8.7315,8.7315,10300.0
2006-12-08 12:30:00,24.98,25.08,24.97,25.04,20000.0,8.7385,8.7735,8.735,8.7595,20000.0
2006-12-08 13:00:00,25.04,25.09,25.03,25.08,9600.0,8.7595,8.777,8.756,8.7735,9600.0
2006-12-08 13:30:00,25.08,25.1,25.04,25.08,9800.0,8.7735,8.7805,8.7595,8.7735,9800.0
2006-12-08 14:00:00,25.09,25.11,25.02,25.02,10500.0,8.777,8.784,8.7525,8.7525,10500.0
2006-12-08 14:30:00,25.03,25.13,25.02,25.06,18300.0,8.756,8.791,8.7525,8.7665,18300.0
2006-12-08 15:00:00,25.07,25.1,25.05,25.1,16200.0,8.77,8.7805,8.763,8.7805,16200.0
2006-12-08 15:30:00,25.09,25.11,25.07,25.1,30400.0,8.777,8.784,8.77,8.7805,30400.0
2006-12-11 09:30:00,25.1,25.18,25.03,25.03,38400.0,8.7805,8.8085,8.756,8.756,38400.0
2006-12-11 10:00:00,25.05,25.1,25.03,25.06,13000.0,8.763,8.7805,8.756,8.7665,13000.0
2006-12-11 10:30:00,25.05,25.09,25.04,25.09,9800.0,8.763,8.777,8.7595,8.777,9800.0
2006-12-11 11:00:00,25.07,25.13,25.07,25.1,8000.0,8.77,8.791,8.77,8.7805,8000.0
2006-12-11 11:30:00,25.1,25.12,25.1,25.12,4900.0,8.7805,8.7875,8.7805,8.7875,4900.0
2006-12-11 12:00:00,25.11,25.16,25.1,25.13,9700.0,8.784,8.8015,8.7805,8.791,9700.0
2006-12-11 12:30:00,25.15,25.17,25.14,25.14,20500.0,8.798,8.805,8.7945,8.7945,20500.0
2006-12-11 13:00:00,25.15,25.16,25.14,25.15,6700.0,8.798,8.8015,8.7945,8.798,6700.0
2006-12-11 13:30:00,25.15,25.18,25.15,25.18,10900.0,8.798,8.8085,8.798,8.8085,10900.0
2006-12-11 14:00:00,25.18,25.25,25.18,25.2,42300.0,8.8085,8.833,8.8085,8.8155,42300.0
2006-12-11 14:30:00,25.21,25.22,25.16,25.18,65700.0,8.819,8.8225,8.8015,8.8085,65700.0
2006-12-11 15:00:00,25.17,25.18,25.14,25.15,25600.0,8.805,8.8085,8.7945,8.798,25600.0
2006-12-11 15:30:00,25.14,25.17,25.13,25.17,32800.0,8.7945,8.805,8.791,8.805,32800.0
2006-12-12 09:30:00,25.85,25.86,25.46,25.58,91400.0,9.0429,9.0464,8.9064,8.9484,91400.0
2006-12-12 10:00:00,25.59,25.81,25.55,25.79,74900.0,8.9519,9.0289,8.9379,9.0219,74900.0
2006-12-12 10:30:00,25.8,26.26,25.79,26.26,113700.0,9.0254,9.1863,9.0219,9.1863,113700.0
2006-12-12 11:00:00,26.27,26.46,26.18,26.22,98300.0,9.1898,9.2562,9.1583,9.1723,98300.0
2006-12-12 11:30:00,26.23,26.28,26.18,26.26,69900.0,9.1758,9.1933,9.1583,9.1863,69900.0
2006-12-12 12:00:00,26.26,26.39,26.22,26.31,68000.0,9.1863,9.2318,9.1723,9.2038,68000.0
2006-12-12 12:30:00,26.32,26.55,26.31,26.49,70500.0,9.2073,9.2877,9.2038,9.2667,70500.0
2006-12-12 13:00:00,26.48,26.52,26.45,26.47,47400.0,9.2632,9.2772,9.2527,9.2597,47400.0
2006-12-12 13:30:00,26.47,26.55,26.4,26.45,57400.0,9.2597,9.2877,9.2353,9.2527,57400.0
2006-12-12 14:00:00,26.45,26.5,26.43,26.49,62100.0,9.2527,9.2702,9.2457,9.2667,62100.0
2006-12-12 14:30:00,26.49,26.51,26.46,26.48,33900.0,9.2667,9.2737,9.2562,9.2632,33900.0
2006-12-12 15:00:00,26.49,26.49,26.28,26.31,48700.0,9.2667,9.2667,9.1933,9.2038,48700.0
2006-12-12 15:30:00,26.32,26.36,26.13,26.36,117700.0,9.2073,9.2213,9.1408,9.2213,117700.0
2006-12-13 09:30:00,26.09,26.23,26.05,26.09,97600.0,9.244,9.2936,9.2298,9.244,97600.0
2006-12-13 10:00:00,26.09,26.15,25.8,25.81,77600.0,9.244,9.2653,9.1413,9.1448,77600.0
2006-12-13 10:30:00,25.79,25.81,25.44,25.61,86600.0,9.1377,9.1448,9.0137,9.0739,86600.0
2006-12-13 11:00:00,25.61,25.67,25.55,25.62,34200.0,9.0739,9.0952,9.0527,9.0775,34200.0
2006-12-13 11:30:00,25.61,25.67,25.61,25.66,30400.0,9.0739,9.0952,9.0739,9.0916,30400.0
2006-12-13 12:00:00,25.66,25.68,25.63,25.63,46300.0,9.0916,9.0987,9.081,9.081,46300.0
2006-12-13 12:30:00,25.63,25.65,25.62,25.63,27900.0,9.081,9.0881,9.0775,9.081,27900.0
2006-12-13 13:00:00,25.63,25.64,25.57,25.58,36100.0,9.081,9.0846,9.0598,9.0633,36100.0
2006-12-13 13:30:00,25.58,25.63,25.55,25.63,27200.0,9.0633,9.081,9.0527,9.081,27200.0
2006-12-13 14:00:00,25.62,25.65,25.58,25.59,58800.0,9.0775,9.0881,9.0633,9.0668,58800.0
2006-12-13 14:30:00,25.59,25.63,25.57,25.63,29700.0,9.0668,9.081,9.0598,9.081,29700.0
2006-12-13 15:00:00,25.63,25.64,25.6,25.6,39100.0,9.081,9.0846,9.0704,9.0704,39100.0
2006-12-13 15:30:00,25.61,25.75,25.6,25.7,175800.0,9.0739,9.1235,9.0704,9.1058,175800.0
2006-12-14 09:30:00,25.83,25.83,25.58,25.66,58700.0,9.1519,9.1519,9.0633,9.0916,58700.0
2006-12-14 10:00:00,25.66,25.75,25.64,25.67,29800.0,9.0916,9.1235,9.0846,9.0952,29800.0
2006-12-14 10:30:00,25.67,25.72,25.64,25.71,18700.0,9.0952,9.1129,9.0846,9.1094,18700.0
2006-12-14 11:00:00,25.71,25.78,25.68,25.78,18300.0,9.1094,9.1342,9.0987,9.1342,18300.0
2006-12-14 11:30:00,25.78,25.89,25.77,25.89,19500.0,9.1342,9.1731,9.1306,9.1731,19500.0
2006-12-14 12:00:00,25.89,25.9,25.83,25.87,79000.0,9.1731,9.1767,9.1519,9.1661,79000.0
2006-12-14 12:30:00,25.86,25.9,25.83,25.89,114600.0,9.1625,9.1767,9.1519,9.1731,114600.0
2006-12-14 13:00:00,25.9,26.0,25.9,25.99,38000.0,9.1767,9.2121,9.1767,9.2086,38000.0
2006-12-14 13:30:00,25.98,26.11,25.98,26.02,35900.0,9.205,9.2511,9.205,9.2192,35900.0
2006-12-14 14:00:00,26.04,26.18,26.03,26.18,39400.0,9.2263,9.2759,9.2227,9.2759,39400.0
2006-12-14 14:30:00,26.16,26.18,26.08,26.08,23500.0,9.2688,9.2759,9.2405,9.2405,23500.0
2006-12-14 15:00:00,26.09,26.14,26.05,26.05,29300.0,9.244,9.2617,9.2298,9.2298,29300.0
2006-12-14 15:30:00,26.05,26.05,25.99,26.0,49500.0,9.2298,9.2298,9.2086,9.2121,49500.0
2006-12-15 09:30:00,26.07,26.07,25.91,25.92,31100.0,9.2369,9.2369,9.1802,9.1838,31100.0
2006-12-15 10:00:00,25.9,26.03,25.87,25.87,14100.0,9.1767,9.2227,9.1661,9.1661,14100.0
2006-12-15 10:30:00,25.85,25.92,25.85,25.92,28500.0,9.159,9.1838,9.159,9.1838,28500.0
2006-12-15 11:00:00,25.92,25.93,25.88,25.92,7100.0,9.1838,9.1873,9.1696,9.1838,7100.0
2006-12-15 11:30:00,25.91,25.97,25.91,25.94,18700.0,9.1802,9.2015,9.1802,9.1909,18700.0
2006-12-15 12:00:00,25.94,25.94,25.89,25.89,23800.0,9.1909,9.1909,9.1731,9.1731,23800.0
2006-12-15 12:30:00,25.9,25.9,25.8,25.89,15400.0,9.1767,9.1767,9.1413,9.1731,15400.0
2006-12-15 13:00:00,25.89,25.93,25.88,25.92,17100.0,9.1731,9.1873,9.1696,9.1838,17100.0
2006-12-15 13:30:00,25.91,25.92,25.82,25.88,21800.0,9.1802,9.1838,9.1483,9.1696,21800.0
2006-12-15 14:00:00,25.88,25.9,25.83,25.9,16900.0,9.1696,9.1767,9.1519,9.1767,16900.0
2006-12-15 14:30:00,25.89,25.93,25.88,25.93,29800.0,9.1731,9.1873,9.1696,9.1873,29800.0
2006-12-15 15:00:00,25.93,25.95,25.9,25.9,29100.0,9.1873,9.1944,9.1767,9.1767,29100.0
2006-12-15 15:30:00,25.9,25.97,25.83,25.92,80200.0,9.1767,9.2015,9.1519,9.1838,80200.0
2006-12-18 09:30:00,26.39,26.61,26.33,26.35,82800.0,9.3503,9.4282,9.329,9.3361,82800.0
2006-12-18 10:00:00,26.38,26.46,26.27,26.37,52500.0,9.3468,9.3751,9.3078,9.3432,52500.0
2006-12-18 10:30:00,26.37,26.38,26.29,26.32,50400.0,9.3432,9.3468,9.3149,9.3255,50400.0
2006-12-18 11:00:00,26.32,26.45,26.3,26.44,33300.0,9.3255,9.3716,9.3184,9.368,33300.0
2006-12-18 11:30:00,26.44,26.6,26.44,26.56,32800.0,9.368,9.4247,9.368,9.4105,32800.0
2006-12-18 12:00:00,26.56,26.57,26.5,26.53,22200.0,9.4105,9.4141,9.3893,9.3999,22200.0
2006-12-18 12:30:00,26.53,26.58,26.5,26.57,27900.0,9.3999,9.4176,9.3893,9.4141,27900.0
2006-12-18 13:00:00,26.57,26.72,26.56,26.69,23400.0,9.4141,9.4672,9.4105,9.4566,23400.0
2006-12-18 13:30:00,26.69,26.7,26.63,26.63,22200.0,9.4566,9.4601,9.4353,9.4353,22200.0
2006-12-18 14:00:00,26.64,26.66,26.56,26.59,34000.0,9.4389,9.446,9.4105,9.4212,34000.0
2006-12-18 14:30:00,26.59,26.66,26.54,26.59,56000.0,9.4212,9.446,9.4034,9.4212,56000.0
2006-12-18 15:00:00,26.58,26.63,26.56,26.61,78400.0,9.4176,9.4353,9.4105,9.4282,78400.0
2006-12-18 15:30:00,26.6,26.62,26.48,26.5,142500.0,9.4247,9.4318,9.3822,9.3893,142500.0
2006-12-19 09:30:00,26.31,26.64,26.31,26.61,91500.0,9.322,9.4389,9.322,9.4282,91500.0
2006-12-19 10:00:00,26.62,26.81,26.6,26.76,89100.0,9.4318,9.4991,9.4247,9.4814,89100.0
2006-12-19 10:30:00,26.76,26.85,26.76,26.85,33800.0,9.4814,9.5133,9.4814,9.5133,33800.0
2006-12-19 11:00:00,26.85,27.11,26.85,26.92,88300.0,9.5133,9.6054,9.5133,9.5381,88300.0
2006-12-19 11:30:00,26.92,26.92,26.81,26.86,119700.0,9.5381,9.5381,9.4991,9.5168,119700.0
2006-12-19 12:00:00,26.86,27.05,26.84,27.05,57900.0,9.5168,9.5841,9.5097,9.5841,57900.0
2006-12-19 12:30:00,27.04,27.04,26.78,26.8,39200.0,9.5806,9.5806,9.4885,9.4956,39200.0
2006-12-19 13:00:00,26.8,26.8,26.68,26.69,43200.0,9.4956,9.4956,9.453,9.4566,43200.0
2006-12-19 13:30:00,26.7,26.99,26.7,26.99,32100.0,9.4601,9.5629,9.4601,9.5629,32100.0
2006-12-19 14:00:00,27.01,27.12,26.99,27.0,31200.0,9.57,9.6089,9.5629,9.5664,31200.0
2006-12-19 14:30:00,26.99,26.99,26.76,26.94,42400.0,9.5629,9.5629,9.4814,9.5452,42400.0
2006-12-19 15:00:00,26.94,26.94,26.79,26.8,134500.0,9.5452,9.5452,9.492,9.4956,134500.0
2006-12-19 15:30:00,26.8,26.81,26.65,26.73,108000.0,9.4956,9.4991,9.4424,9.4708,108000.0
2006-12-20 09:30:00,27.0,27.22,26.91,27.16,121700.0,9.5664,9.6444,9.5345,9.6231,121700.0
2006-12-20 10:00:00,27.17,27.41,27.1,27.37,78900.0,9.6267,9.7117,9.6019,9.6975,78900.0
2006-12-20 10:30:00,27.37,27.38,27.16,27.21,47800.0,9.6975,9.7011,9.6231,9.6408,47800.0
2006-12-20 11:00:00,27.19,27.2,27.13,27.16,31600.0,9.6337,9.6373,9.6125,9.6231,31600.0
2006-12-20 11:30:00,27.17,27.18,27.09,27.09,20700.0,9.6267,9.6302,9.5983,9.5983,20700.0
2006-12-20 12:00:00,27.08,27.13,27.07,27.07,19600.0,9.5948,9.6125,9.5912,9.5912,19600.0
2006-12-20 12:30:00,27.06,27.07,27.03,27.06,25400.0,9.5877,9.5912,9.5771,9.5877,25400.0
2006-12-20 13:00:00,27.06,27.07,27.01,27.06,31200.0,9.5877,9.5912,9.57,9.5877,31200.0
2006-12-20 13:30:00,27.06,27.13,27.06,27.09,29000.0,9.5877,9.6125,9.5877,9.5983,29000.0
2006-12-20 14:00:00,27.09,27.09,27.01,27.03,37300.0,9.5983,9.5983,9.57,9.5771,37300.0
2006-12-20 14:30:00,27.03,27.03,26.96,26.97,30500.0,9.5771,9.5771,9.5523,9.5558,30500.0
2006-12-20 15:00:00,26.97,27.0,26.95,26.98,16100.0,9.5558,9.5664,9.5487,9.5593,16100.0
2006-12-20 15:30:00,26.98,27.02,26.97,27.0,39700.0,9.5593,9.5735,9.5558,9.5664,39700.0
2006-12-21 09:30:00,26.81,26.93,26.53,26.53,47000.0,9.4991,9.5416,9.3999,9.3999,47000.0
2006-12-21 10:00:00,26.53,26.57,26.46,26.53,42700.0,9.3999,9.4141,9.3751,9.3999,42700.0
2006-12-21 10:30:00,26.53,26.54,26.41,26.42,50700.0,9.3999,9.4034,9.3574,9.3609,50700.0
2006-12-21 11:00:00,26.43,26.58,26.42,26.56,39200.0,9.3645,9.4176,9.3609,9.4105,39200.0
2006-12-21 11:30:00,26.55,26.55,26.39,26.42,44800.0,9.407,9.407,9.3503,9.3609,44800.0
2006-12-21 12:00:00,26.42,26.48,26.4,26.46,31900.0,9.3609,9.3822,9.3538,9.3751,31900.0
2006-12-21 12:30:00,26.46,26.52,26.44,26.51,43100.0,9.3751,9.3964,9.368,9.3928,43100.0
2006-12-21 13:00:00,26.52,26.55,26.48,26.52,34500.0,9.3964,9.407,9.3822,9.3964,34500.0
2006-12-21 13:30:00,26.51,26.52,26.37,26.4,75600.0,9.3928,9.3964,9.3432,9.3538,75600.0
2006-12-21 14:00:00,26.4,26.4,26.25,26.27,43600.0,9.3538,9.3538,9.3007,9.3078,43600.0
2006-12-21 14:30:00,26.28,26.3,26.19,26.21,56600.0,9.3113,9.3184,9.2794,9.2865,56600.0
2006-12-21 15:00:00,26.21,26.21,26.05,26.07,68900.0,9.2865,9.2865,9.2298,9.2369,68900.0
2006-12-21 15:30:00,26.07,26.31,26.02,26.24,203300.0,9.2369,9.322,9.2192,9.2971,203300.0
2006-12-22 09:30:00,26.2,26.29,26.13,26.28,22400.0,9.283,9.3149,9.2582,9.3113,22400.0
2006-12-22 10:00:00,26.28,26.28,26.14,26.16,24400.0,9.3113,9.3113,9.2617,9.2688,24400.0
2006-12-22 10:30:00,26.15,26.21,26.12,26.2,21800.0,9.2653,9.2865,9.2546,9.283,21800.0
2006-12-22 11:00:00,26.2,26.45,26.2,26.39,22000.0,9.283,9.3716,9.283,9.3503,22000.0
2006-12-22 11:30:00,26.39,26.44,26.35,26.35,24900.0,9.3503,9.368,9.3361,9.3361,24900.0
2006-12-22 12:00:00,26.35,26.37,26.26,26.33,25400.0,9.3361,9.3432,9.3042,9.329,25400.0
2006-12-22 12:30:00,26.32,26.42,26.32,26.37,26600.0,9.3255,9.3609,9.3255,9.3432,26600.0
2006-12-22 13:00:00,26.38,26.4,26.32,26.34,22300.0,9.3468,9.3538,9.3255,9.3326,22300.0
2006-12-22 13:30:00,26.35,26.4,26.32,26.39,14000.0,9.3361,9.3538,9.3255,9.3503,14000.0
2006-12-22 14:00:00,26.39,26.41,26.36,26.36,15200.0,9.3503,9.3574,9.3397,9.3397,15200.0
2006-12-22 14:30:00,26.38,26.43,26.36,26.43,18200.0,9.3468,9.3645,9.3397,9.3645,18200.0
2006-12-22 15:00:00,26.43,26.47,26.42,26.44,21500.0,9.3645,9.3786,9.3609,9.368,21500.0
2006-12-22 15:30:00,26.45,26.49,26.41,26.44,51300.0,9.3716,9.3857,9.3574,9.368,51300.0
2006-12-26 09:30:00,26.62,26.64,26.49,26.62,31900.0,9.4318,9.4389,9.3857,9.4318,31900.0
2006-12-26 10:00:00,26.63,26.63,26.55,26.59,5100.0,9.4353,9.4353,9.407,9.4212,5100.0
2006-12-26 10:30:00,26.57,26.59,26.57,26.59,3300.0,9.4141,9.4212,9.4141,9.4212,3300.0
2006-12-26 11:00:00,26.59,26.59,26.58,26.58,2300.0,9.4212,9.4212,9.4176,9.4176,2300.0
2006-12-26 11:30:00,26.58,26.59,26.58,26.59,8000.0,9.4176,9.4212,9.4176,9.4212,8000.0
2006-12-26 12:00:00,26.58,26.73,26.58,26.71,35300.0,9.4176,9.4708,9.4176,9.4637,35300.0
2006-12-26 12:30:00,26.72,26.72,26.71,26.72,4800.0,9.4672,9.4672,9.4637,9.4672,4800.0
2006-12-26 13:00:00,26.72,26.72,26.7,26.72,5900.0,9.4672,9.4672,9.4601,9.4672,5900.0
2006-12-26 13:30:00,26.72,26.72,26.7,26.72,10600.0,9.4672,9.4672,9.4601,9.4672,10600.0
2006-12-26 14:00:00,26.72,26.72,26.71,26.71,5600.0,9.4672,9.4672,9.4637,9.4637,5600.0
2006-12-26 14:30:00,26.72,26.72,26.71,26.72,5400.0,9.4672,9.4672,9.4637,9.4672,5400.0
2006-12-26 15:00:00,26.72,26.72,26.7,26.71,9200.0,9.4672,9.4672,9.4601,9.4637,9200.0
2006-12-26 15:30:00,26.71,26.76,26.65,26.71,124300.0,9.4637,9.4814,9.4424,9.4637,124300.0
2006-12-27 09:30:00,26.44,26.61,26.42,26.53,81400.0,9.368,9.4282,9.3609,9.3999,81400.0
2006-12-27 10:00:00,26.54,26.66,26.5,26.63,52200.0,9.4034,9.446,9.3893,9.4353,52200.0
2006-12-27 10:30:00,26.63,26.66,26.6,26.66,61200.0,9.4353,9.446,9.4247,9.446,61200.0
2006-12-27 11:00:00,26.67,26.71,26.66,26.67,83500.0,9.4495,9.4637,9.446,9.4495,83500.0
2006-12-27 11:30:00,26.68,26.69,26.63,26.65,65200.0,9.453,9.4566,9.4353,9.4424,65200.0
2006-12-27 12:00:00,26.64,26.65,26.6,26.63,70400.0,9.4389,9.4424,9.4247,9.4353,70400.0
2006-12-27 12:30:00,26.64,26.68,26.64,26.67,13200.0,9.4389,9.453,9.4389,9.4495,13200.0
2006-12-27 13:00:00,26.67,26.7,26.67,26.7,38300.0,9.4495,9.4601,9.4495,9.4601,38300.0
2006-12-27 13:30:00,26.7,26.76,26.7,26.75,38200.0,9.4601,9.4814,9.4601,9.4778,38200.0
2006-12-27 14:00:00,26.74,26.75,26.68,26.68,15600.0,9.4743,9.4778,9.453,9.453,15600.0
2006-12-27 14:30:00,26.69,26.69,26.6,26.61,22400.0,9.4566,9.4566,9.4247,9.4282,22400.0
2006-12-27 15:00:00,26.61,26.63,26.6,26.62,6400.0,9.4282,9.4353,9.4247,9.4318,6400.0
2006-12-27 15:30:00,26.62,26.63,26.6,26.63,29300.0,9.4318,9.4353,9.4247,9.4353,29300.0
2006-12-28 09:30:00,26.63,26.73,26.61,26.63,26700.0,9.4353,9.4708,9.4282,9.4353,26700.0
2006-12-28 10:00:00,26.63,26.63,26.57,26.61,10600.0,9.4353,9.4353,9.4141,9.4282,10600.0
2006-12-28 10:30:00,26.6,26.64,26.59,26.6,21200.0,9.4247,9.4389,9.4212,9.4247,21200.0
2006-12-28 11:00:00,26.61,26.63,26.58,26.61,16100.0,9.4282,9.4353,9.4176,9.4282,16100.0
2006-12-28 11:30:00,26.61,26.64,26.59,26.6,18400.0,9.4282,9.4389,9.4212,9.4247,18400.0
2006-12-28 12:00:00,26.59,26.62,26.59,26.62,11600.0,9.4212,9.4318,9.4212,9.4318,11600.0
2006-12-28 12:30:00,26.62,26.68,26.61,26.66,5900.0,9.4318,9.453,9.4282,9.446,5900.0
2006-12-28 13:00:00,26.67,26.74,26.66,26.72,6000.0,9.4495,9.4743,9.446,9.4672,6000.0
2006-12-28 13:30:00,26.7,26.88,26.7,26.84,51100.0,9.4601,9.5239,9.4601,9.5097,51100.0
2006-12-28 14:00:00,26.84,26.94,26.82,26.92,25900.0,9.5097,9.5452,9.5027,9.5381,25900.0
2006-12-28 14:30:00,26.92,26.93,26.9,26.9,7200.0,9.5381,9.5416,9.531,9.531,7200.0
2006-12-28 15:00:00,26.91,26.95,26.9,26.93,23100.0,9.5345,9.5487,9.531,9.5416,23100.0
2006-12-28 15:30:00,26.93,26.99,26.9,26.93,69600.0,9.5416,9.5629,9.531,9.5416,69600.0
2006-12-29 09:30:00,26.81,27.03,26.81,27.01,29300.0,9.4991,9.5771,9.4991,9.57,29300.0
2006-12-29 10:00:00,27.0,27.04,26.95,26.96,71100.0,9.5664,9.5806,9.5487,9.5523,71100.0
2006-12-29 10:30:00,26.97,27.0,26.93,26.99,65800.0,9.5558,9.5664,9.5416,9.5629,65800.0
2006-12-29 11:00:00,26.99,27.01,26.95,26.95,18000.0,9.5629,9.57,9.5487,9.5487,18000.0
2006-12-29 11:30:00,26.96,27.01,26.96,26.99,42300.0,9.5523,9.57,9.5523,9.5629,42300.0
2006-12-29 12:00:00,26.99,27.03,26.98,26.98,32800.0,9.5629,9.5771,9.5593,9.5593,32800.0
2006-12-29 12:30:00,26.96,27.02,26.95,27.01,32400.0,9.5523,9.5735,9.5487,9.57,32400.0
2006-12-29 13:00:00,27.01,27.05,27.0,27.04,12300.0,9.57,9.5841,9.5664,9.5806,12300.0
2006-12-29 13:30:00,27.02,27.04,27.0,27.01,22500.0,9.5735,9.5806,9.5664,9.57,22500.0
2006-12-29 14:00:00,27.02,27.04,26.99,27.0,49100.0,9.5735,9.5806,9.5629,9.5664,49100.0
2006-12-29 14:30:00,26.99,27.0,26.94,27.0,36100.0,9.5629,9.5664,9.5452,9.5664,36100.0
2006-12-29 15:00:00,27.0,27.03,26.98,26.99,40900.0,9.5664,9.5771,9.5593,9.5629,40900.0
2006-12-29 15:30:00,26.99,27.01,26.91,27.0,250100.0,9.5629,9.57,9.5345,9.5664,250100.0
2007-01-03 09:30:00,26.97,27.01,26.75,26.75,99700.0,9.5558,9.57,9.4778,9.4778,99700.0
2007-01-03 10:00:00,26.75,26.78,26.7,26.7,56800.0,9.4778,9.4885,9.4601,9.4601,56800.0
2007-01-03 10:30:00,26.71,26.76,26.69,26.72,62000.0,9.4637,9.4814,9.4566,9.4672,62000.0
2007-01-03 11:00:00,26.73,26.74,26.69,26.71,54400.0,9.4708,9.4743,9.4566,9.4637,54400.0
2007-01-03 11:30:00,26.72,26.76,26.68,26.69,48400.0,9.4672,9.4814,9.453,9.4566,48400.0
2007-01-03 12:00:00,26.69,26.7,26.5,26.52,82300.0,9.4566,9.4601,9.3893,9.3964,82300.0
2007-01-03 12:30:00,26.52,26.57,26.5,26.56,44500.0,9.3964,9.4141,9.3893,9.4105,44500.0
2007-01-03 13:00:00,26.57,26.69,26.54,26.64,71000.0,9.4141,9.4566,9.4034,9.4389,71000.0
2007-01-03 13:30:00,26.64,26.64,26.52,26.52,22000.0,9.4389,9.4389,9.3964,9.3964,22000.0
2007-01-03 14:00:00,26.52,26.52,26.29,26.39,43800.0,9.3964,9.3964,9.3149,9.3503,43800.0
2007-01-03 14:30:00,26.38,26.48,26.38,26.41,32700.0,9.3468,9.3822,9.3468,9.3574,32700.0
2007-01-03 15:00:00,26.41,26.42,26.33,26.36,32500.0,9.3574,9.3609,9.329,9.3397,32500.0
2007-01-03 15:30:00,26.37,26.48,26.31,26.46,39100.0,9.3432,9.3822,9.322,9.3751,39100.0
2007-01-04 09:30:00,26.37,26.66,26.37,26.59,42600.0,9.3432,9.446,9.3432,9.4212,42600.0
2007-01-04 10:00:00,26.58,26.65,26.55,26.61,36700.0,9.4176,9.4424,9.407,9.4282,36700.0
2007-01-04 10:30:00,26.6,26.63,26.53,26.54,84200.0,9.4247,9.4353,9.3999,9.4034,84200.0
2007-01-04 11:00:00,26.55,26.58,26.5,26.53,52200.0,9.407,9.4176,9.3893,9.3999,52200.0
2007-01-04 11:30:00,26.53,26.57,26.48,26.48,230700.0,9.3999,9.4141,9.3822,9.3822,230700.0
2007-01-04 12:00:00,26.48,26.5,26.3,26.31,30700.0,9.3822,9.3893,9.3184,9.322,30700.0
2007-01-04 12:30:00,26.31,26.33,26.27,26.31,15000.0,9.322,9.329,9.3078,9.322,15000.0
2007-01-04 13:00:00,26.3,26.33,26.27,26.29,12900.0,9.3184,9.329,9.3078,9.3149,12900.0
2007-01-04 13:30:00,26.3,26.33,26.26,26.26,9500.0,9.3184,9.329,9.3042,9.3042,9500.0
2007-01-04 14:00:00,26.25,26.29,26.24,26.28,17700.0,9.3007,9.3149,9.2971,9.3113,17700.0
2007-01-04 14:30:00,26.28,26.4,26.27,26.39,42600.0,9.3113,9.3538,9.3078,9.3503,42600.0
2007-01-04 15:00:00,26.38,26.4,26.33,26.35,41400.0,9.3468,9.3538,9.329,9.3361,41400.0
2007-01-04 15:30:00,26.34,26.38,26.33,26.37,57500.0,9.3326,9.3468,9.329,9.3432,57500.0
2007-01-05 09:30:00,26.34,26.42,26.28,26.28,50600.0,9.3326,9.3609,9.3113,9.3113,50600.0
2007-01-05 10:00:00,26.3,26.36,26.19,26.19,25200.0,9.3184,9.3397,9.2794,9.2794,25200.0
2007-01-05 10:30:00,26.18,26.18,26.07,26.13,25900.0,9.2759,9.2759,9.2369,9.2582,25900.0
2007-01-05 11:00:00,26.13,26.14,25.98,25.99,28400.0,9.2582,9.2617,9.205,9.2086,28400.0
2007-01-05 11:30:00,26.0,26.06,26.0,26.05,16000.0,9.2121,9.2334,9.2121,9.2298,16000.0
2007-01-05 12:00:00,26.06,26.14,26.05,26.12,15200.0,9.2334,9.2617,9.2298,9.2546,15200.0
2007-01-05 12:30:00,26.11,26.12,26.05,26.06,18600.0,9.2511,9.2546,9.2298,9.2334,18600.0
2007-01-05 13:00:00,26.08,26.08,26.01,26.02,39000.0,9.2405,9.2405,9.2157,9.2192,39000.0
2007-01-05 13:30:00,26.01,26.02,25.99,26.01,20000.0,9.2157,9.2192,9.2086,9.2157,20000.0
2007-01-05 14:00:00,26.01,26.07,25.98,26.04,53200.0,9.2157,9.2369,9.205,9.2263,53200.0
2007-01-05 14:30:00,26.04,26.04,25.98,26.03,16200.0,9.2263,9.2263,9.205,9.2227,16200.0
2007-01-05 15:00:00,26.02,26.03,25.97,25.98,25200.0,9.2192,9.2227,9.2015,9.205,25200.0
2007-01-05 15:30:00,25.97,25.99,25.79,25.84,136300.0,9.2015,9.2086,9.1377,9.1554,136300.0
2007-01-08 09:30:00,25.78,25.8,25.62,25.67,33400.0,9.1342,9.1413,9.0775,9.0952,33400.0
2007-01-08 10:00:00,25.68,25.7,25.65,25.66,32500.0,9.0987,9.1058,9.0881,9.0916,32500.0
2007-01-08 10:30:00,25.67,25.67,25.61,25.65,19200.0,9.0952,9.0952,9.0739,9.0881,19200.0
2007-01-08 11:00:00,25.65,25.65,25.52,25.56,46500.0,9.0881,9.0881,9.042,9.0562,46500.0
2007-01-08 11:30:00,25.58,25.59,25.54,25.55,14500.0,9.0633,9.0668,9.0491,9.0527,14500.0
2007-01-08 12:00:00,25.56,25.59,25.55,25.59,38100.0,9.0562,9.0668,9.0527,9.0668,38100.0
2007-01-08 12:30:00,25.59,25.64,25.59,25.6,24000.0,9.0668,9.0846,9.0668,9.0704,24000.0
2007-01-08 13:00:00,25.61,25.63,25.58,25.59,9700.0,9.0739,9.081,9.0633,9.0668,9700.0
2007-01-08 13:30:00,25.59,25.63,25.58,25.58,38700.0,9.0668,9.081,9.0633,9.0633,38700.0
2007-01-08 14:00:00,25.6,25.67,25.58,25.66,31400.0,9.0704,9.0952,9.0633,9.0916,31400.0
2007-01-08 14:30:00,25.66,25.68,25.62,25.66,36000.0,9.0916,9.0987,9.0775,9.0916,36000.0
2007-01-08 15:00:00,25.66,25.67,25.62,25.62,19800.0,9.0916,9.0952,9.0775,9.0775,19800.0
2007-01-08 15:30:00,25.63,25.68,25.6,25.68,46700.0,9.081,9.0987,9.0704,9.0987,46700.0
2007-01-09 09:30:00,25.57,25.83,25.57,25.79,39300.0,9.0598,9.1519,9.0598,9.1377,39300.0
2007-01-09 10:00:00,25.8,25.94,25.79,25.89,21000.0,9.1413,9.1909,9.1377,9.1731,21000.0
2007-01-09 10:30:00,25.86,25.86,25.72,25.77,13600.0,9.1625,9.1625,9.1129,9.1306,13600.0
2007-01-09 11:00:00,25.78,25.78,25.72,25.73,10500.0,9.1342,9.1342,9.1129,9.1165,10500.0
2007-01-09 11:30:00,25.73,25.75,25.67,25.74,16200.0,9.1165,9.1235,9.0952,9.12,16200.0
2007-01-09 12:00:00,25.75,25.77,25.73,25.73,22100.0,9.1235,9.1306,9.1165,9.1165,22100.0
2007-01-09 12:30:00,25.72,25.78,25.71,25.76,26200.0,9.1129,9.1342,9.1094,9.1271,26200.0
2007-01-09 13:00:00,25.76,25.79,25.76,25.78,15600.0,9.1271,9.1377,9.1271,9.1342,15600.0
2007-01-09 13:30:00,25.78,25.8,25.72,25.73,20300.0,9.1342,9.1413,9.1129,9.1165,20300.0
2007-01-09 14:00:00,25.73,25.78,25.68,25.71,23800.0,9.1165,9.1342,9.0987,9.1094,23800.0
2007-01-09 14:30:00,25.71,25.73,25.66,25.68,37200.0,9.1094,9.1165,9.0916,9.0987,37200.0
2007-01-09 15:00:00,25.66,25.7,25.65,25.7,46400.0,9.0916,9.1058,9.0881,9.1058,46400.0
2007-01-09 15:30:00,25.7,25.72,25.67,25.69,116200.0,9.1058,9.1129,9.0952,9.1023,116200.0
2007-01-10 09:30:00,25.59,25.64,25.56,25.62,21900.0,9.0668,9.0846,9.0562,9.0775,21900.0
2007-01-10 10:00:00,25.62,25.62,25.41,25.43,45300.0,9.0775,9.0775,9.0031,9.0102,45300.0
2007-01-10 10:30:00,25.45,25.61,25.43,25.54,33900.0,9.0172,9.0739,9.0102,9.0491,33900.0
2007-01-10 11:00:00,25.54,25.56,25.5,25.56,17900.0,9.0491,9.0562,9.035,9.0562,17900.0
2007-01-10 11:30:00,25.57,25.58,25.5,25.52,19000.0,9.0598,9.0633,9.035,9.042,19000.0
2007-01-10 12:00:00,25.52,25.57,25.49,25.56,12900.0,9.042,9.0598,9.0314,9.0562,12900.0
2007-01-10 12:30:00,25.56,25.56,25.51,25.51,15800.0,9.0562,9.0562,9.0385,9.0385,15800.0
2007-01-10 13:00:00,25.51,25.53,25.46,25.51,22600.0,9.0385,9.0456,9.0208,9.0385,22600.0
2007-01-10 13:30:00,25.51,25.53,25.49,25.53,20200.0,9.0385,9.0456,9.0314,9.0456,20200.0
2007-01-10 14:00:00,25.52,25.54,25.49,25.53,7400.0,9.042,9.0491,9.0314,9.0456,7400.0
2007-01-10 14:30:00,25.53,25.58,25.53,25.56,22200.0,9.0456,9.0633,9.0456,9.0562,22200.0
2007-01-10 15:00:00,25.57,25.67,25.56,25.62,21900.0,9.0598,9.0952,9.0562,9.0775,21900.0
2007-01-10 15:30:00,25.63,25.64,25.58,25.6,18600.0,9.081,9.0846,9.0633,9.0704,18600.0
2007-01-11 09:30:00,25.69,25.78,25.58,25.78,18100.0,9.1023,9.1342,9.0633,9.1342,18100.0
2007-01-11 10:00:00,25.76,25.76,25.62,25.62,22800.0,9.1271,9.1271,9.0775,9.0775,22800.0
2007-01-11 10:30:00,25.6,25.71,25.6,25.69,19700.0,9.0704,9.1094,9.0704,9.1023,19700.0
2007-01-11 11:00:00,25.69,25.7,25.48,25.48,25300.0,9.1023,9.1058,9.0279,9.0279,25300.0
2007-01-11 11:30:00,25.49,25.58,25.48,25.53,29800.0,9.0314,9.0633,9.0279,9.0456,29800.0
2007-01-11 12:00:00,25.52,25.56,25.52,25.56,10200.0,9.042,9.0562,9.042,9.0562,10200.0
2007-01-11 12:30:00,25.56,25.56,25.5,25.5,10500.0,9.0562,9.0562,9.035,9.035,10500.0
2007-01-11 13:00:00,25.5,25.52,25.48,25.52,8200.0,9.035,9.042,9.0279,9.042,8200.0
2007-01-11 13:30:00,25.52,25.53,25.48,25.51,37500.0,9.042,9.0456,9.0279,9.0385,37500.0
2007-01-11 14:00:00,25.5,25.53,25.48,25.49,11300.0,9.035,9.0456,9.0279,9.0314,11300.0
2007-01-11 14:30:00,25.49,25.51,25.48,25.5,19400.0,9.0314,9.0385,9.0279,9.035,19400.0
2007-01-11 15:00:00,25.49,25.51,25.45,25.46,33200.0,9.0314,9.0385,9.0172,9.0208,33200.0
2007-01-11 15:30:00,25.47,25.51,25.46,25.51,126300.0,9.0243,9.0385,9.0208,9.0385,126300.0
2007-01-12 09:30:00,25.74,25.87,25.72,25.79,21900.0,9.12,9.1661,9.1129,9.1377,21900.0
2007-01-12 10:00:00,25.78,25.79,25.61,25.63,41000.0,9.1342,9.1377,9.0739,9.081,41000.0
2007-01-12 10:30:00,25.62,25.64,25.59,25.6,12000.0,9.0775,9.0846,9.0668,9.0704,12000.0
2007-01-12 11:00:00,25.6,25.62,25.56,25.57,14700.0,9.0704,9.0775,9.0562,9.0598,14700.0
2007-01-12 11:30:00,25.56,25.56,25.44,25.47,27400.0,9.0562,9.0562,9.0137,9.0243,27400.0
2007-01-12 12:00:00,25.47,25.57,25.47,25.53,13000.0,9.0243,9.0598,9.0243,9.0456,13000.0
2007-01-12 12:30:00,25.54,25.59,25.53,25.58,21800.0,9.0491,9.0668,9.0456,9.0633,21800.0
2007-01-12 13:00:00,25.58,25.58,25.51,25.53,26400.0,9.0633,9.0633,9.0385,9.0456,26400.0
2007-01-12 13:30:00,25.53,25.56,25.48,25.49,42700.0,9.0456,9.0562,9.0279,9.0314,42700.0
2007-01-12 14:00:00,25.47,25.51,25.4,25.43,36200.0,9.0243,9.0385,8.9995,9.0102,36200.0
2007-01-12 14:30:00,25.44,25.47,25.42,25.47,29200.0,9.0137,9.0243,9.0066,9.0243,29200.0
2007-01-12 15:00:00,25.47,25.57,25.44,25.55,50100.0,9.0243,9.0598,9.0137,9.0527,50100.0
2007-01-12 15:30:00,25.55,25.59,25.51,25.57,49600.0,9.0527,9.0668,9.0385,9.0598,49600.0
2007-01-16 09:30:00,25.63,25.66,25.49,25.53,68800.0,9.081,9.0916,9.0314,9.0456,68800.0
2007-01-16 10:00:00,25.54,25.54,25.44,25.45,40400.0,9.0491,9.0491,9.0137,9.0172,40400.0
2007-01-16 10:30:00,25.46,25.48,25.34,25.37,80200.0,9.0208,9.0279,8.9783,8.9889,80200.0
2007-01-16 11:00:00,25.38,25.41,25.27,25.32,75400.0,8.9924,9.0031,8.9535,8.9712,75400.0
2007-01-16 11:30:00,25.32,25.34,25.25,25.31,78300.0,8.9712,8.9783,8.9464,8.9676,78300.0
2007-01-16 12:00:00,25.31,25.34,25.26,25.31,88200.0,8.9676,8.9783,8.9499,8.9676,88200.0
2007-01-16 12:30:00,25.32,25.41,25.31,25.39,89400.0,8.9712,9.0031,8.9676,8.996,89400.0
2007-01-16 13:00:00,25.39,25.39,25.28,25.31,26200.0,8.996,8.996,8.957,8.9676,26200.0
2007-01-16 13:30:00,25.32,25.32,25.22,25.23,23300.0,8.9712,8.9712,8.9358,8.9393,23300.0
2007-01-16 14:00:00,25.22,25.28,25.21,25.25,36600.0,8.9358,8.957,8.9322,8.9464,36600.0
2007-01-16 14:30:00,25.25,25.29,25.21,25.24,29600.0,8.9464,8.9606,8.9322,8.9428,29600.0
2007-01-16 15:00:00,25.24,25.31,25.22,25.31,21400.0,8.9428,8.9676,8.9358,8.9676,21400.0
2007-01-16 15:30:00,25.32,25.37,25.31,25.33,73900.0,8.9712,8.9889,8.9676,8.9747,73900.0
2007-01-17 09:30:00,25.4,25.41,25.31,25.39,26900.0,8.9995,9.0031,8.9676,8.996,26900.0
2007-01-17 10:00:00,25.39,25.4,25.34,25.37,30700.0,8.996,8.9995,8.9783,8.9889,30700.0
2007-01-17 10:30:00,25.37,25.38,25.31,25.33,42800.0,8.9889,8.9924,8.9676,8.9747,42800.0
2007-01-17 11:00:00,25.33,25.4,25.32,25.36,41100.0,8.9747,8.9995,8.9712,8.9854,41100.0
2007-01-17 11:30:00,25.36,25.37,25.25,25.29,38600.0,8.9854,8.9889,8.9464,8.9606,38600.0
2007-01-17 12:00:00,25.29,25.32,25.25,25.28,35900.0,8.9606,8.9712,8.9464,8.957,35900.0
2007-01-17 12:30:00,25.28,25.36,25.27,25.36,41600.0,8.957,8.9854,8.9535,8.9854,41600.0
2007-01-17 13:00:00,25.36,25.37,25.27,25.36,47400.0,8.9854,8.9889,8.9535,8.9854,47400.0
2007-01-17 13:30:00,25.34,25.37,25.26,25.33,64000.0,8.9783,8.9889,8.9499,8.9747,64000.0
2007-01-17 14:00:00,25.33,25.33,25.29,25.3,37200.0,8.9747,8.9747,8.9606,8.9641,37200.0
2007-01-17 14:30:00,25.3,25.33,25.26,25.28,98500.0,8.9641,8.9747,8.9499,8.957,98500.0
2007-01-17 15:00:00,25.3,25.35,25.3,25.35,40900.0,8.9641,8.9818,8.9641,8.9818,40900.0
2007-01-17 15:30:00,25.35,25.36,25.28,25.31,68500.0,8.9818,8.9854,8.957,8.9676,68500.0
2007-01-18 09:30:00,25.42,25.42,25.27,25.27,31800.0,9.0066,9.0066,8.9535,8.9535,31800.0
2007-01-18 10:00:00,25.26,25.29,25.19,25.23,26700.0,8.9499,8.9606,8.9251,8.9393,26700.0
2007-01-18 10:30:00,25.22,25.23,25.12,25.13,33400.0,8.9358,8.9393,8.9003,8.9039,33400.0
2007-01-18 11:00:00,25.15,25.18,25.09,25.11,32600.0,8.9109,8.9216,8.8897,8.8968,32600.0
2007-01-18 11:30:00,25.11,25.12,25.0,25.0,54100.0,8.8968,8.9003,8.8578,8.8578,54100.0
2007-01-18 12:00:00,25.02,25.09,25.0,25.02,32800.0,8.8649,8.8897,8.8578,8.8649,32800.0
2007-01-18 12:30:00,25.02,25.04,25.0,25.0,38300.0,8.8649,8.872,8.8578,8.8578,38300.0
2007-01-18 13:00:00,25.02,25.05,25.01,25.05,20300.0,8.8649,8.8755,8.8613,8.8755,20300.0
2007-01-18 13:30:00,25.04,25.05,24.95,24.97,53100.0,8.872,8.8755,8.8401,8.8472,53100.0
2007-01-18 14:00:00,24.96,24.98,24.93,24.94,27200.0,8.8436,8.8507,8.833,8.8365,27200.0
2007-01-18 14:30:00,24.94,25.0,24.93,24.99,28400.0,8.8365,8.8578,8.833,8.8543,28400.0
2007-01-18 15:00:00,24.99,25.02,24.98,25.0,29000.0,8.8543,8.8649,8.8507,8.8578,29000.0
2007-01-18 15:30:00,25.01,25.03,24.91,24.93,71200.0,8.8613,8.8684,8.8259,8.833,71200.0
2007-01-19 09:30:00,24.92,25.02,24.83,24.96,42000.0,8.8295,8.8649,8.7976,8.8436,42000.0
2007-01-19 10:00:00,24.94,25.02,24.9,25.0,22300.0,8.8365,8.8649,8.8224,8.8578,22300.0
2007-01-19 10:30:00,25.0,25.07,24.98,25.01,28500.0,8.8578,8.8826,8.8507,8.8613,28500.0
2007-01-19 11:00:00,25.04,25.06,24.95,25.06,37900.0,8.872,8.8791,8.8401,8.8791,37900.0
2007-01-19 11:30:00,25.06,25.12,25.05,25.12,26800.0,8.8791,8.9003,8.8755,8.9003,26800.0
2007-01-19 12:00:00,25.12,25.14,25.07,25.12,15100.0,8.9003,8.9074,8.8826,8.9003,15100.0
2007-01-19 12:30:00,25.13,25.13,25.08,25.1,16900.0,8.9039,8.9039,8.8861,8.8932,16900.0
2007-01-19 13:00:00,25.08,25.1,25.04,25.04,17500.0,8.8861,8.8932,8.872,8.872,17500.0
2007-01-19 13:30:00,25.04,25.05,25.01,25.03,21800.0,8.872,8.8755,8.8613,8.8684,21800.0
2007-01-19 14:00:00,25.02,25.03,24.94,24.96,38600.0,8.8649,8.8684,8.8365,8.8436,38600.0
2007-01-19 14:30:00,24.97,24.97,24.92,24.94,18700.0,8.8472,8.8472,8.8295,8.8365,18700.0
2007-01-19 15:00:00,24.95,24.97,24.92,24.94,29600.0,8.8401,8.8472,8.8295,8.8365,29600.0
2007-01-19 15:30:00,24.93,25.01,24.93,24.98,55000.0,8.833,8.8613,8.833,8.8507,55000.0
2007-01-22 09:30:00,25.01,25.01,24.8,24.8,53400.0,8.8613,8.8613,8.7869,8.7869,53400.0
2007-01-22 10:00:00,24.81,24.83,24.78,24.8,37000.0,8.7905,8.7976,8.7799,8.7869,37000.0
2007-01-22 10:30:00,24.81,24.83,24.78,24.78,40900.0,8.7905,8.7976,8.7799,8.7799,40900.0
2007-01-22 11:00:00,24.77,24.84,24.72,24.77,23400.0,8.7763,8.8011,8.7586,8.7763,23400.0
2007-01-22 11:30:00,24.77,24.79,24.73,24.77,18300.0,8.7763,8.7834,8.7621,8.7763,18300.0
2007-01-22 12:00:00,24.77,24.77,24.72,24.74,16100.0,8.7763,8.7763,8.7586,8.7657,16100.0
2007-01-22 12:30:00,24.74,24.8,24.73,24.8,26100.0,8.7657,8.7869,8.7621,8.7869,26100.0
2007-01-22 13:00:00,24.81,24.81,24.78,24.8,10400.0,8.7905,8.7905,8.7799,8.7869,10400.0
2007-01-22 13:30:00,24.78,24.79,24.64,24.64,60700.0,8.7799,8.7834,8.7303,8.7303,60700.0
2007-01-22 14:00:00,24.64,24.74,24.62,24.73,18100.0,8.7303,8.7657,8.7232,8.7621,18100.0
2007-01-22 14:30:00,24.72,24.73,24.66,24.67,16300.0,8.7586,8.7621,8.7373,8.7409,16300.0
2007-01-22 15:00:00,24.67,24.71,24.67,24.68,22800.0,8.7409,8.7551,8.7409,8.7444,22800.0
2007-01-22 15:30:00,24.69,24.7,24.61,24.68,84800.0,8.748,8.7515,8.7196,8.7444,84800.0
2007-01-23 09:30:00,24.73,24.73,24.55,24.62,53300.0,8.7621,8.7621,8.6984,8.7232,53300.0
2007-01-23 10:00:00,24.6,24.7,24.6,24.65,36300.0,8.7161,8.7515,8.7161,8.7338,36300.0
2007-01-23 10:30:00,24.66,24.67,24.61,24.62,25000.0,8.7373,8.7409,8.7196,8.7232,25000.0
2007-01-23 11:00:00,24.62,24.63,24.59,24.61,24500.0,8.7232,8.7267,8.7125,8.7196,24500.0
2007-01-23 11:30:00,24.62,24.63,24.52,24.56,60400.0,8.7232,8.7267,8.6877,8.7019,60400.0
2007-01-23 12:00:00,24.56,24.56,24.51,24.55,24600.0,8.7019,8.7019,8.6842,8.6984,24600.0
2007-01-23 12:30:00,24.55,24.56,24.51,24.55,31800.0,8.6984,8.7019,8.6842,8.6984,31800.0
2007-01-23 13:00:00,24.55,24.56,24.52,24.55,67400.0,8.6984,8.7019,8.6877,8.6984,67400.0
2007-01-23 13:30:00,24.55,24.64,24.54,24.62,37800.0,8.6984,8.7303,8.6948,8.7232,37800.0
2007-01-23 14:00:00,24.62,24.66,24.59,24.61,33400.0,8.7232,8.7373,8.7125,8.7196,33400.0
2007-01-23 14:30:00,24.63,24.63,24.55,24.58,40400.0,8.7267,8.7267,8.6984,8.709,40400.0
2007-01-23 15:00:00,24.58,24.65,24.58,24.62,39600.0,8.709,8.7338,8.709,8.7232,39600.0
2007-01-23 15:30:00,24.62,24.7,24.6,24.63,107600.0,8.7232,8.7515,8.7161,8.7267,107600.0
2007-01-24 09:30:00,24.62,24.86,24.6,24.85,79500.0,8.7232,8.8082,8.7161,8.8047,79500.0
2007-01-24 10:00:00,24.85,25.08,24.85,24.96,64400.0,8.8047,8.8861,8.8047,8.8436,64400.0
2007-01-24 10:30:00,24.97,24.97,24.85,24.89,19300.0,8.8472,8.8472,8.8047,8.8188,19300.0
2007-01-24 11:00:00,24.88,24.93,24.88,24.9,17700.0,8.8153,8.833,8.8153,8.8224,17700.0
2007-01-24 11:30:00,24.9,24.9,24.82,24.84,17700.0,8.8224,8.8224,8.794,8.8011,17700.0
2007-01-24 12:00:00,24.86,24.91,24.83,24.91,16000.0,8.8082,8.8259,8.7976,8.8259,16000.0
2007-01-24 12:30:00,24.92,25.03,24.92,25.03,21800.0,8.8295,8.8684,8.8295,8.8684,21800.0
2007-01-24 13:00:00,25.01,25.09,25.0,25.04,15900.0,8.8613,8.8897,8.8578,8.872,15900.0
2007-01-24 13:30:00,25.03,25.19,25.03,25.18,22400.0,8.8684,8.9251,8.8684,8.9216,22400.0
2007-01-24 14:00:00,25.17,25.2,25.15,25.2,27100.0,8.918,8.9287,8.9109,8.9287,27100.0
2007-01-24 14:30:00,25.2,25.25,25.17,25.21,29100.0,8.9287,8.9464,8.918,8.9322,29100.0
2007-01-24 15:00:00,25.21,25.23,25.15,25.22,33900.0,8.9322,8.9393,8.9109,8.9358,33900.0
2007-01-24 15:30:00,25.22,25.26,25.2,25.24,68200.0,8.9358,8.9499,8.9287,8.9428,68200.0
2007-01-25 09:30:00,25.46,25.62,25.39,25.6,100700.0,9.0208,9.0775,8.996,9.0704,100700.0
2007-01-25 10:00:00,25.59,25.64,25.55,25.57,58000.0,9.0668,9.0846,9.0527,9.0598,58000.0
2007-01-25 10:30:00,25.57,25.63,25.57,25.62,104500.0,9.0598,9.081,9.0598,9.0775,104500.0
2007-01-25 11:00:00,25.62,25.67,25.6,25.66,73700.0,9.0775,9.0952,9.0704,9.0916,73700.0
2007-01-25 11:30:00,25.66,25.67,25.59,25.65,93300.0,9.0916,9.0952,9.0668,9.0881,93300.0
2007-01-25 12:00:00,25.64,25.65,25.62,25.63,81700.0,9.0846,9.0881,9.0775,9.081,81700.0
2007-01-25 12:30:00,25.63,25.76,25.63,25.72,37600.0,9.081,9.1271,9.081,9.1129,37600.0
2007-01-25 13:00:00,25.72,25.72,25.68,25.7,110000.0,9.1129,9.1129,9.0987,9.1058,110000.0
2007-01-25 13:30:00,25.7,25.7,25.63,25.63,49400.0,9.1058,9.1058,9.081,9.081,49400.0
2007-01-25 14:00:00,25.62,25.66,25.61,25.62,56500.0,9.0775,9.0916,9.0739,9.0775,56500.0
2007-01-25 14:30:00,25.63,25.7,25.61,25.7,93300.0,9.081,9.1058,9.0739,9.1058,93300.0
2007-01-25 15:00:00,25.7,25.73,25.61,25.63,83800.0,9.1058,9.1165,9.0739,9.081,83800.0
2007-01-25 15:30:00,25.62,25.63,25.47,25.54,200300.0,9.0775,9.081,9.0243,9.0491,200300.0
2007-01-26 09:30:00,25.72,25.83,25.67,25.78,31800.0,9.1129,9.1519,9.0952,9.1342,31800.0
2007-01-26 10:00:00,25.77,25.84,25.71,25.72,33300.0,9.1306,9.1554,9.1094,9.1129,33300.0
2007-01-26 10:30:00,25.73,25.76,25.68,25.68,18800.0,9.1165,9.1271,9.0987,9.0987,18800.0
2007-01-26 11:00:00,25.69,25.77,25.68,25.75,24900.0,9.1023,9.1306,9.0987,9.1235,24900.0
2007-01-26 11:30:00,25.76,25.79,25.75,25.78,18100.0,9.1271,9.1377,9.1235,9.1342,18100.0
2007-01-26 12:00:00,25.78,25.8,25.77,25.79,14800.0,9.1342,9.1413,9.1306,9.1377,14800.0
2007-01-26 12:30:00,25.8,25.86,25.8,25.85,18200.0,9.1413,9.1625,9.1413,9.159,18200.0
2007-01-26 13:00:00,25.85,25.86,25.83,25.86,20100.0,9.159,9.1625,9.1519,9.1625,20100.0
2007-01-26 13:30:00,25.85,25.86,25.82,25.83,19100.0,9.159,9.1625,9.1483,9.1519,19100.0
2007-01-26 14:00:00,25.82,25.83,25.79,25.81,29800.0,9.1483,9.1519,9.1377,9.1448,29800.0
2007-01-26 14:30:00,25.81,25.83,25.78,25.82,18100.0,9.1448,9.1519,9.1342,9.1483,18100.0
2007-01-26 15:00:00,25.82,25.84,25.78,25.83,34300.0,9.1483,9.1554,9.1342,9.1519,34300.0
2007-01-26 15:30:00,25.83,25.9,25.82,25.88,50300.0,9.1519,9.1767,9.1483,9.1696,50300.0
2007-01-29 09:30:00,25.93,25.97,25.83,25.87,82000.0,9.1873,9.2015,9.1519,9.1661,82000.0
2007-01-29 10:00:00,25.87,25.97,25.86,25.97,63800.0,9.1661,9.2015,9.1625,9.2015,63800.0
2007-01-29 10:30:00,25.96,26.01,25.94,25.97,92500.0,9.1979,9.2157,9.1909,9.2015,92500.0
2007-01-29 11:00:00,25.97,25.97,25.83,25.87,78600.0,9.2015,9.2015,9.1519,9.1661,78600.0
2007-01-29 11:30:00,25.85,25.86,25.58,25.68,74000.0,9.159,9.1625,9.0633,9.0987,74000.0
2007-01-29 12:00:00,25.68,25.77,25.68,25.76,12300.0,9.0987,9.1306,9.0987,9.1271,12300.0
2007-01-29 12:30:00,25.77,25.84,25.75,25.82,137400.0,9.1306,9.1554,9.1235,9.1483,137400.0
2007-01-29 13:00:00,25.82,25.82,25.73,25.75,12900.0,9.1483,9.1483,9.1165,9.1235,12900.0
2007-01-29 13:30:00,25.75,25.77,25.73,25.75,64100.0,9.1235,9.1306,9.1165,9.1235,64100.0
2007-01-29 14:00:00,25.73,25.74,25.57,25.59,143800.0,9.1165,9.12,9.0598,9.0668,143800.0
2007-01-29 14:30:00,25.57,25.62,25.56,25.58,51100.0,9.0598,9.0775,9.0562,9.0633,51100.0
2007-01-29 15:00:00,25.58,25.61,25.55,25.6,141300.0,9.0633,9.0739,9.0527,9.0704,141300.0
2007-01-29 15:30:00,25.59,25.68,25.57,25.63,132400.0,9.0668,9.0987,9.0598,9.081,132400.0
2007-01-30 09:30:00,25.78,25.91,25.62,25.85,66500.0,9.1342,9.1802,9.0775,9.159,66500.0
2007-01-30 10:00:00,25.86,25.89,25.7,25.77,58500.0,9.1625,9.1731,9.1058,9.1306,58500.0
2007-01-30 10:30:00,25.78,25.9,25.75,25.85,116000.0,9.1342,9.1767,9.1235,9.159,116000.0
2007-01-30 11:00:00,25.86,25.9,25.82,25.83,92000.0,9.1625,9.1767,9.1483,9.1519,92000.0
2007-01-30 11:30:00,25.83,25.85,25.78,25.8,73100.0,9.1519,9.159,9.1342,9.1413,73100.0
2007-01-30 12:00:00,25.8,25.88,25.77,25.84,68700.0,9.1413,9.1696,9.1306,9.1554,68700.0
2007-01-30 12:30:00,25.84,25.84,25.75,25.76,73000.0,9.1554,9.1554,9.1235,9.1271,73000.0
2007-01-30 13:00:00,25.76,25.8,25.75,25.8,54500.0,9.1271,9.1413,9.1235,9.1413,54500.0
2007-01-30 13:30:00,25.81,25.9,25.81,25.89,61100.0,9.1448,9.1767,9.1448,9.1731,61100.0
2007-01-30 14:00:00,25.89,25.97,25.89,25.96,111600.0,9.1731,9.2015,9.1731,9.1979,111600.0
2007-01-30 14:30:00,25.96,26.0,25.94,25.97,63100.0,9.1979,9.2121,9.1909,9.2015,63100.0
2007-01-30 15:00:00,25.96,25.99,25.95,25.99,112200.0,9.1979,9.2086,9.1944,9.2086,112200.0
2007-01-30 15:30:00,25.99,26.09,25.98,26.03,111700.0,9.2086,9.244,9.205,9.2227,111700.0
2007-01-31 09:30:00,25.99,26.27,25.92,26.27,31200.0,9.2086,9.3078,9.1838,9.3078,31200.0
2007-01-31 10:00:00,26.26,26.3,26.22,26.23,16900.0,9.3042,9.3184,9.2901,9.2936,16900.0
2007-01-31 10:30:00,26.23,26.24,26.2,26.24,20300.0,9.2936,9.2971,9.283,9.2971,20300.0
2007-01-31 11:00:00,26.25,26.26,26.23,26.26,19300.0,9.3007,9.3042,9.2936,9.3042,19300.0
2007-01-31 11:30:00,26.25,26.29,26.24,26.24,16200.0,9.3007,9.3149,9.2971,9.2971,16200.0
2007-01-31 12:00:00,26.25,26.25,26.08,26.1,32000.0,9.3007,9.3007,9.2405,9.2475,32000.0
2007-01-31 12:30:00,26.11,26.14,26.1,26.14,24600.0,9.2511,9.2617,9.2475,9.2617,24600.0
2007-01-31 13:00:00,26.13,26.13,26.05,26.06,23900.0,9.2582,9.2582,9.2298,9.2334,23900.0
2007-01-31 13:30:00,26.07,26.08,26.04,26.06,15000.0,9.2369,9.2405,9.2263,9.2334,15000.0
2007-01-31 14:00:00,26.06,26.28,26.06,26.28,27700.0,9.2334,9.3113,9.2334,9.3113,27700.0
2007-01-31 14:30:00,26.29,26.3,26.16,26.23,36600.0,9.3149,9.3184,9.2688,9.2936,36600.0
2007-01-31 15:00:00,26.23,26.34,26.23,26.28,52400.0,9.2936,9.3326,9.2936,9.3113,52400.0
2007-01-31 15:30:00,26.28,26.35,26.19,26.21,95000.0,9.3113,9.3361,9.2794,9.2865,95000.0
2007-02-01 09:30:00,26.58,26.62,26.27,26.39,43900.0,9.4176,9.4318,9.3078,9.3503,43900.0
2007-02-01 10:00:00,26.39,26.44,26.37,26.38,16000.0,9.3503,9.368,9.3432,9.3468,16000.0
2007-02-01 10:30:00,26.38,26.4,26.38,26.38,23400.0,9.3468,9.3538,9.3468,9.3468,23400.0
2007-02-01 11:00:00,26.38,26.44,26.35,26.36,33400.0,9.3468,9.368,9.3361,9.3397,33400.0
2007-02-01 11:30:00,26.36,26.42,26.36,26.42,9700.0,9.3397,9.3609,9.3397,9.3609,9700.0
2007-02-01 12:00:00,26.44,26.46,26.33,26.39,25300.0,9.368,9.3751,9.329,9.3503,25300.0
2007-02-01 12:30:00,26.38,26.42,26.37,26.38,8700.0,9.3468,9.3609,9.3432,9.3468,8700.0
2007-02-01 13:00:00,26.39,26.39,26.34,26.38,8100.0,9.3503,9.3503,9.3326,9.3468,8100.0
2007-02-01 13:30:00,26.37,26.5,26.37,26.45,23100.0,9.3432,9.3893,9.3432,9.3716,23100.0
2007-02-01 14:00:00,26.44,26.47,26.43,26.47,11200.0,9.368,9.3786,9.3645,9.3786,11200.0
2007-02-01 14:30:00,26.45,26.54,26.45,26.53,27200.0,9.3716,9.4034,9.3716,9.3999,27200.0
2007-02-01 15:00:00,26.53,26.64,26.53,26.59,52300.0,9.3999,9.4389,9.3999,9.4212,52300.0
2007-02-01 15:30:00,26.59,26.66,26.49,26.49,85200.0,9.4212,9.446,9.3857,9.3857,85200.0
2007-02-02 09:30:00,26.49,26.55,26.2,26.23,30900.0,9.3857,9.407,9.283,9.2936,30900.0
2007-02-02 10:00:00,26.23,26.4,26.23,26.3,18600.0,9.2936,9.3538,9.2936,9.3184,18600.0
2007-02-02 10:30:00,26.3,26.31,26.23,26.26,14300.0,9.3184,9.322,9.2936,9.3042,14300.0
2007-02-02 11:00:00,26.24,26.26,26.21,26.25,19000.0,9.2971,9.3042,9.2865,9.3007,19000.0
2007-02-02 11:30:00,26.25,26.31,26.25,26.3,9900.0,9.3007,9.322,9.3007,9.3184,9900.0
2007-02-02 12:00:00,26.29,26.32,26.27,26.29,9900.0,9.3149,9.3255,9.3078,9.3149,9900.0
2007-02-02 12:30:00,26.28,26.29,26.26,26.26,8300.0,9.3113,9.3149,9.3042,9.3042,8300.0
2007-02-02 13:00:00,26.27,26.29,26.24,26.26,10400.0,9.3078,9.3149,9.2971,9.3042,10400.0
2007-02-02 13:30:00,26.26,26.29,26.25,26.25,14200.0,9.3042,9.3149,9.3007,9.3007,14200.0
2007-02-02 14:00:00,26.24,26.28,26.19,26.21,20000.0,9.2971,9.3113,9.2794,9.2865,20000.0
2007-02-02 14:30:00,26.2,26.21,26.09,26.11,30300.0,9.283,9.2865,9.244,9.2511,30300.0
2007-02-02 15:00:00,26.09,26.11,26.01,26.04,40700.0,9.244,9.2511,9.2157,9.2263,40700.0
2007-02-02 15:30:00,26.03,26.15,25.93,25.99,99700.0,9.2227,9.2653,9.1873,9.2086,99700.0
2007-02-05 09:30:00,26.11,26.2,26.03,26.07,33300.0,9.2511,9.283,9.2227,9.2369,33300.0
2007-02-05 10:00:00,26.07,26.08,25.97,26.0,28800.0,9.2369,9.2405,9.2015,9.2121,28800.0
2007-02-05 10:30:00,26.0,26.09,25.95,26.07,13400.0,9.2121,9.244,9.1944,9.2369,13400.0
2007-02-05 11:00:00,26.05,26.07,26.02,26.05,8100.0,9.2298,9.2369,9.2192,9.2298,8100.0
2007-02-05 11:30:00,26.05,26.08,26.02,26.05,23200.0,9.2298,9.2405,9.2192,9.2298,23200.0
2007-02-05 12:00:00,26.05,26.17,26.04,26.1,36200.0,9.2298,9.2723,9.2263,9.2475,36200.0
2007-02-05 12:30:00,26.09,26.11,26.08,26.1,20400.0,9.244,9.2511,9.2405,9.2475,20400.0
2007-02-05 13:00:00,26.11,26.11,26.08,26.11,5900.0,9.2511,9.2511,9.2405,9.2511,5900.0
2007-02-05 13:30:00,26.11,26.11,26.07,26.07,10500.0,9.2511,9.2511,9.2369,9.2369,10500.0
2007-02-05 14:00:00,26.07,26.12,26.07,26.12,7000.0,9.2369,9.2546,9.2369,9.2546,7000.0
2007-02-05 14:30:00,26.13,26.15,26.08,26.09,20400.0,9.2582,9.2653,9.2405,9.244,20400.0
2007-02-05 15:00:00,26.09,26.12,26.02,26.04,21700.0,9.244,9.2546,9.2192,9.2263,21700.0
2007-02-05 15:30:00,26.05,26.1,26.05,26.08,34600.0,9.2298,9.2475,9.2298,9.2405,34600.0
2007-02-06 09:30:00,26.21,26.31,26.17,26.28,19600.0,9.2865,9.322,9.2723,9.3113,19600.0
2007-02-06 10:00:00,26.28,26.3,26.26,26.26,13100.0,9.3113,9.3184,9.3042,9.3042,13100.0
2007-02-06 10:30:00,26.27,26.28,26.24,26.27,23600.0,9.3078,9.3113,9.2971,9.3078,23600.0
2007-02-06 11:00:00,26.27,26.31,26.27,26.3,10200.0,9.3078,9.322,9.3078,9.3184,10200.0
2007-02-06 11:30:00,26.31,26.35,26.3,26.31,17500.0,9.322,9.3361,9.3184,9.322,17500.0
2007-02-06 12:00:00,26.32,26.35,26.28,26.35,12200.0,9.3255,9.3361,9.3113,9.3361,12200.0
2007-02-06 12:30:00,26.33,26.41,26.33,26.38,16400.0,9.329,9.3574,9.329,9.3468,16400.0
2007-02-06 13:00:00,26.38,26.44,26.36,26.41,10000.0,9.3468,9.368,9.3397,9.3574,10000.0
2007-02-06 13:30:00,26.41,26.46,26.41,26.46,11400.0,9.3574,9.3751,9.3574,9.3751,11400.0
2007-02-06 14:00:00,26.46,26.49,26.44,26.49,13700.0,9.3751,9.3857,9.368,9.3857,13700.0
2007-02-06 14:30:00,26.49,26.49,26.42,26.43,17100.0,9.3857,9.3857,9.3609,9.3645,17100.0
2007-02-06 15:00:00,26.42,26.49,26.42,26.49,29700.0,9.3609,9.3857,9.3609,9.3857,29700.0
2007-02-06 15:30:00,26.49,26.5,26.46,26.46,36600.0,9.3857,9.3893,9.3751,9.3751,36600.0
2007-02-07 09:30:00,26.47,26.47,25.94,26.01,78300.0,9.3786,9.3786,9.1909,9.2157,78300.0
2007-02-07 10:00:00,26.01,26.2,26.01,26.17,21800.0,9.2157,9.283,9.2157,9.2723,21800.0
2007-02-07 10:30:00,26.18,26.19,26.01,26.04,27700.0,9.2759,9.2794,9.2157,9.2263,27700.0
2007-02-07 11:00:00,26.04,26.05,26.0,26.05,12100.0,9.2263,9.2298,9.2121,9.2298,12100.0
2007-02-07 11:30:00,26.02,26.03,25.94,25.96,17100.0,9.2192,9.2227,9.1909,9.1979,17100.0
2007-02-07 12:00:00,25.95,25.96,25.89,25.9,17400.0,9.1944,9.1979,9.1731,9.1767,17400.0
2007-02-07 12:30:00,25.9,25.95,25.85,25.86,11600.0,9.1767,9.1944,9.159,9.1625,11600.0
2007-02-07 13:00:00,25.87,25.89,25.69,25.78,30300.0,9.1661,9.1731,9.1023,9.1342,30300.0
2007-02-07 13:30:00,25.78,25.79,25.71,25.73,16100.0,9.1342,9.1377,9.1094,9.1165,16100.0
2007-02-07 14:00:00,25.73,25.73,25.46,25.47,53700.0,9.1165,9.1165,9.0208,9.0243,53700.0
2007-02-07 14:30:00,25.47,25.61,25.42,25.6,80600.0,9.0243,9.0739,9.0066,9.0704,80600.0
2007-02-07 15:00:00,25.6,25.62,25.44,25.47,83900.0,9.0704,9.0775,9.0137,9.0243,83900.0
2007-02-07 15:30:00,25.47,25.63,25.47,25.56,172200.0,9.0243,9.081,9.0243,9.0562,172200.0
2007-02-09 09:30:00,25.8,25.88,25.66,25.85,110300.0,9.1413,9.1696,9.0916,9.159,110300.0
2007-02-09 10:00:00,25.83,25.87,25.76,25.81,54200.0,9.1519,9.1661,9.1271,9.1448,54200.0
2007-02-09 10:30:00,25.81,25.89,25.77,25.88,76900.0,9.1448,9.1731,9.1306,9.1696,76900.0
2007-02-09 11:00:00,25.88,25.92,25.85,25.92,41800.0,9.1696,9.1838,9.159,9.1838,41800.0
2007-02-09 11:30:00,25.93,26.03,25.91,26.02,31600.0,9.1873,9.2227,9.1802,9.2192,31600.0
2007-02-09 12:00:00,26.02,26.08,26.01,26.02,97300.0,9.2192,9.2405,9.2157,9.2192,97300.0
2007-02-09 12:30:00,26.01,26.01,25.92,25.96,71800.0,9.2157,9.2157,9.1838,9.1979,71800.0
2007-02-09 13:00:00,25.97,26.0,25.91,25.98,98100.0,9.2015,9.2121,9.1802,9.205,98100.0
2007-02-09 13:30:00,25.96,25.98,25.86,25.9,21500.0,9.1979,9.205,9.1625,9.1767,21500.0
2007-02-09 14:00:00,25.9,25.95,25.89,25.94,21000.0,9.1767,9.1944,9.1731,9.1909,21000.0
2007-02-09 14:30:00,25.93,25.96,25.92,25.94,33000.0,9.1873,9.1979,9.1838,9.1909,33000.0
2007-02-09 15:00:00,25.94,25.97,25.82,25.87,55200.0,9.1909,9.2015,9.1483,9.1661,55200.0
2007-02-09 15:30:00,25.86,25.86,25.77,25.81,109500.0,9.1625,9.1625,9.1306,9.1448,109500.0
2007-02-12 09:30:00,25.84,25.96,25.84,25.94,28900.0,9.1554,9.1979,9.1554,9.1909,28900.0
2007-02-12 10:00:00,25.94,25.95,25.84,25.84,11000.0,9.1909,9.1944,9.1554,9.1554,11000.0
2007-02-12 10:30:00,25.86,25.91,25.79,25.8,13500.0,9.1625,9.1802,9.1377,9.1413,13500.0
2007-02-12 11:00:00,25.79,25.84,25.78,25.84,11900.0,9.1377,9.1554,9.1342,9.1554,11900.0
2007-02-12 11:30:00,25.84,25.88,25.81,25.86,21500.0,9.1554,9.1696,9.1448,9.1625,21500.0
2007-02-12 12:00:00,25.86,25.86,25.73,25.77,25200.0,9.1625,9.1625,9.1165,9.1306,25200.0
2007-02-12 12:30:00,25.77,25.78,25.73,25.73,11600.0,9.1306,9.1342,9.1165,9.1165,11600.0
2007-02-12 13:00:00,25.74,25.77,25.72,25.77,6200.0,9.12,9.1306,9.1129,9.1306,6200.0
2007-02-12 13:30:00,25.77,25.81,25.74,25.78,17600.0,9.1306,9.1448,9.12,9.1342,17600.0
2007-02-12 14:00:00,25.79,25.82,25.71,25.76,18100.0,9.1377,9.1483,9.1094,9.1271,18100.0
2007-02-12 14:30:00,25.75,25.77,25.71,25.74,22800.0,9.1235,9.1306,9.1094,9.12,22800.0
2007-02-12 15:00:00,25.75,25.76,25.7,25.7,21200.0,9.1235,9.1271,9.1058,9.1058,21200.0
2007-02-12 15:30:00,25.7,25.78,25.68,25.72,49300.0,9.1058,9.1342,9.0987,9.1129,49300.0
2007-02-13 09:30:00,25.94,26.08,25.91,26.08,30500.0,9.1909,9.2405,9.1802,9.2405,30500.0
2007-02-13 10:00:00,26.09,26.09,26.02,26.04,19400.0,9.244,9.244,9.2192,9.2263,19400.0
2007-02-13 10:30:00,26.05,26.07,26.03,26.06,11200.0,9.2298,9.2369,9.2227,9.2334,11200.0
2007-02-13 11:00:00,26.06,26.08,26.04,26.06,6300.0,9.2334,9.2405,9.2263,9.2334,6300.0
2007-02-13 11:30:00,26.07,26.08,26.05,26.08,7900.0,9.2369,9.2405,9.2298,9.2405,7900.0
2007-02-13 12:00:00,26.06,26.08,26.06,26.07,4400.0,9.2334,9.2405,9.2334,9.2369,4400.0
2007-02-13 12:30:00,26.07,26.1,26.06,26.08,10000.0,9.2369,9.2475,9.2334,9.2405,10000.0
2007-02-13 13:00:00,26.1,26.1,26.08,26.1,5200.0,9.2475,9.2475,9.2405,9.2475,5200.0
2007-02-13 13:30:00,26.09,26.12,26.08,26.12,13300.0,9.244,9.2546,9.2405,9.2546,13300.0
2007-02-13 14:00:00,26.12,26.13,26.1,26.11,7400.0,9.2546,9.2582,9.2475,9.2511,7400.0
2007-02-13 14:30:00,26.11,26.15,26.1,26.15,10100.0,9.2511,9.2653,9.2475,9.2653,10100.0
2007-02-13 15:00:00,26.14,26.17,26.12,26.14,54200.0,9.2617,9.2723,9.2546,9.2617,54200.0
2007-02-13 15:30:00,26.14,26.22,26.13,26.19,193200.0,9.2617,9.2901,9.2582,9.2794,193200.0
2007-02-14 09:30:00,26.2,26.39,26.2,26.38,42400.0,9.283,9.3503,9.283,9.3468,42400.0
2007-02-14 10:00:00,26.37,26.58,26.37,26.51,64600.0,9.3432,9.4176,9.3432,9.3928,64600.0
2007-02-14 10:30:00,26.49,26.57,26.42,26.55,28000.0,9.3857,9.4141,9.3609,9.407,28000.0
2007-02-14 11:00:00,26.54,26.63,26.46,26.54,33100.0,9.4034,9.4353,9.3751,9.4034,33100.0
2007-02-14 11:30:00,26.54,26.58,26.52,26.52,33800.0,9.4034,9.4176,9.3964,9.3964,33800.0
2007-02-14 12:00:00,26.54,26.55,26.52,26.54,12300.0,9.4034,9.407,9.3964,9.4034,12300.0
2007-02-14 12:30:00,26.54,26.63,26.53,26.63,24500.0,9.4034,9.4353,9.3999,9.4353,24500.0
2007-02-14 13:00:00,26.62,26.65,26.58,26.63,54400.0,9.4318,9.4424,9.4176,9.4353,54400.0
2007-02-14 13:30:00,26.65,26.73,26.62,26.72,93800.0,9.4424,9.4708,9.4318,9.4672,93800.0
2007-02-14 14:00:00,26.73,26.78,26.71,26.73,36900.0,9.4708,9.4885,9.4637,9.4708,36900.0
2007-02-14 14:30:00,26.73,26.83,26.72,26.81,58500.0,9.4708,9.5062,9.4672,9.4991,58500.0
2007-02-14 15:00:00,26.78,26.79,26.73,26.78,47700.0,9.4885,9.492,9.4708,9.4885,47700.0
2007-02-14 15:30:00,26.77,26.78,26.72,26.74,54100.0,9.4849,9.4885,9.4672,9.4743,54100.0
2007-02-15 09:30:00,26.86,27.22,26.86,27.19,209100.0,9.5168,9.6444,9.5168,9.6337,209100.0
2007-02-15 10:00:00,27.19,27.27,27.15,27.27,63600.0,9.6337,9.6621,9.6196,9.6621,63600.0
2007-02-15 10:30:00,27.27,27.28,27.22,27.27,46400.0,9.6621,9.6656,9.6444,9.6621,46400.0
2007-02-15 11:00:00,27.27,27.29,27.17,27.22,47000.0,9.6621,9.6692,9.6267,9.6444,47000.0
2007-02-15 11:30:00,27.22,27.23,27.11,27.16,53600.0,9.6444,9.6479,9.6054,9.6231,53600.0
2007-02-15 12:00:00,27.16,27.24,27.12,27.14,24900.0,9.6231,9.6515,9.6089,9.616,24900.0
2007-02-15 12:30:00,27.14,27.17,27.11,27.14,37500.0,9.616,9.6267,9.6054,9.616,37500.0
2007-02-15 13:00:00,27.12,27.17,27.12,27.15,49500.0,9.6089,9.6267,9.6089,9.6196,49500.0
2007-02-15 13:30:00,27.15,27.16,27.14,27.16,19400.0,9.6196,9.6231,9.616,9.6231,19400.0
2007-02-15 14:00:00,27.16,27.18,27.15,27.15,44300.0,9.6231,9.6302,9.6196,9.6196,44300.0
2007-02-15 14:30:00,27.15,27.18,27.15,27.18,36500.0,9.6196,9.6302,9.6196,9.6302,36500.0
2007-02-15 15:00:00,27.18,27.18,27.14,27.17,61000.0,9.6302,9.6302,9.616,9.6267,61000.0
2007-02-15 15:30:00,27.17,27.28,27.15,27.24,140000.0,9.6267,9.6656,9.6196,9.6515,140000.0
2007-02-16 09:30:00,27.32,27.45,27.26,27.42,102700.0,9.6798,9.7259,9.6585,9.7152,102700.0
2007-02-16 10:00:00,27.44,27.44,27.25,27.26,61100.0,9.7223,9.7223,9.655,9.6585,61100.0
2007-02-16 10:30:00,27.26,27.26,27.08,27.12,94600.0,9.6585,9.6585,9.5948,9.6089,94600.0
2007-02-16 11:00:00,27.11,27.12,27.06,27.07,31400.0,9.6054,9.6089,9.5877,9.5912,31400.0
2007-02-16 11:30:00,27.08,27.09,27.01,27.07,30800.0,9.5948,9.5983,9.57,9.5912,30800.0
2007-02-16 12:00:00,27.06,27.08,27.05,27.08,20800.0,9.5877,9.5948,9.5841,9.5948,20800.0
2007-02-16 12:30:00,27.07,27.17,27.07,27.16,30000.0,9.5912,9.6267,9.5912,9.6231,30000.0
2007-02-16 13:00:00,27.16,27.24,27.11,27.14,27500.0,9.6231,9.6515,9.6054,9.616,27500.0
2007-02-16 13:30:00,27.14,27.16,27.12,27.13,20100.0,9.616,9.6231,9.6089,9.6125,20100.0
2007-02-16 14:00:00,27.12,27.19,27.12,27.17,12300.0,9.6089,9.6337,9.6089,9.6267,12300.0
2007-02-16 14:30:00,27.17,27.29,27.12,27.27,41100.0,9.6267,9.6692,9.6089,9.6621,41100.0
2007-02-16 15:00:00,27.26,27.26,27.13,27.15,56600.0,9.6585,9.6585,9.6125,9.6196,56600.0
2007-02-16 15:30:00,27.14,27.3,27.12,27.29,93600.0,9.616,9.6727,9.6089,9.6692,93600.0
2007-02-20 09:30:00,26.91,27.18,26.72,27.14,109900.0,9.5345,9.6302,9.4672,9.616,109900.0
2007-02-20 10:00:00,27.16,27.32,27.1,27.23,60700.0,9.6231,9.6798,9.6019,9.6479,60700.0
2007-02-20 10:30:00,27.24,27.26,27.15,27.15,26800.0,9.6515,9.6585,9.6196,9.6196,26800.0
2007-02-20 11:00:00,27.15,27.18,27.15,27.16,13400.0,9.6196,9.6302,9.6196,9.6231,13400.0
2007-02-20 11:30:00,27.16,27.19,27.15,27.17,25100.0,9.6231,9.6337,9.6196,9.6267,25100.0
2007-02-20 12:00:00,27.16,27.25,27.15,27.19,32700.0,9.6231,9.655,9.6196,9.6337,32700.0
2007-02-20 12:30:00,27.2,27.2,27.1,27.12,16500.0,9.6373,9.6373,9.6019,9.6089,16500.0
2007-02-20 13:00:00,27.1,27.11,27.03,27.07,26800.0,9.6019,9.6054,9.5771,9.5912,26800.0
2007-02-20 13:30:00,27.04,27.09,27.04,27.07,10100.0,9.5806,9.5983,9.5806,9.5912,10100.0
2007-02-20 14:00:00,27.06,27.09,27.05,27.07,37200.0,9.5877,9.5983,9.5841,9.5912,37200.0
2007-02-20 14:30:00,27.07,27.07,27.02,27.04,27700.0,9.5912,9.5912,9.5735,9.5806,27700.0
2007-02-20 15:00:00,27.02,27.05,26.97,27.0,52400.0,9.5735,9.5841,9.5558,9.5664,52400.0
2007-02-20 15:30:00,27.01,27.13,27.01,27.11,60700.0,9.57,9.6125,9.57,9.6054,60700.0
2007-02-21 09:30:00,27.32,27.33,27.11,27.18,57900.0,9.6798,9.6833,9.6054,9.6302,57900.0
2007-02-21 10:00:00,27.16,27.22,27.14,27.18,14900.0,9.6231,9.6444,9.616,9.6302,14900.0
2007-02-21 10:30:00,27.18,27.29,27.12,27.28,25100.0,9.6302,9.6692,9.6089,9.6656,25100.0
2007-02-21 11:00:00,27.28,27.34,27.17,27.18,43100.0,9.6656,9.6869,9.6267,9.6302,43100.0
2007-02-21 11:30:00,27.16,27.2,27.14,27.14,17600.0,9.6231,9.6373,9.616,9.616,17600.0
2007-02-21 12:00:00,27.16,27.21,27.14,27.19,23000.0,9.6231,9.6408,9.616,9.6337,23000.0
2007-02-21 12:30:00,27.19,27.22,27.15,27.18,14100.0,9.6337,9.6444,9.6196,9.6302,14100.0
2007-02-21 13:00:00,27.16,27.2,27.13,27.15,21600.0,9.6231,9.6373,9.6125,9.6196,21600.0
2007-02-21 13:30:00,27.15,27.22,27.07,27.22,22400.0,9.6196,9.6444,9.5912,9.6444,22400.0
2007-02-21 14:00:00,27.22,27.23,27.17,27.18,19800.0,9.6444,9.6479,9.6267,9.6302,19800.0
2007-02-21 14:30:00,27.19,27.19,27.14,27.19,15500.0,9.6337,9.6337,9.616,9.6337,15500.0
2007-02-21 15:00:00,27.19,27.22,27.17,27.19,18200.0,9.6337,9.6444,9.6267,9.6337,18200.0
2007-02-21 15:30:00,27.19,27.24,27.15,27.23,34200.0,9.6337,9.6515,9.6196,9.6479,34200.0
2007-02-22 09:30:00,27.28,27.3,27.02,27.13,44400.0,9.6656,9.6727,9.5735,9.6125,44400.0
2007-02-22 10:00:00,27.11,27.13,26.98,26.98,37000.0,9.6054,9.6125,9.5593,9.5593,37000.0
2007-02-22 10:30:00,26.99,27.04,26.9,26.96,43900.0,9.5629,9.5806,9.531,9.5523,43900.0
2007-02-22 11:00:00,26.96,27.07,26.96,27.06,26300.0,9.5523,9.5912,9.5523,9.5877,26300.0
2007-02-22 11:30:00,27.05,27.11,27.01,27.07,13400.0,9.5841,9.6054,9.57,9.5912,13400.0
2007-02-22 12:00:00,27.09,27.12,27.07,27.11,8600.0,9.5983,9.6089,9.5912,9.6054,8600.0
2007-02-22 12:30:00,27.12,27.17,27.1,27.12,16200.0,9.6089,9.6267,9.6019,9.6089,16200.0
2007-02-22 13:00:00,27.13,27.14,27.09,27.1,10300.0,9.6125,9.616,9.5983,9.6019,10300.0
2007-02-22 13:30:00,27.11,27.11,27.03,27.03,14900.0,9.6054,9.6054,9.5771,9.5771,14900.0
2007-02-22 14:00:00,27.02,27.03,26.95,26.99,27200.0,9.5735,9.5771,9.5487,9.5629,27200.0
2007-02-22 14:30:00,26.99,26.99,26.91,26.94,28500.0,9.5629,9.5629,9.5345,9.5452,28500.0
2007-02-22 15:00:00,26.94,26.98,26.93,26.94,27300.0,9.5452,9.5593,9.5416,9.5452,27300.0
2007-02-22 15:30:00,26.94,26.96,26.89,26.9,61400.0,9.5452,9.5523,9.5275,9.531,61400.0
2007-02-23 09:30:00,26.94,27.19,26.94,27.13,35400.0,9.5452,9.6337,9.5452,9.6125,35400.0
2007-02-23 10:00:00,27.1,27.13,27.08,27.08,23900.0,9.6019,9.6125,9.5948,9.5948,23900.0
2007-02-23 10:30:00,27.09,27.1,27.05,27.05,8800.0,9.5983,9.6019,9.5841,9.5841,8800.0
2007-02-23 11:00:00,27.07,27.1,27.07,27.09,6200.0,9.5912,9.6019,9.5912,9.5983,6200.0
2007-02-23 11:30:00,27.1,27.1,27.06,27.08,6800.0,9.6019,9.6019,9.5877,9.5948,6800.0
2007-02-23 12:00:00,27.06,27.08,27.04,27.05,4700.0,9.5877,9.5948,9.5806,9.5841,4700.0
2007-02-23 12:30:00,27.04,27.09,27.02,27.05,16000.0,9.5806,9.5983,9.5735,9.5841,16000.0
2007-02-23 13:00:00,27.03,27.08,27.03,27.08,8800.0,9.5771,9.5948,9.5771,9.5948,8800.0
2007-02-23 13:30:00,27.08,27.08,27.01,27.04,17500.0,9.5948,9.5948,9.57,9.5806,17500.0
2007-02-23 14:00:00,27.04,27.11,27.03,27.11,9200.0,9.5806,9.6054,9.5771,9.6054,9200.0
2007-02-23 14:30:00,27.09,27.18,27.09,27.17,21600.0,9.5983,9.6302,9.5983,9.6267,21600.0
2007-02-23 15:00:00,27.18,27.21,27.16,27.19,17700.0,9.6302,9.6408,9.6231,9.6337,17700.0
2007-02-23 15:30:00,27.19,27.23,27.15,27.15,25200.0,9.6337,9.6479,9.6196,9.6196,25200.0
2007-02-26 09:30:00,27.18,27.19,27.01,27.01,27900.0,9.6302,9.6337,9.57,9.57,27900.0
2007-02-26 10:00:00,27.0,27.07,26.97,27.06,20200.0,9.5664,9.5912,9.5558,9.5877,20200.0
2007-02-26 10:30:00,27.07,27.09,27.06,27.08,13700.0,9.5912,9.5983,9.5877,9.5948,13700.0
2007-02-26 11:00:00,27.08,27.1,27.06,27.09,10800.0,9.5948,9.6019,9.5877,9.5983,10800.0
2007-02-26 11:30:00,27.1,27.11,27.06,27.07,10100.0,9.6019,9.6054,9.5877,9.5912,10100.0
2007-02-26 12:00:00,27.07,27.11,27.06,27.09,25400.0,9.5912,9.6054,9.5877,9.5983,25400.0
2007-02-26 12:30:00,27.1,27.19,27.08,27.19,33300.0,9.6019,9.6337,9.5948,9.6337,33300.0
2007-02-26 13:00:00,27.18,27.18,27.14,27.18,9700.0,9.6302,9.6302,9.616,9.6302,9700.0
2007-02-26 13:30:00,27.19,27.23,27.16,27.22,27900.0,9.6337,9.6479,9.6231,9.6444,27900.0
2007-02-26 14:00:00,27.22,27.33,27.21,27.3,24200.0,9.6444,9.6833,9.6408,9.6727,24200.0
2007-02-26 14:30:00,27.29,27.3,27.18,27.2,21100.0,9.6692,9.6727,9.6302,9.6373,21100.0
2007-02-26 15:00:00,27.19,27.2,27.17,27.19,15500.0,9.6337,9.6373,9.6267,9.6337,15500.0
2007-02-26 15:30:00,27.19,27.19,27.03,27.05,72700.0,9.6337,9.6337,9.5771,9.5841,72700.0
2007-02-27 09:30:00,26.91,26.95,26.75,26.88,79900.0,9.5345,9.5487,9.4778,9.5239,79900.0
2007-02-27 10:00:00,26.9,27.0,26.78,26.98,46300.0,9.531,9.5664,9.4885,9.5593,46300.0
2007-02-27 10:30:00,26.97,26.98,26.89,26.89,8200.0,9.5558,9.5593,9.5275,9.5275,8200.0
2007-02-27 11:00:00,26.9,26.92,26.8,26.92,18100.0,9.531,9.5381,9.4956,9.5381,18100.0
2007-02-27 11:30:00,26.9,26.93,26.88,26.9,12300.0,9.531,9.5416,9.5239,9.531,12300.0
2007-02-27 12:00:00,26.9,26.9,26.78,26.83,18700.0,9.531,9.531,9.4885,9.5062,18700.0
2007-02-27 12:30:00,26.84,26.92,26.81,26.86,13600.0,9.5097,9.5381,9.4991,9.5168,13600.0
2007-02-27 13:00:00,26.85,26.89,26.8,26.84,18500.0,9.5133,9.5275,9.4956,9.5097,18500.0
2007-02-27 13:30:00,26.85,26.9,26.81,26.84,34500.0,9.5133,9.531,9.4991,9.5097,34500.0
2007-02-27 14:00:00,26.83,26.83,26.51,26.51,51000.0,9.5062,9.5062,9.3928,9.3928,51000.0
2007-02-27 14:30:00,26.5,26.63,26.2,26.34,75200.0,9.3893,9.4353,9.283,9.3326,75200.0
2007-02-27 15:00:00,26.35,26.37,25.77,26.3,71800.0,9.3361,9.3432,9.1306,9.3184,71800.0
2007-02-27 15:30:00,26.28,26.41,26.24,26.31,39900.0,9.3113,9.3574,9.2971,9.322,39900.0
2007-02-28 09:30:00,26.27,26.39,26.17,26.18,53100.0,9.3078,9.3503,9.2723,9.2759,53100.0
2007-02-28 10:00:00,26.18,26.26,25.98,26.07,68300.0,9.2759,9.3042,9.205,9.2369,68300.0
2007-02-28 10:30:00,26.11,26.25,26.06,26.15,37200.0,9.2511,9.3007,9.2334,9.2653,37200.0
2007-02-28 11:00:00,26.14,26.24,26.1,26.11,40800.0,9.2617,9.2971,9.2475,9.2511,40800.0
2007-02-28 11:30:00,26.15,26.2,26.1,26.11,45700.0,9.2653,9.283,9.2475,9.2511,45700.0
2007-02-28 12:00:00,26.12,26.19,26.03,26.14,37800.0,9.2546,9.2794,9.2227,9.2617,37800.0
2007-02-28 12:30:00,26.13,26.14,26.08,26.11,22500.0,9.2582,9.2617,9.2405,9.2511,22500.0
2007-02-28 13:00:00,26.11,26.13,26.08,26.11,19000.0,9.2511,9.2582,9.2405,9.2511,19000.0
2007-02-28 13:30:00,26.11,26.13,26.06,26.06,35500.0,9.2511,9.2582,9.2334,9.2334,35500.0
2007-02-28 14:00:00,26.08,26.1,26.06,26.1,16000.0,9.2405,9.2475,9.2334,9.2475,16000.0
2007-02-28 14:30:00,26.09,26.12,26.05,26.06,20100.0,9.244,9.2546,9.2298,9.2334,20100.0
2007-02-28 15:00:00,26.07,26.19,26.05,26.14,34900.0,9.2369,9.2794,9.2298,9.2617,34900.0
2007-02-28 15:30:00,26.15,26.22,26.14,26.22,38200.0,9.2653,9.2901,9.2617,9.2901,38200.0
2007-03-01 09:30:00,25.77,25.77,25.56,25.69,41600.0,9.1306,9.1306,9.0562,9.1023,41600.0
2007-03-01 10:00:00,25.69,25.81,25.64,25.79,33900.0,9.1023,9.1448,9.0846,9.1377,33900.0
2007-03-01 10:30:00,25.79,25.98,25.69,25.95,47900.0,9.1377,9.205,9.1023,9.1944,47900.0
2007-03-01 11:00:00,25.96,26.05,25.84,26.0,28100.0,9.1979,9.2298,9.1554,9.2121,28100.0
2007-03-01 11:30:00,26.04,26.1,26.01,26.01,12100.0,9.2263,9.2475,9.2157,9.2157,12100.0
2007-03-01 12:00:00,26.02,26.1,25.9,25.95,17600.0,9.2192,9.2475,9.1767,9.1944,17600.0
2007-03-01 12:30:00,25.95,25.97,25.9,25.91,21200.0,9.1944,9.2015,9.1767,9.1802,21200.0
2007-03-01 13:00:00,25.9,25.92,25.82,25.83,10800.0,9.1767,9.1838,9.1483,9.1519,10800.0
2007-03-01 13:30:00,25.81,25.93,25.81,25.89,12500.0,9.1448,9.1873,9.1448,9.1731,12500.0
2007-03-01 14:00:00,25.88,25.96,25.86,25.9,42800.0,9.1696,9.1979,9.1625,9.1767,42800.0
2007-03-01 14:30:00,25.9,25.96,25.88,25.91,29900.0,9.1767,9.1979,9.1696,9.1802,29900.0
2007-03-01 15:00:00,25.91,25.92,25.86,25.9,27500.0,9.1802,9.1838,9.1625,9.1767,27500.0
2007-03-01 15:30:00,25.88,25.89,25.8,25.81,50700.0,9.1696,9.1731,9.1413,9.1448,50700.0
2007-03-02 09:30:00,25.71,25.99,25.71,25.85,24900.0,9.1094,9.2086,9.1094,9.159,24900.0
2007-03-02 10:00:00,25.86,25.89,25.75,25.8,30200.0,9.1625,9.1731,9.1235,9.1413,30200.0
2007-03-02 10:30:00,25.78,25.89,25.78,25.83,27200.0,9.1342,9.1731,9.1342,9.1519,27200.0
2007-03-02 11:00:00,25.83,25.9,25.79,25.82,28500.0,9.1519,9.1767,9.1377,9.1483,28500.0
2007-03-02 11:30:00,25.81,25.82,25.78,25.82,11900.0,9.1448,9.1483,9.1342,9.1483,11900.0
2007-03-02 12:00:00,25.8,25.83,25.77,25.77,19100.0,9.1413,9.1519,9.1306,9.1306,19100.0
2007-03-02 12:30:00,25.78,25.8,25.74,25.79,15700.0,9.1342,9.1413,9.12,9.1377,15700.0
2007-03-02 13:00:00,25.77,25.79,25.73,25.74,12400.0,9.1306,9.1377,9.1165,9.12,12400.0
2007-03-02 13:30:00,25.74,25.74,25.7,25.71,27500.0,9.12,9.12,9.1058,9.1094,27500.0
2007-03-02 14:00:00,25.71,25.73,25.68,25.69,34100.0,9.1094,9.1165,9.0987,9.1023,34100.0
2007-03-02 14:30:00,25.69,25.72,25.63,25.64,35900.0,9.1023,9.1129,9.081,9.0846,35900.0
2007-03-02 15:00:00,25.64,25.69,25.64,25.68,32100.0,9.0846,9.1023,9.0846,9.0987,32100.0
2007-03-02 15:30:00,25.68,25.69,25.63,25.63,59300.0,9.0987,9.1023,9.081,9.081,59300.0
2007-03-05 09:30:00,25.48,25.6,25.42,25.5,52300.0,9.0279,9.0704,9.0066,9.035,52300.0
2007-03-05 10:00:00,25.5,25.66,25.5,25.63,18500.0,9.035,9.0916,9.035,9.081,18500.0
2007-03-05 10:30:00,25.63,25.78,25.61,25.75,31700.0,9.081,9.1342,9.0739,9.1235,31700.0
2007-03-05 11:00:00,25.74,25.82,25.72,25.8,18000.0,9.12,9.1483,9.1129,9.1413,18000.0
2007-03-05 11:30:00,25.8,25.87,25.66,25.71,25300.0,9.1413,9.1661,9.0916,9.1094,25300.0
2007-03-05 12:00:00,25.72,25.78,25.72,25.77,12800.0,9.1129,9.1342,9.1129,9.1306,12800.0
2007-03-05 12:30:00,25.77,25.78,25.7,25.72,13700.0,9.1306,9.1342,9.1058,9.1129,13700.0
2007-03-05 13:00:00,25.72,25.75,25.7,25.73,7500.0,9.1129,9.1235,9.1058,9.1165,7500.0
2007-03-05 13:30:00,25.7,25.75,25.7,25.72,6200.0,9.1058,9.1235,9.1058,9.1129,6200.0
2007-03-05 14:00:00,25.72,25.74,25.63,25.64,17300.0,9.1129,9.12,9.081,9.0846,17300.0
2007-03-05 14:30:00,25.62,25.68,25.58,25.61,31800.0,9.0775,9.0987,9.0633,9.0739,31800.0
2007-03-05 15:00:00,25.61,25.66,25.46,25.47,67300.0,9.0739,9.0916,9.0208,9.0243,67300.0
2007-03-05 15:30:00,25.49,25.56,25.42,25.56,64400.0,9.0314,9.0562,9.0066,9.0562,64400.0
2007-03-06 09:30:00,25.87,25.98,25.83,25.9,45000.0,9.1661,9.205,9.1519,9.1767,45000.0
2007-03-06 10:00:00,25.9,26.05,25.87,26.01,22500.0,9.1767,9.2298,9.1661,9.2157,22500.0
2007-03-06 10:30:00,26.01,26.07,25.99,26.02,39400.0,9.2157,9.2369,9.2086,9.2192,39400.0
2007-03-06 11:00:00,26.02,26.05,26.0,26.05,15200.0,9.2192,9.2298,9.2121,9.2298,15200.0
2007-03-06 11:30:00,26.04,26.09,26.01,26.03,17500.0,9.2263,9.244,9.2157,9.2227,17500.0
2007-03-06 12:00:00,26.04,26.07,25.95,25.99,20800.0,9.2263,9.2369,9.1944,9.2086,20800.0
2007-03-06 12:30:00,25.99,26.05,25.96,26.03,18900.0,9.2086,9.2298,9.1979,9.2227,18900.0
2007-03-06 13:00:00,26.04,26.05,26.0,26.01,12500.0,9.2263,9.2298,9.2121,9.2157,12500.0
2007-03-06 13:30:00,26.02,26.1,26.02,26.07,20800.0,9.2192,9.2475,9.2192,9.2369,20800.0
2007-03-06 14:00:00,26.06,26.11,26.05,26.1,21400.0,9.2334,9.2511,9.2298,9.2475,21400.0
2007-03-06 14:30:00,26.12,26.2,26.11,26.17,26500.0,9.2546,9.283,9.2511,9.2723,26500.0
2007-03-06 15:00:00,26.17,26.27,26.12,26.2,57200.0,9.2723,9.3078,9.2546,9.283,57200.0
2007-03-06 15:30:00,26.2,26.29,26.09,26.11,77000.0,9.283,9.3149,9.244,9.2511,77000.0
2007-03-07 09:30:00,26.07,26.37,26.05,26.32,40200.0,9.2369,9.3432,9.2298,9.3255,40200.0
2007-03-07 10:00:00,26.29,26.31,26.25,26.28,18600.0,9.3149,9.322,9.3007,9.3113,18600.0
2007-03-07 10:30:00,26.28,26.32,26.25,26.28,26100.0,9.3113,9.3255,9.3007,9.3113,26100.0
2007-03-07 11:00:00,26.28,26.28,26.23,26.26,18800.0,9.3113,9.3113,9.2936,9.3042,18800.0
2007-03-07 11:30:00,26.27,26.27,26.23,26.25,14400.0,9.3078,9.3078,9.2936,9.3007,14400.0
2007-03-07 12:00:00,26.24,26.26,26.17,26.19,14400.0,9.2971,9.3042,9.2723,9.2794,14400.0
2007-03-07 12:30:00,26.19,26.21,26.18,26.2,6000.0,9.2794,9.2865,9.2759,9.283,6000.0
2007-03-07 13:00:00,26.18,26.29,26.18,26.21,13900.0,9.2759,9.3149,9.2759,9.2865,13900.0
2007-03-07 13:30:00,26.21,26.28,26.18,26.27,21400.0,9.2865,9.3113,9.2759,9.3078,21400.0
2007-03-07 14:00:00,26.25,26.28,26.23,26.27,13900.0,9.3007,9.3113,9.2936,9.3078,13900.0
2007-03-07 14:30:00,26.28,26.32,26.27,26.29,13400.0,9.3113,9.3255,9.3078,9.3149,13400.0
2007-03-07 15:00:00,26.29,26.31,26.27,26.27,26100.0,9.3149,9.322,9.3078,9.3078,26100.0
2007-03-07 15:30:00,26.28,26.29,26.2,26.2,34000.0,9.3113,9.3149,9.283,9.283,34000.0
2007-03-08 09:30:00,26.31,26.31,26.14,26.17,29600.0,9.322,9.322,9.2617,9.2723,29600.0
2007-03-08 10:00:00,26.18,26.18,26.09,26.12,18800.0,9.2759,9.2759,9.244,9.2546,18800.0
2007-03-08 10:30:00,26.1,26.1,26.01,26.09,25200.0,9.2475,9.2475,9.2157,9.244,25200.0
2007-03-08 11:00:00,26.08,26.08,26.03,26.08,10100.0,9.2405,9.2405,9.2227,9.2405,10100.0
2007-03-08 11:30:00,26.06,26.1,26.04,26.06,10300.0,9.2334,9.2475,9.2263,9.2334,10300.0
2007-03-08 12:00:00,26.07,26.07,25.98,26.01,27700.0,9.2369,9.2369,9.205,9.2157,27700.0
2007-03-08 12:30:00,26.02,26.02,25.97,25.99,6800.0,9.2192,9.2192,9.2015,9.2086,6800.0
2007-03-08 13:00:00,25.99,26.04,25.97,25.99,30100.0,9.2086,9.2263,9.2015,9.2086,30100.0
2007-03-08 13:30:00,25.99,25.99,25.95,25.97,29600.0,9.2086,9.2086,9.1944,9.2015,29600.0
2007-03-08 14:00:00,25.96,26.02,25.94,26.01,29000.0,9.1979,9.2192,9.1909,9.2157,29000.0
2007-03-08 14:30:00,26.0,26.03,25.97,25.98,18400.0,9.2121,9.2227,9.2015,9.205,18400.0
2007-03-08 15:00:00,25.98,25.98,25.95,25.95,22000.0,9.205,9.205,9.1944,9.1944,22000.0
2007-03-08 15:30:00,25.97,26.02,25.94,26.01,58700.0,9.2015,9.2192,9.1909,9.2157,58700.0
2007-03-09 09:30:00,26.17,26.33,26.17,26.3,25200.0,9.2723,9.329,9.2723,9.3184,25200.0
2007-03-09 10:00:00,26.32,26.32,26.12,26.2,18100.0,9.3255,9.3255,9.2546,9.283,18100.0
2007-03-09 10:30:00,26.2,26.25,26.2,26.24,10800.0,9.283,9.3007,9.283,9.2971,10800.0
2007-03-09 11:00:00,26.24,26.28,26.22,26.24,7700.0,9.2971,9.3113,9.2901,9.2971,7700.0
2007-03-09 11:30:00,26.23,26.24,26.22,26.23,5000.0,9.2936,9.2971,9.2901,9.2936,5000.0
2007-03-09 12:00:00,26.23,26.3,26.23,26.3,13400.0,9.2936,9.3184,9.2936,9.3184,13400.0
2007-03-09 12:30:00,26.3,26.36,26.3,26.34,12200.0,9.3184,9.3397,9.3184,9.3326,12200.0
2007-03-09 13:00:00,26.34,26.35,26.3,26.31,9200.0,9.3326,9.3361,9.3184,9.322,9200.0
2007-03-09 13:30:00,26.32,26.32,26.29,26.3,7000.0,9.3255,9.3255,9.3149,9.3184,7000.0
2007-03-09 14:00:00,26.29,26.33,26.29,26.33,12100.0,9.3149,9.329,9.3149,9.329,12100.0
2007-03-09 14:30:00,26.33,26.33,26.29,26.32,10700.0,9.329,9.329,9.3149,9.3255,10700.0
2007-03-09 15:00:00,26.32,26.34,26.31,26.33,13200.0,9.3255,9.3326,9.322,9.329,13200.0
2007-03-09 15:30:00,26.33,26.34,26.22,26.24,95700.0,9.329,9.3326,9.2901,9.2971,95700.0
2007-03-12 09:30:00,26.33,26.34,26.25,26.33,20700.0,9.329,9.3326,9.3007,9.329,20700.0
2007-03-12 10:00:00,26.33,26.42,26.33,26.39,12700.0,9.329,9.3609,9.329,9.3503,12700.0
2007-03-12 10:30:00,26.34,26.35,26.32,26.34,12800.0,9.3326,9.3361,9.3255,9.3326,12800.0
2007-03-12 11:00:00,26.35,26.36,26.34,26.36,7000.0,9.3361,9.3397,9.3326,9.3397,7000.0
2007-03-12 11:30:00,26.35,26.36,26.33,26.34,18000.0,9.3361,9.3397,9.329,9.3326,18000.0
2007-03-12 12:00:00,26.35,26.35,26.31,26.34,33000.0,9.3361,9.3361,9.322,9.3326,33000.0
2007-03-12 12:30:00,26.33,26.34,26.31,26.33,10800.0,9.329,9.3326,9.322,9.329,10800.0
2007-03-12 13:00:00,26.32,26.34,26.31,26.33,12500.0,9.3255,9.3326,9.322,9.329,12500.0
2007-03-12 13:30:00,26.33,26.34,26.3,26.3,7400.0,9.329,9.3326,9.3184,9.3184,7400.0
2007-03-12 14:00:00,26.31,26.31,26.27,26.28,22600.0,9.322,9.322,9.3078,9.3113,22600.0
2007-03-12 14:30:00,26.27,26.28,26.22,26.23,43200.0,9.3078,9.3113,9.2901,9.2936,43200.0
2007-03-12 15:00:00,26.23,26.28,26.21,26.26,41900.0,9.2936,9.3113,9.2865,9.3042,41900.0
2007-03-12 15:30:00,26.26,26.32,26.24,26.29,69200.0,9.3042,9.3255,9.2971,9.3149,69200.0
2007-03-13 09:30:00,26.07,26.09,25.98,26.03,39700.0,9.3492,9.3564,9.317,9.3349,39700.0
2007-03-13 10:00:00,26.03,26.07,26.02,26.03,21600.0,9.3349,9.3492,9.3313,9.3349,21600.0
2007-03-13 10:30:00,26.03,26.06,26.02,26.05,8500.0,9.3349,9.3456,9.3313,9.3421,8500.0
2007-03-13 11:00:00,26.04,26.05,26.0,26.02,17800.0,9.3385,9.3421,9.3241,9.3313,17800.0
2007-03-13 11:30:00,26.02,26.05,26.01,26.03,15100.0,9.3313,9.3421,9.3277,9.3349,15100.0
2007-03-13 12:00:00,26.05,26.05,25.96,25.98,9800.0,9.3421,9.3421,9.3098,9.317,9800.0
2007-03-13 12:30:00,25.96,26.01,25.95,25.99,15600.0,9.3098,9.3277,9.3062,9.3205,15600.0
2007-03-13 13:00:00,25.99,26.01,25.95,25.97,14100.0,9.3205,9.3277,9.3062,9.3134,14100.0
2007-03-13 13:30:00,25.95,25.96,25.89,25.91,17600.0,9.3062,9.3098,9.2847,9.2919,17600.0
2007-03-13 14:00:00,25.91,25.92,25.82,25.83,19500.0,9.2919,9.2954,9.2596,9.2632,19500.0
2007-03-13 14:30:00,25.83,25.89,25.81,25.82,15000.0,9.2632,9.2847,9.256,9.2596,15000.0
2007-03-13 15:00:00,25.81,25.82,25.65,25.67,31100.0,9.256,9.2596,9.1986,9.2058,31100.0
2007-03-13 15:30:00,25.67,25.69,25.63,25.65,30300.0,9.2058,9.213,9.1914,9.1986,30300.0
2007-03-14 09:30:00,25.67,25.67,25.56,25.56,25200.0,9.2058,9.2058,9.1663,9.1663,25200.0
2007-03-14 10:00:00,25.56,25.66,25.55,25.62,15800.0,9.1663,9.2022,9.1628,9.1879,15800.0
2007-03-14 10:30:00,25.62,25.69,25.6,25.69,15400.0,9.1879,9.213,9.1807,9.213,15400.0
2007-03-14 11:00:00,25.69,25.69,25.6,25.69,18900.0,9.213,9.213,9.1807,9.213,18900.0
2007-03-14 11:30:00,25.66,25.69,25.53,25.55,13600.0,9.2022,9.213,9.1556,9.1628,13600.0
2007-03-14 12:00:00,25.53,25.55,25.43,25.46,22800.0,9.1556,9.1628,9.1197,9.1305,22800.0
2007-03-14 12:30:00,25.47,25.48,25.39,25.43,16400.0,9.1341,9.1377,9.1054,9.1197,16400.0
2007-03-14 13:00:00,25.43,25.48,25.41,25.47,27400.0,9.1197,9.1377,9.1125,9.1341,27400.0
2007-03-14 13:30:00,25.48,25.5,25.43,25.43,23800.0,9.1377,9.1448,9.1197,9.1197,23800.0
2007-03-14 14:00:00,25.45,25.49,25.43,25.49,19400.0,9.1269,9.1412,9.1197,9.1412,19400.0
2007-03-14 14:30:00,25.49,25.61,25.47,25.6,23300.0,9.1412,9.1843,9.1341,9.1807,23300.0
2007-03-14 15:00:00,25.6,25.62,25.56,25.62,24900.0,9.1807,9.1879,9.1663,9.1879,24900.0
2007-03-14 15:30:00,25.62,25.64,25.47,25.53,81800.0,9.1879,9.195,9.1341,9.1556,81800.0
2007-03-15 09:30:00,25.73,25.73,25.62,25.68,61100.0,9.2273,9.2273,9.1879,9.2094,61100.0
2007-03-15 10:00:00,25.7,25.71,25.67,25.71,14100.0,9.2165,9.2201,9.2058,9.2201,14100.0
2007-03-15 10:30:00,25.71,25.71,25.68,25.7,7100.0,9.2201,9.2201,9.2094,9.2165,7100.0
2007-03-15 11:00:00,25.69,25.69,25.63,25.68,12300.0,9.213,9.213,9.1914,9.2094,12300.0
2007-03-15 11:30:00,25.68,25.69,25.66,25.67,48700.0,9.2094,9.213,9.2022,9.2058,48700.0
2007-03-15 12:00:00,25.66,25.7,25.65,25.69,9200.0,9.2022,9.2165,9.1986,9.213,9200.0
2007-03-15 12:30:00,25.68,25.74,25.67,25.73,21600.0,9.2094,9.2309,9.2058,9.2273,21600.0
2007-03-15 13:00:00,25.73,25.78,25.71,25.72,18800.0,9.2273,9.2452,9.2201,9.2237,18800.0
2007-03-15 13:30:00,25.72,25.72,25.57,25.62,27700.0,9.2237,9.2237,9.1699,9.1879,27700.0
2007-03-15 14:00:00,25.6,25.65,25.6,25.63,14000.0,9.1807,9.1986,9.1807,9.1914,14000.0
2007-03-15 14:30:00,25.62,25.66,25.62,25.64,16000.0,9.1879,9.2022,9.1879,9.195,16000.0
2007-03-15 15:00:00,25.64,25.68,25.62,25.62,19600.0,9.195,9.2094,9.1879,9.1879,19600.0
2007-03-15 15:30:00,25.62,25.67,25.62,25.64,33500.0,9.1879,9.2058,9.1879,9.195,33500.0
2007-03-16 09:30:00,25.72,25.74,25.64,25.72,22200.0,9.2237,9.2309,9.195,9.2237,22200.0
2007-03-16 10:00:00,25.73,25.8,25.7,25.8,27600.0,9.2273,9.2524,9.2165,9.2524,27600.0
2007-03-16 10:30:00,25.78,25.78,25.73,25.74,7700.0,9.2452,9.2452,9.2273,9.2309,7700.0
2007-03-16 11:00:00,25.75,25.75,25.68,25.68,4900.0,9.2345,9.2345,9.2094,9.2094,4900.0
2007-03-16 11:30:00,25.7,25.72,25.67,25.7,11500.0,9.2165,9.2237,9.2058,9.2165,11500.0
2007-03-16 12:00:00,25.68,25.68,25.66,25.66,9900.0,9.2094,9.2094,9.2022,9.2022,9900.0
2007-03-16 12:30:00,25.66,25.67,25.64,25.64,4100.0,9.2022,9.2058,9.195,9.195,4100.0
2007-03-16 13:00:00,25.65,25.65,25.61,25.64,15300.0,9.1986,9.1986,9.1843,9.195,15300.0
2007-03-16 13:30:00,25.64,25.67,25.61,25.63,17300.0,9.195,9.2058,9.1843,9.1914,17300.0
2007-03-16 14:00:00,25.65,25.65,25.61,25.65,8400.0,9.1986,9.1986,9.1843,9.1986,8400.0
2007-03-16 14:30:00,25.64,25.65,25.61,25.64,7200.0,9.195,9.1986,9.1843,9.195,7200.0
2007-03-16 15:00:00,25.64,25.66,25.62,25.66,13800.0,9.195,9.2022,9.1879,9.2022,13800.0
2007-03-16 15:30:00,25.65,25.68,25.58,25.6,33700.0,9.1986,9.2094,9.1735,9.1807,33700.0
2007-03-19 09:30:00,25.67,25.78,25.66,25.77,17900.0,9.2058,9.2452,9.2022,9.2416,17900.0
2007-03-19 10:00:00,25.78,25.87,25.74,25.81,12100.0,9.2452,9.2775,9.2309,9.256,12100.0
2007-03-19 10:30:00,25.8,25.97,25.79,25.97,20000.0,9.2524,9.3134,9.2488,9.3134,20000.0
2007-03-19 11:00:00,25.97,25.97,25.82,25.84,16000.0,9.3134,9.3134,9.2596,9.2668,16000.0
2007-03-19 11:30:00,25.86,25.87,25.84,25.86,11000.0,9.2739,9.2775,9.2668,9.2739,11000.0
2007-03-19 12:00:00,25.87,25.87,25.82,25.87,13700.0,9.2775,9.2775,9.2596,9.2775,13700.0
2007-03-19 12:30:00,25.88,25.92,25.88,25.89,11900.0,9.2811,9.2954,9.2811,9.2847,11900.0
2007-03-19 13:00:00,25.89,25.93,25.88,25.92,11600.0,9.2847,9.299,9.2811,9.2954,11600.0
2007-03-19 13:30:00,25.93,25.95,25.91,25.94,13300.0,9.299,9.3062,9.2919,9.3026,13300.0
2007-03-19 14:00:00,25.93,25.96,25.92,25.95,15100.0,9.299,9.3098,9.2954,9.3062,15100.0
2007-03-19 14:30:00,25.95,25.96,25.92,25.94,13700.0,9.3062,9.3098,9.2954,9.3026,13700.0
2007-03-19 15:00:00,25.93,25.95,25.92,25.92,11000.0,9.299,9.3062,9.2954,9.2954,11000.0
2007-03-19 15:30:00,25.94,25.97,25.92,25.97,47600.0,9.3026,9.3134,9.2954,9.3134,47600.0
2007-03-20 09:30:00,26.2,26.35,26.17,26.35,48500.0,9.3959,9.4496,9.3851,9.4496,48500.0
2007-03-20 10:00:00,26.33,26.34,26.27,26.33,10600.0,9.4425,9.4461,9.421,9.4425,10600.0
2007-03-20 10:30:00,26.31,26.33,26.28,26.28,12600.0,9.4353,9.4425,9.4245,9.4245,12600.0
2007-03-20 11:00:00,26.28,26.38,26.28,26.34,16600.0,9.4245,9.4604,9.4245,9.4461,16600.0
2007-03-20 11:30:00,26.34,26.35,26.31,26.31,9600.0,9.4461,9.4496,9.4353,9.4353,9600.0
2007-03-20 12:00:00,26.32,26.37,26.32,26.36,7100.0,9.4389,9.4568,9.4389,9.4532,7100.0
2007-03-20 12:30:00,26.35,26.35,26.32,26.34,5800.0,9.4496,9.4496,9.4389,9.4461,5800.0
2007-03-20 13:00:00,26.32,26.37,26.31,26.37,8300.0,9.4389,9.4568,9.4353,9.4568,8300.0
2007-03-20 13:30:00,26.35,26.39,26.33,26.39,11200.0,9.4496,9.464,9.4425,9.464,11200.0
2007-03-20 14:00:00,26.4,26.42,26.37,26.39,19100.0,9.4676,9.4748,9.4568,9.464,19100.0
2007-03-20 14:30:00,26.39,26.39,26.35,26.35,17900.0,9.464,9.464,9.4496,9.4496,17900.0
2007-03-20 15:00:00,26.36,26.43,26.36,26.42,25800.0,9.4532,9.4783,9.4532,9.4748,25800.0
2007-03-20 15:30:00,26.41,26.43,26.41,26.43,15500.0,9.4712,9.4783,9.4712,9.4783,15500.0
2007-03-21 09:30:00,26.46,26.49,26.4,26.41,14100.0,9.4891,9.4999,9.4676,9.4712,14100.0
2007-03-21 10:00:00,26.44,26.5,26.42,26.46,13400.0,9.4819,9.5034,9.4748,9.4891,13400.0
2007-03-21 10:30:00,26.45,26.46,26.36,26.36,9800.0,9.4855,9.4891,9.4532,9.4532,9800.0
2007-03-21 11:00:00,26.37,26.41,26.37,26.41,6800.0,9.4568,9.4712,9.4568,9.4712,6800.0
2007-03-21 11:30:00,26.41,26.54,26.41,26.54,12800.0,9.4712,9.5178,9.4712,9.5178,12800.0
2007-03-21 12:00:00,26.54,26.54,26.48,26.53,14700.0,9.5178,9.5178,9.4963,9.5142,14700.0
2007-03-21 12:30:00,26.55,26.55,26.5,26.51,12500.0,9.5214,9.5214,9.5034,9.507,12500.0
2007-03-21 13:00:00,26.54,26.55,26.51,26.53,7200.0,9.5178,9.5214,9.507,9.5142,7200.0
2007-03-21 13:30:00,26.54,26.55,26.53,26.53,6600.0,9.5178,9.5214,9.5142,9.5142,6600.0
2007-03-21 14:00:00,26.52,26.67,26.51,26.62,21600.0,9.5106,9.5644,9.507,9.5465,21600.0
2007-03-21 14:30:00,26.62,26.71,26.6,26.69,34300.0,9.5465,9.5788,9.5393,9.5716,34300.0
2007-03-21 15:00:00,26.69,26.71,26.63,26.64,29100.0,9.5716,9.5788,9.5501,9.5536,29100.0
2007-03-21 15:30:00,26.65,26.71,26.64,26.7,49000.0,9.5572,9.5788,9.5536,9.5752,49000.0
2007-03-22 09:30:00,26.69,26.69,26.58,26.58,21900.0,9.5716,9.5716,9.5321,9.5321,21900.0
2007-03-22 10:00:00,26.58,26.61,26.5,26.5,14400.0,9.5321,9.5429,9.5034,9.5034,14400.0
2007-03-22 10:30:00,26.5,26.52,26.46,26.46,8900.0,9.5034,9.5106,9.4891,9.4891,8900.0
2007-03-22 11:00:00,26.46,26.51,26.44,26.47,15200.0,9.4891,9.507,9.4819,9.4927,15200.0
2007-03-22 11:30:00,26.47,26.48,26.43,26.46,7800.0,9.4927,9.4963,9.4783,9.4891,7800.0
2007-03-22 12:00:00,26.46,26.48,26.45,26.48,12300.0,9.4891,9.4963,9.4855,9.4963,12300.0
2007-03-22 12:30:00,26.46,26.47,26.41,26.41,20300.0,9.4891,9.4927,9.4712,9.4712,20300.0
2007-03-22 13:00:00,26.42,26.54,26.42,26.47,22000.0,9.4748,9.5178,9.4748,9.4927,22000.0
2007-03-22 13:30:00,26.47,26.5,26.41,26.47,19600.0,9.4927,9.5034,9.4712,9.4927,19600.0
2007-03-22 14:00:00,26.47,26.49,26.42,26.42,15000.0,9.4927,9.4999,9.4748,9.4748,15000.0
2007-03-22 14:30:00,26.42,26.44,26.39,26.39,37700.0,9.4748,9.4819,9.464,9.464,37700.0
2007-03-22 15:00:00,26.41,26.42,26.3,26.3,42500.0,9.4712,9.4748,9.4317,9.4317,42500.0
2007-03-22 15:30:00,26.33,26.34,26.26,26.29,57500.0,9.4425,9.4461,9.4174,9.4281,57500.0
2007-03-23 09:30:00,26.28,26.56,26.28,26.49,25400.0,9.4245,9.525,9.4245,9.4999,25400.0
2007-03-23 10:00:00,26.45,26.47,26.29,26.33,23500.0,9.4855,9.4927,9.4281,9.4425,23500.0
2007-03-23 10:30:00,26.33,26.39,26.33,26.35,12900.0,9.4425,9.464,9.4425,9.4496,12900.0
2007-03-23 11:00:00,26.35,26.36,26.29,26.29,12500.0,9.4496,9.4532,9.4281,9.4281,12500.0
2007-03-23 11:30:00,26.31,26.32,26.25,26.3,10000.0,9.4353,9.4389,9.4138,9.4317,10000.0
2007-03-23 12:00:00,26.29,26.3,26.25,26.27,23300.0,9.4281,9.4317,9.4138,9.421,23300.0
2007-03-23 12:30:00,26.26,26.28,26.21,26.25,9700.0,9.4174,9.4245,9.3994,9.4138,9700.0
2007-03-23 13:00:00,26.25,26.28,26.22,26.23,16100.0,9.4138,9.4245,9.403,9.4066,16100.0
2007-03-23 13:30:00,26.24,26.25,26.22,26.25,15100.0,9.4102,9.4138,9.403,9.4138,15100.0
2007-03-23 14:00:00,26.25,26.26,26.19,26.22,30900.0,9.4138,9.4174,9.3923,9.403,30900.0
2007-03-23 14:30:00,26.22,26.22,26.07,26.1,71800.0,9.403,9.403,9.3492,9.36,71800.0
2007-03-23 15:00:00,26.11,26.16,26.09,26.14,57600.0,9.3636,9.3815,9.3564,9.3743,57600.0
2007-03-23 15:30:00,26.13,26.19,26.09,26.15,72200.0,9.3708,9.3923,9.3564,9.3779,72200.0
2007-03-26 09:30:00,26.14,26.14,25.92,25.94,26100.0,9.3743,9.3743,9.2954,9.3026,26100.0
2007-03-26 10:00:00,25.94,26.08,25.88,26.05,51900.0,9.3026,9.3528,9.2811,9.3421,51900.0
2007-03-26 10:30:00,26.06,26.07,26.0,26.03,20800.0,9.3456,9.3492,9.3241,9.3349,20800.0
2007-03-26 11:00:00,26.02,26.03,25.96,25.98,16300.0,9.3313,9.3349,9.3098,9.317,16300.0
2007-03-26 11:30:00,25.98,26.0,25.95,25.97,18200.0,9.317,9.3241,9.3062,9.3134,18200.0
2007-03-26 12:00:00,25.96,26.0,25.96,25.96,12500.0,9.3098,9.3241,9.3098,9.3098,12500.0
2007-03-26 12:30:00,25.97,25.99,25.91,25.91,27500.0,9.3134,9.3205,9.2919,9.2919,27500.0
2007-03-26 13:00:00,25.91,25.94,25.9,25.91,34900.0,9.2919,9.3026,9.2883,9.2919,34900.0
2007-03-26 13:30:00,25.92,25.93,25.89,25.92,12800.0,9.2954,9.299,9.2847,9.2954,12800.0
2007-03-26 14:00:00,25.91,25.93,25.89,25.92,23300.0,9.2919,9.299,9.2847,9.2954,23300.0
2007-03-26 14:30:00,25.92,25.93,25.89,25.91,39800.0,9.2954,9.299,9.2847,9.2919,39800.0
2007-03-26 15:00:00,25.9,25.94,25.88,25.94,30000.0,9.2883,9.3026,9.2811,9.3026,30000.0
2007-03-26 15:30:00,25.94,25.97,25.88,25.91,67300.0,9.3026,9.3134,9.2811,9.2919,67300.0
2007-03-27 09:30:00,25.9,26.05,25.9,25.96,10600.0,9.2883,9.3421,9.2883,9.3098,10600.0
2007-03-27 10:00:00,25.97,26.0,25.93,25.93,30700.0,9.3134,9.3241,9.299,9.299,30700.0
2007-03-27 10:30:00,25.94,25.98,25.86,25.9,15900.0,9.3026,9.317,9.2739,9.2883,15900.0
2007-03-27 11:00:00,25.91,25.95,25.84,25.86,27400.0,9.2919,9.3062,9.2668,9.2739,27400.0
2007-03-27 11:30:00,25.86,25.89,25.82,25.86,33900.0,9.2739,9.2847,9.2596,9.2739,33900.0
2007-03-27 12:00:00,25.86,25.94,25.86,25.94,16600.0,9.2739,9.3026,9.2739,9.3026,16600.0
2007-03-27 12:30:00,25.94,25.96,25.91,25.93,19500.0,9.3026,9.3098,9.2919,9.299,19500.0
2007-03-27 13:00:00,25.92,25.94,25.92,25.93,22000.0,9.2954,9.3026,9.2954,9.299,22000.0
2007-03-27 13:30:00,25.93,25.99,25.93,25.94,62300.0,9.299,9.3205,9.299,9.3026,62300.0
2007-03-27 14:00:00,25.95,26.0,25.94,25.96,79300.0,9.3062,9.3241,9.3026,9.3098,79300.0
2007-03-27 14:30:00,25.97,26.03,25.97,25.98,55000.0,9.3134,9.3349,9.3134,9.317,55000.0
2007-03-27 15:00:00,25.98,26.01,25.97,25.98,46300.0,9.317,9.3277,9.3134,9.317,46300.0
2007-03-27 15:30:00,25.98,26.03,25.98,26.0,44900.0,9.317,9.3349,9.317,9.3241,44900.0
2007-03-28 09:30:00,25.93,26.03,25.92,26.03,25500.0,9.299,9.3349,9.2954,9.3349,25500.0
2007-03-28 10:00:00,26.02,26.11,26.01,26.01,24600.0,9.3313,9.3636,9.3277,9.3277,24600.0
2007-03-28 10:30:00,26.0,26.03,25.96,26.01,20300.0,9.3241,9.3349,9.3098,9.3277,20300.0
2007-03-28 11:00:00,26.0,26.04,26.0,26.03,7200.0,9.3241,9.3385,9.3241,9.3349,7200.0
2007-03-28 11:30:00,26.05,26.06,26.01,26.01,15100.0,9.3421,9.3456,9.3277,9.3277,15100.0
2007-03-28 12:00:00,26.01,26.02,25.96,26.01,44600.0,9.3277,9.3313,9.3098,9.3277,44600.0
2007-03-28 12:30:00,26.01,26.01,25.96,26.0,34000.0,9.3277,9.3277,9.3098,9.3241,34000.0
2007-03-28 13:00:00,25.99,26.01,25.98,26.01,18500.0,9.3205,9.3277,9.317,9.3277,18500.0
2007-03-28 13:30:00,26.0,26.01,25.98,26.0,12100.0,9.3241,9.3277,9.317,9.3241,12100.0
2007-03-28 14:00:00,26.0,26.0,25.95,26.0,46100.0,9.3241,9.3241,9.3062,9.3241,46100.0
2007-03-28 14:30:00,26.0,26.01,25.97,25.99,33500.0,9.3241,9.3277,9.3134,9.3205,33500.0
2007-03-28 15:00:00,26.0,26.01,25.95,26.0,23700.0,9.3241,9.3277,9.3062,9.3241,23700.0
2007-03-28 15:30:00,25.99,26.01,25.96,25.98,32900.0,9.3205,9.3277,9.3098,9.317,32900.0
2007-03-29 09:30:00,28.93,29.15,27.03,27.7,2687300.0,10.3749,10.4538,9.6935,9.9338,2687300.0
2007-03-29 10:00:00,27.7,27.88,27.15,27.2,1042700.0,9.9338,9.9983,9.7365,9.7545,1042700.0
2007-03-29 10:30:00,27.21,27.48,27.21,27.26,329700.0,9.7581,9.8549,9.7581,9.776,329700.0
2007-03-29 11:00:00,27.25,27.3,27.21,27.3,96000.0,9.7724,9.7903,9.7581,9.7903,96000.0
2007-03-29 11:30:00,27.3,27.67,27.3,27.63,402100.0,9.7903,9.923,9.7903,9.9087,402100.0
2007-03-29 12:00:00,27.61,27.8,27.45,27.58,176000.0,9.9015,9.9696,9.8441,9.8908,176000.0
2007-03-29 12:30:00,27.58,27.64,27.49,27.62,71200.0,9.8908,9.9123,9.8585,9.9051,71200.0
2007-03-29 13:00:00,27.62,27.75,27.61,27.67,83300.0,9.9051,9.9517,9.9015,9.923,83300.0
2007-03-29 13:30:00,27.69,27.74,27.67,27.7,69000.0,9.9302,9.9481,9.923,9.9338,69000.0
2007-03-29 14:00:00,27.69,27.77,27.66,27.71,142900.0,9.9302,9.9589,9.9194,9.9374,142900.0
2007-03-29 14:30:00,27.71,27.77,27.7,27.76,83000.0,9.9374,9.9589,9.9338,9.9553,83000.0
2007-03-29 15:00:00,27.76,27.81,27.66,27.72,205000.0,9.9553,9.9732,9.9194,9.941,205000.0
2007-03-29 15:30:00,27.72,27.74,27.66,27.66,155900.0,9.941,9.9481,9.9194,9.9194,155900.0
2007-03-30 09:30:00,27.75,27.84,27.64,27.78,157700.0,9.9517,9.984,9.9123,9.9625,157700.0
2007-03-30 10:00:00,27.78,28.06,27.78,27.95,237500.0,9.9625,10.0629,9.9625,10.0234,237500.0
2007-03-30 10:30:00,27.96,28.1,27.94,28.06,97500.0,10.027,10.0772,10.0199,10.0629,97500.0
2007-03-30 11:00:00,28.07,28.23,28.05,28.23,58500.0,10.0665,10.1239,10.0593,10.1239,58500.0
2007-03-30 11:30:00,28.23,28.23,27.94,27.97,97100.0,10.1239,10.1239,10.0199,10.0306,97100.0
2007-03-30 12:00:00,27.98,28.03,27.94,27.98,124900.0,10.0342,10.0521,10.0199,10.0342,124900.0
2007-03-30 12:30:00,27.98,28.06,27.97,28.04,48300.0,10.0342,10.0629,10.0306,10.0557,48300.0
2007-03-30 13:00:00,28.04,28.18,28.03,28.12,39500.0,10.0557,10.1059,10.0521,10.0844,39500.0
2007-03-30 13:30:00,28.13,28.18,28.11,28.16,21800.0,10.088,10.1059,10.0808,10.0988,21800.0
2007-03-30 14:00:00,28.16,28.19,28.06,28.13,46800.0,10.0988,10.1095,10.0629,10.088,46800.0
2007-03-30 14:30:00,28.13,28.14,28.01,28.02,61400.0,10.088,10.0916,10.045,10.0485,61400.0
2007-03-30 15:00:00,28.02,28.13,28.0,28.06,108500.0,10.0485,10.088,10.0414,10.0629,108500.0
2007-03-30 15:30:00,28.07,28.29,28.05,28.26,150200.0,10.0665,10.1454,10.0593,10.1346,150200.0
2007-04-02 09:30:00,28.04,28.14,27.85,27.97,104200.0,10.0557,10.0916,9.9876,10.0306,104200.0
2007-04-02 10:00:00,27.97,28.06,27.94,28.06,73000.0,10.0306,10.0629,10.0199,10.0629,73000.0
2007-04-02 10:30:00,28.06,28.09,27.95,28.02,72100.0,10.0629,10.0736,10.0234,10.0485,72100.0
2007-04-02 11:00:00,28.02,28.1,28.01,28.06,38900.0,10.0485,10.0772,10.045,10.0629,38900.0
2007-04-02 11:30:00,28.07,28.24,28.06,28.24,37300.0,10.0665,10.1274,10.0629,10.1274,37300.0
2007-04-02 12:00:00,28.25,28.25,28.15,28.17,21100.0,10.131,10.131,10.0952,10.1023,21100.0
2007-04-02 12:30:00,28.17,28.18,28.03,28.03,34900.0,10.1023,10.1059,10.0521,10.0521,34900.0
2007-04-02 13:00:00,28.03,28.11,27.97,28.09,36900.0,10.0521,10.0808,10.0306,10.0736,36900.0
2007-04-02 13:30:00,28.08,28.09,28.01,28.01,13200.0,10.0701,10.0736,10.045,10.045,13200.0
2007-04-02 14:00:00,28.02,28.05,27.99,28.04,25300.0,10.0485,10.0593,10.0378,10.0557,25300.0
2007-04-02 14:30:00,28.04,28.04,27.97,27.98,22900.0,10.0557,10.0557,10.0306,10.0342,22900.0
2007-04-02 15:00:00,27.98,28.1,27.97,28.07,37100.0,10.0342,10.0772,10.0306,10.0665,37100.0
2007-04-02 15:30:00,28.07,28.15,28.05,28.15,47200.0,10.0665,10.0952,10.0593,10.0952,47200.0
2007-04-03 09:30:00,28.02,28.19,27.99,28.18,28900.0,10.0485,10.1095,10.0378,10.1059,28900.0
2007-04-03 10:00:00,28.17,28.46,28.17,28.37,45900.0,10.1023,10.2063,10.1023,10.1741,45900.0
2007-04-03 10:30:00,28.34,28.43,28.34,28.37,28100.0,10.1633,10.1956,10.1633,10.1741,28100.0
2007-04-03 11:00:00,28.37,28.42,28.23,28.24,31200.0,10.1741,10.192,10.1239,10.1274,31200.0
2007-04-03 11:30:00,28.23,28.23,28.09,28.16,25900.0,10.1239,10.1239,10.0736,10.0988,25900.0
2007-04-03 12:00:00,28.16,28.27,28.12,28.12,22700.0,10.0988,10.1382,10.0844,10.0844,22700.0
2007-04-03 12:30:00,28.13,28.18,28.1,28.13,9900.0,10.088,10.1059,10.0772,10.088,9900.0
2007-04-03 13:00:00,28.12,28.22,28.11,28.21,22400.0,10.0844,10.1203,10.0808,10.1167,22400.0
2007-04-03 13:30:00,28.21,28.21,28.11,28.15,17300.0,10.1167,10.1167,10.0808,10.0952,17300.0
2007-04-03 14:00:00,28.15,28.16,28.08,28.09,31500.0,10.0952,10.0988,10.0701,10.0736,31500.0
2007-04-03 14:30:00,28.11,28.2,28.11,28.16,25700.0,10.0808,10.1131,10.0808,10.0988,25700.0
2007-04-03 15:00:00,28.16,28.22,28.14,28.2,34600.0,10.0988,10.1203,10.0916,10.1131,34600.0
2007-04-03 15:30:00,28.21,28.3,28.19,28.22,49600.0,10.1167,10.149,10.1095,10.1203,49600.0
2007-04-04 09:30:00,28.33,28.44,28.29,28.38,43000.0,10.1597,10.1992,10.1454,10.1776,43000.0
2007-04-04 10:00:00,28.38,28.45,28.36,28.43,23100.0,10.1776,10.2028,10.1705,10.1956,23100.0
2007-04-04 10:30:00,28.42,28.44,28.37,28.39,28600.0,10.192,10.1992,10.1741,10.1812,28600.0
2007-04-04 11:00:00,28.4,28.41,28.3,28.31,14700.0,10.1848,10.1884,10.149,10.1525,14700.0
2007-04-04 11:30:00,28.31,28.31,28.16,28.16,17400.0,10.1525,10.1525,10.0988,10.0988,17400.0
2007-04-04 12:00:00,28.15,28.15,28.07,28.12,15200.0,10.0952,10.0952,10.0665,10.0844,15200.0
2007-04-04 12:30:00,28.11,28.23,28.11,28.22,16100.0,10.0808,10.1239,10.0808,10.1203,16100.0
2007-04-04 13:00:00,28.22,28.23,28.17,28.19,12700.0,10.1203,10.1239,10.1023,10.1095,12700.0
2007-04-04 13:30:00,28.19,28.38,28.19,28.38,19300.0,10.1095,10.1776,10.1095,10.1776,19300.0
2007-04-04 14:00:00,28.36,28.4,28.31,28.33,18700.0,10.1705,10.1848,10.1525,10.1597,18700.0
2007-04-04 14:30:00,28.33,28.41,28.23,28.27,28700.0,10.1597,10.1884,10.1239,10.1382,28700.0
2007-04-04 15:00:00,28.27,28.39,28.25,28.35,32000.0,10.1382,10.1812,10.131,10.1669,32000.0
2007-04-04 15:30:00,28.35,28.45,28.3,28.37,116500.0,10.1669,10.2028,10.149,10.1741,116500.0
2007-04-05 09:30:00,28.56,28.7,28.55,28.64,48500.0,10.2422,10.2924,10.2386,10.2709,48500.0
2007-04-05 10:00:00,28.63,28.74,28.63,28.71,38300.0,10.2673,10.3068,10.2673,10.296,38300.0
2007-04-05 10:30:00,28.71,28.73,28.67,28.71,43900.0,10.296,10.3032,10.2816,10.296,43900.0
2007-04-05 11:00:00,28.71,28.73,28.67,28.67,31400.0,10.296,10.3032,10.2816,10.2816,31400.0
2007-04-05 11:30:00,28.69,28.7,28.67,28.68,13700.0,10.2888,10.2924,10.2816,10.2852,13700.0
2007-04-05 12:00:00,28.69,28.72,28.67,28.69,29500.0,10.2888,10.2996,10.2816,10.2888,29500.0
2007-04-05 12:30:00,28.69,28.73,28.68,28.7,41000.0,10.2888,10.3032,10.2852,10.2924,41000.0
2007-04-05 13:00:00,28.7,28.7,28.67,28.69,18000.0,10.2924,10.2924,10.2816,10.2888,18000.0
2007-04-05 13:30:00,28.69,28.7,28.68,28.69,4200.0,10.2888,10.2924,10.2852,10.2888,4200.0
2007-04-05 14:00:00,28.7,28.7,28.67,28.7,9300.0,10.2924,10.2924,10.2816,10.2924,9300.0
2007-04-05 14:30:00,28.68,28.7,28.65,28.69,12800.0,10.2852,10.2924,10.2745,10.2888,12800.0
2007-04-05 15:00:00,28.68,28.69,28.63,28.65,29600.0,10.2852,10.2888,10.2673,10.2745,29600.0
2007-04-05 15:30:00,28.64,28.68,28.55,28.63,51000.0,10.2709,10.2852,10.2386,10.2673,51000.0
2007-04-09 09:30:00,28.55,28.64,28.52,28.52,37300.0,10.2386,10.2709,10.2279,10.2279,37300.0
2007-04-09 10:00:00,28.53,28.53,28.24,28.35,30100.0,10.2314,10.2314,10.1274,10.1669,30100.0
2007-04-09 10:30:00,28.37,28.43,28.33,28.36,25300.0,10.1741,10.1956,10.1597,10.1705,25300.0
2007-04-09 11:00:00,28.38,28.44,28.38,28.4,24100.0,10.1776,10.1992,10.1776,10.1848,24100.0
2007-04-09 11:30:00,28.41,28.43,28.36,28.38,27000.0,10.1884,10.1956,10.1705,10.1776,27000.0
2007-04-09 12:00:00,28.37,28.37,28.31,28.31,12100.0,10.1741,10.1741,10.1525,10.1525,12100.0
2007-04-09 12:30:00,28.31,28.33,28.3,28.33,13800.0,10.1525,10.1597,10.149,10.1597,13800.0
2007-04-09 13:00:00,28.32,28.35,28.3,28.35,21300.0,10.1561,10.1669,10.149,10.1669,21300.0
2007-04-09 13:30:00,28.35,28.37,28.31,28.32,13200.0,10.1669,10.1741,10.1525,10.1561,13200.0
2007-04-09 14:00:00,28.34,28.37,28.3,28.3,15300.0,10.1633,10.1741,10.149,10.149,15300.0
2007-04-09 14:30:00,28.29,28.29,28.26,28.27,55700.0,10.1454,10.1454,10.1346,10.1382,55700.0
2007-04-09 15:00:00,28.28,28.29,28.26,28.28,59100.0,10.1418,10.1454,10.1346,10.1418,59100.0
2007-04-09 15:30:00,28.27,28.3,28.24,28.25,124200.0,10.1382,10.149,10.1274,10.131,124200.0
2007-04-10 09:30:00,29.72,30.57,29.72,30.29,953900.0,10.6582,10.963,10.6582,10.8626,953900.0
2007-04-10 10:00:00,30.29,30.51,30.22,30.3,438900.0,10.8626,10.9415,10.8375,10.8662,438900.0
2007-04-10 10:30:00,30.32,30.44,30.3,30.33,349600.0,10.8734,10.9164,10.8662,10.877,349600.0
2007-04-10 11:00:00,30.33,30.35,30.24,30.26,247800.0,10.877,10.8841,10.8447,10.8519,247800.0
2007-04-10 11:30:00,30.27,30.28,29.91,29.98,979200.0,10.8554,10.859,10.7263,10.7514,979200.0
2007-04-10 12:00:00,29.98,30.18,29.96,30.15,435600.0,10.7514,10.8232,10.7443,10.8124,435600.0
2007-04-10 12:30:00,30.15,30.17,30.11,30.14,162900.0,10.8124,10.8196,10.7981,10.8088,162900.0
2007-04-10 13:00:00,30.13,30.17,30.1,30.11,214100.0,10.8052,10.8196,10.7945,10.7981,214100.0
2007-04-10 13:30:00,30.12,30.13,29.87,29.91,192400.0,10.8016,10.8052,10.712,10.7263,192400.0
2007-04-10 14:00:00,29.91,29.91,29.66,29.67,193700.0,10.7263,10.7263,10.6367,10.6403,193700.0
2007-04-10 14:30:00,29.67,29.97,29.67,29.79,494400.0,10.6403,10.7479,10.6403,10.6833,494400.0
2007-04-10 15:00:00,29.79,29.79,29.71,29.76,71900.0,10.6833,10.6833,10.6546,10.6725,71900.0
2007-04-10 15:30:00,29.76,29.94,29.74,29.88,149800.0,10.6725,10.7371,10.6654,10.7156,149800.0
2007-04-11 09:30:00,30.0,30.22,29.95,30.18,263700.0,10.7586,10.8375,10.7407,10.8232,263700.0
2007-04-11 10:00:00,30.17,30.37,30.16,30.25,153700.0,10.8196,10.8913,10.816,10.8483,153700.0
2007-04-11 10:30:00,30.25,30.35,30.19,30.19,93600.0,10.8483,10.8841,10.8268,10.8268,93600.0
2007-04-11 11:00:00,30.19,30.26,30.18,30.25,62900.0,10.8268,10.8519,10.8232,10.8483,62900.0
2007-04-11 11:30:00,30.25,30.26,30.14,30.17,83900.0,10.8483,10.8519,10.8088,10.8196,83900.0
2007-04-11 12:00:00,30.18,30.2,30.13,30.17,47500.0,10.8232,10.8303,10.8052,10.8196,47500.0
2007-04-11 12:30:00,30.16,30.27,30.14,30.26,55900.0,10.816,10.8554,10.8088,10.8519,55900.0
2007-04-11 13:00:00,30.26,30.31,30.25,30.31,56200.0,10.8519,10.8698,10.8483,10.8698,56200.0
2007-04-11 13:30:00,30.32,30.49,30.3,30.48,89600.0,10.8734,10.9343,10.8662,10.9308,89600.0
2007-04-11 14:00:00,30.48,30.6,30.44,30.49,173600.0,10.9308,10.9738,10.9164,10.9343,173600.0
2007-04-11 14:30:00,30.48,30.56,30.34,30.35,165300.0,10.9308,10.9594,10.8805,10.8841,165300.0
2007-04-11 15:00:00,30.35,30.54,30.35,30.39,102200.0,10.8841,10.9523,10.8841,10.8985,102200.0
2007-04-11 15:30:00,30.38,30.45,30.37,30.38,121200.0,10.8949,10.92,10.8913,10.8949,121200.0
2007-04-12 09:30:00,30.48,30.75,30.41,30.74,161600.0,10.9308,11.0276,10.9056,11.024,161600.0
2007-04-12 10:00:00,30.74,30.88,30.49,30.5,110900.0,11.024,11.0742,10.9343,10.9379,110900.0
2007-04-12 10:30:00,30.52,30.6,30.51,30.58,56900.0,10.9451,10.9738,10.9415,10.9666,56900.0
2007-04-12 11:00:00,30.58,30.65,30.56,30.62,46700.0,10.9666,10.9917,10.9594,10.981,46700.0
2007-04-12 11:30:00,30.61,30.67,30.6,30.63,60500.0,10.9774,10.9989,10.9738,10.9845,60500.0
2007-04-12 12:00:00,30.64,30.65,30.6,30.62,43300.0,10.9881,10.9917,10.9738,10.981,43300.0
2007-04-12 12:30:00,30.62,30.65,30.56,30.6,50300.0,10.981,10.9917,10.9594,10.9738,50300.0
2007-04-12 13:00:00,30.6,30.62,30.59,30.59,38700.0,10.9738,10.981,10.9702,10.9702,38700.0
2007-04-12 13:30:00,30.61,30.77,30.61,30.73,76700.0,10.9774,11.0348,10.9774,11.0204,76700.0
2007-04-12 14:00:00,30.73,30.83,30.71,30.83,79000.0,11.0204,11.0563,11.0132,11.0563,79000.0
2007-04-12 14:30:00,30.82,30.86,30.8,30.8,81300.0,11.0527,11.067,11.0455,11.0455,81300.0
2007-04-12 15:00:00,30.79,30.8,30.71,30.75,112400.0,11.0419,11.0455,11.0132,11.0276,112400.0
2007-04-12 15:30:00,30.76,30.76,30.67,30.69,157300.0,11.0312,11.0312,10.9989,11.0061,157300.0
2007-04-13 09:30:00,30.56,30.79,30.56,30.67,47900.0,10.9594,11.0419,10.9594,10.9989,47900.0
2007-04-13 10:00:00,30.67,30.71,30.47,30.53,52100.0,10.9989,11.0132,10.9272,10.9487,52100.0
2007-04-13 10:30:00,30.51,30.64,30.47,30.54,41100.0,10.9415,10.9881,10.9272,10.9523,41100.0
2007-04-13 11:00:00,30.54,30.61,30.51,30.58,49300.0,10.9523,10.9774,10.9415,10.9666,49300.0
2007-04-13 11:30:00,30.58,30.6,30.5,30.51,38500.0,10.9666,10.9738,10.9379,10.9415,38500.0
2007-04-13 12:00:00,30.51,30.56,30.47,30.55,30200.0,10.9415,10.9594,10.9272,10.9559,30200.0
2007-04-13 12:30:00,30.56,30.58,30.53,30.54,26300.0,10.9594,10.9666,10.9487,10.9523,26300.0
2007-04-13 13:00:00,30.53,30.6,30.52,30.53,42600.0,10.9487,10.9738,10.9451,10.9487,42600.0
2007-04-13 13:30:00,30.54,30.66,30.52,30.64,54700.0,10.9523,10.9953,10.9451,10.9881,54700.0
2007-04-13 14:00:00,30.63,30.68,30.58,30.62,37600.0,10.9845,11.0025,10.9666,10.981,37600.0
2007-04-13 14:30:00,30.6,30.62,30.56,30.6,21800.0,10.9738,10.981,10.9594,10.9738,21800.0
2007-04-13 15:00:00,30.59,30.68,30.58,30.64,30700.0,10.9702,11.0025,10.9666,10.9881,30700.0
2007-04-13 15:30:00,30.62,30.67,30.61,30.65,54400.0,10.981,10.9989,10.9774,10.9917,54400.0
2007-04-16 09:30:00,31.31,32.65,31.2,32.38,417100.0,11.2284,11.709,11.189,11.6121,417100.0
2007-04-16 10:00:00,32.4,32.44,31.73,31.9,283100.0,11.6193,11.6336,11.379,11.44,283100.0
2007-04-16 10:30:00,31.91,32.09,31.81,31.98,95900.0,11.4436,11.5081,11.4077,11.4687,95900.0
2007-04-16 11:00:00,31.97,32.04,31.81,31.87,119000.0,11.4651,11.4902,11.4077,11.4292,119000.0
2007-04-16 11:30:00,31.84,32.02,31.82,31.95,157700.0,11.4185,11.483,11.4113,11.4579,157700.0
2007-04-16 12:00:00,31.95,32.07,31.93,32.07,169900.0,11.4579,11.501,11.4508,11.501,169900.0
2007-04-16 12:30:00,32.09,32.25,32.05,32.14,58300.0,11.5081,11.5655,11.4938,11.5261,58300.0
2007-04-16 13:00:00,32.14,32.15,32.06,32.15,52700.0,11.5261,11.5296,11.4974,11.5296,52700.0
2007-04-16 13:30:00,32.15,32.21,32.07,32.16,71500.0,11.5296,11.5512,11.501,11.5332,71500.0
2007-04-16 14:00:00,32.17,32.18,32.06,32.11,71400.0,11.5368,11.5404,11.4974,11.5153,71400.0
2007-04-16 14:30:00,32.09,32.16,32.07,32.14,123400.0,11.5081,11.5332,11.501,11.5261,123400.0
2007-04-16 15:00:00,32.14,32.18,31.95,32.04,328200.0,11.5261,11.5404,11.4579,11.4902,328200.0
2007-04-16 15:30:00,32.03,32.1,31.93,32.08,143500.0,11.4866,11.5117,11.4508,11.5045,143500.0
2007-04-17 09:30:00,34.65,34.65,33.28,33.97,1888400.0,12.4262,12.4262,11.9349,12.1823,1888400.0
2007-04-17 10:00:00,33.97,33.99,33.73,33.87,745200.0,12.1823,12.1895,12.0963,12.1465,745200.0
2007-04-17 10:30:00,33.89,34.44,33.88,34.3,433600.0,12.1536,12.3509,12.1501,12.3007,433600.0
2007-04-17 11:00:00,34.3,34.39,34.07,34.13,335400.0,12.3007,12.333,12.2182,12.2397,335400.0
2007-04-17 11:30:00,34.14,34.3,33.98,34.23,422600.0,12.2433,12.3007,12.1859,12.2756,422600.0
2007-04-17 12:00:00,34.22,34.34,34.19,34.34,374900.0,12.272,12.315,12.2612,12.315,374900.0
2007-04-17 12:30:00,34.34,34.39,34.25,34.38,239200.0,12.315,12.333,12.2828,12.3294,239200.0
2007-04-17 13:00:00,34.38,34.39,34.03,34.08,222900.0,12.3294,12.333,12.2039,12.2218,222900.0
2007-04-17 13:30:00,34.08,34.21,34.01,34.14,142600.0,12.2218,12.2684,12.1967,12.2433,142600.0
2007-04-17 14:00:00,34.15,34.15,33.78,33.83,280600.0,12.2469,12.2469,12.1142,12.1321,280600.0
2007-04-17 14:30:00,33.84,33.96,33.67,33.92,202300.0,12.1357,12.1788,12.0748,12.1644,202300.0
2007-04-17 15:00:00,33.92,34.01,33.75,33.78,205600.0,12.1644,12.1967,12.1034,12.1142,205600.0
2007-04-17 15:30:00,33.77,34.1,33.62,34.08,702500.0,12.1106,12.229,12.0568,12.2218,702500.0
2007-04-18 09:30:00,34.12,34.36,34.12,34.36,378000.0,12.2361,12.3222,12.2361,12.3222,378000.0
2007-04-18 10:00:00,34.37,34.41,34.14,34.14,165900.0,12.3258,12.3401,12.2433,12.2433,165900.0
2007-04-18 10:30:00,34.21,34.24,34.13,34.15,163200.0,12.2684,12.2792,12.2397,12.2469,163200.0
2007-04-18 11:00:00,34.15,34.2,34.14,34.14,265200.0,12.2469,12.2648,12.2433,12.2433,265200.0
2007-04-18 11:30:00,34.14,34.16,33.92,33.95,227400.0,12.2433,12.2505,12.1644,12.1752,227400.0
2007-04-18 12:00:00,33.96,34.1,33.93,34.08,234400.0,12.1788,12.229,12.168,12.2218,234400.0
2007-04-18 12:30:00,34.06,34.14,33.99,34.03,101700.0,12.2146,12.2433,12.1895,12.2039,101700.0
2007-04-18 13:00:00,34.03,34.08,33.86,33.93,194100.0,12.2039,12.2218,12.1429,12.168,194100.0
2007-04-18 13:30:00,33.92,33.97,33.91,33.91,54000.0,12.1644,12.1823,12.1608,12.1608,54000.0
2007-04-18 14:00:00,33.92,34.13,33.92,34.05,89200.0,12.1644,12.2397,12.1644,12.211,89200.0
2007-04-18 14:30:00,34.05,34.14,33.94,33.98,180700.0,12.211,12.2433,12.1716,12.1859,180700.0
2007-04-18 15:00:00,33.98,34.06,33.97,33.99,219300.0,12.1859,12.2146,12.1823,12.1895,219300.0
2007-04-18 15:30:00,33.99,34.07,33.96,34.04,212400.0,12.1895,12.2182,12.1788,12.2074,212400.0
2007-04-19 09:30:00,33.78,34.03,33.71,33.94,142300.0,12.1142,12.2039,12.0891,12.1716,142300.0
2007-04-19 10:00:00,33.94,33.99,33.9,33.95,84800.0,12.1716,12.1895,12.1572,12.1752,84800.0
2007-04-19 10:30:00,33.96,33.96,33.9,33.93,60200.0,12.1788,12.1788,12.1572,12.168,60200.0
2007-04-19 11:00:00,33.93,34.01,33.89,33.9,51600.0,12.168,12.1967,12.1536,12.1572,51600.0
2007-04-19 11:30:00,33.91,33.96,33.89,33.93,49900.0,12.1608,12.1788,12.1536,12.168,49900.0
2007-04-19 12:00:00,33.92,33.96,33.9,33.95,35100.0,12.1644,12.1788,12.1572,12.1752,35100.0
2007-04-19 12:30:00,33.96,34.0,33.94,33.97,45300.0,12.1788,12.1931,12.1716,12.1823,45300.0
2007-04-19 13:00:00,33.97,34.04,33.97,33.98,74000.0,12.1823,12.2074,12.1823,12.1859,74000.0
2007-04-19 13:30:00,33.98,33.98,33.91,33.94,32100.0,12.1859,12.1859,12.1608,12.1716,32100.0
2007-04-19 14:00:00,33.94,33.98,33.93,33.95,48400.0,12.1716,12.1859,12.168,12.1752,48400.0
2007-04-19 14:30:00,33.95,33.97,33.93,33.95,35500.0,12.1752,12.1823,12.168,12.1752,35500.0
2007-04-19 15:00:00,33.95,33.98,33.93,33.94,17300.0,12.1752,12.1859,12.168,12.1716,17300.0
2007-04-19 15:30:00,33.94,34.09,33.92,34.06,131900.0,12.1716,12.2254,12.1644,12.2146,131900.0
2007-04-20 09:30:00,34.48,35.47,34.3,35.38,630500.0,12.3652,12.7203,12.3007,12.688,630500.0
2007-04-20 10:00:00,35.39,35.58,35.14,35.35,254500.0,12.6916,12.7597,12.6019,12.6772,254500.0
2007-04-20 10:30:00,35.36,35.69,35.36,35.61,200600.0,12.6808,12.7992,12.6808,12.7705,200600.0
2007-04-20 11:00:00,35.61,35.88,35.53,35.63,197600.0,12.7705,12.8673,12.7418,12.7776,197600.0
2007-04-20 11:30:00,35.62,35.69,35.6,35.64,98600.0,12.7741,12.7992,12.7669,12.7812,98600.0
2007-04-20 12:00:00,35.64,35.69,35.62,35.67,56500.0,12.7812,12.7992,12.7741,12.792,56500.0
2007-04-20 12:30:00,35.68,35.7,35.64,35.66,26700.0,12.7956,12.8028,12.7812,12.7884,26700.0
2007-04-20 13:00:00,35.66,35.69,35.64,35.68,31700.0,12.7884,12.7992,12.7812,12.7956,31700.0
2007-04-20 13:30:00,35.67,35.69,35.64,35.68,32300.0,12.792,12.7992,12.7812,12.7956,32300.0
2007-04-20 14:00:00,35.68,35.76,35.65,35.71,53500.0,12.7956,12.8243,12.7848,12.8063,53500.0
2007-04-20 14:30:00,35.72,35.77,35.69,35.7,103500.0,12.8099,12.8279,12.7992,12.8028,103500.0
2007-04-20 15:00:00,35.7,35.71,35.46,35.49,118500.0,12.8028,12.8063,12.7167,12.7274,118500.0
2007-04-20 15:30:00,35.48,35.6,35.29,35.38,288200.0,12.7239,12.7669,12.6557,12.688,288200.0
2007-04-23 09:30:00,35.11,35.5,35.04,35.45,218500.0,12.5912,12.731,12.5661,12.7131,218500.0
2007-04-23 10:00:00,35.45,35.49,35.33,35.35,268600.0,12.7131,12.7274,12.6701,12.6772,268600.0
2007-04-23 10:30:00,35.34,35.41,35.19,35.32,147800.0,12.6736,12.6988,12.6199,12.6665,147800.0
2007-04-23 11:00:00,35.33,35.37,35.27,35.3,91100.0,12.6701,12.6844,12.6485,12.6593,91100.0
2007-04-23 11:30:00,35.3,35.36,35.27,35.3,59400.0,12.6593,12.6808,12.6485,12.6593,59400.0
2007-04-23 12:00:00,35.29,35.33,35.28,35.3,42700.0,12.6557,12.6701,12.6521,12.6593,42700.0
2007-04-23 12:30:00,35.3,35.31,35.28,35.3,33000.0,12.6593,12.6629,12.6521,12.6593,33000.0
2007-04-23 13:00:00,35.3,35.3,35.25,35.25,34300.0,12.6593,12.6593,12.6414,12.6414,34300.0
2007-04-23 13:30:00,35.25,35.28,35.21,35.22,44800.0,12.6414,12.6521,12.627,12.6306,44800.0
2007-04-23 14:00:00,35.23,35.28,35.21,35.23,52800.0,12.6342,12.6521,12.627,12.6342,52800.0
2007-04-23 14:30:00,35.24,35.25,35.21,35.22,38100.0,12.6378,12.6414,12.627,12.6306,38100.0
2007-04-23 15:00:00,35.23,35.25,35.19,35.25,28700.0,12.6342,12.6414,12.6199,12.6414,28700.0
2007-04-23 15:30:00,35.24,35.24,35.17,35.23,58400.0,12.6378,12.6378,12.6127,12.6342,58400.0
2007-04-24 09:30:00,34.76,35.02,34.72,35.0,160800.0,12.4656,12.5589,12.4513,12.5517,160800.0
2007-04-24 10:00:00,35.01,35.09,34.93,35.07,130200.0,12.5553,12.584,12.5266,12.5768,130200.0
2007-04-24 10:30:00,35.06,35.07,34.97,34.99,91100.0,12.5732,12.5768,12.541,12.5481,91100.0
2007-04-24 11:00:00,34.98,35.03,34.91,34.91,145900.0,12.5445,12.5625,12.5194,12.5194,145900.0
2007-04-24 11:30:00,34.91,34.92,34.76,34.78,105600.0,12.5194,12.523,12.4656,12.4728,105600.0
2007-04-24 12:00:00,34.78,34.87,34.78,34.83,32200.0,12.4728,12.5051,12.4728,12.4908,32200.0
2007-04-24 12:30:00,34.82,34.85,34.78,34.82,59800.0,12.4872,12.4979,12.4728,12.4872,59800.0
2007-04-24 13:00:00,34.82,34.84,34.8,34.84,24400.0,12.4872,12.4943,12.48,12.4943,24400.0
2007-04-24 13:30:00,34.84,34.85,34.82,34.85,23500.0,12.4943,12.4979,12.4872,12.4979,23500.0
2007-04-24 14:00:00,34.83,34.94,34.83,34.87,46600.0,12.4908,12.5302,12.4908,12.5051,46600.0
2007-04-24 14:30:00,34.88,34.91,34.84,34.87,57100.0,12.5087,12.5194,12.4943,12.5051,57100.0
2007-04-24 15:00:00,34.88,34.91,34.85,34.89,55500.0,12.5087,12.5194,12.4979,12.5123,55500.0
2007-04-24 15:30:00,34.89,35.03,34.88,34.97,128900.0,12.5123,12.5625,12.5087,12.541,128900.0
2007-04-25 09:30:00,35.03,35.05,34.98,35.03,84500.0,12.5625,12.5696,12.5445,12.5625,84500.0
2007-04-25 10:00:00,35.02,35.14,35.02,35.1,131200.0,12.5589,12.6019,12.5589,12.5876,131200.0
2007-04-25 10:30:00,35.08,35.1,35.07,35.1,12500.0,12.5804,12.5876,12.5768,12.5876,12500.0
2007-04-25 11:00:00,35.08,35.15,35.08,35.13,35300.0,12.5804,12.6055,12.5804,12.5983,35300.0
2007-04-25 11:30:00,35.13,35.16,35.12,35.14,22000.0,12.5983,12.6091,12.5948,12.6019,22000.0
2007-04-25 12:00:00,35.14,35.17,35.13,35.15,8300.0,12.6019,12.6127,12.5983,12.6055,8300.0
2007-04-25 12:30:00,35.15,35.15,35.11,35.11,9800.0,12.6055,12.6055,12.5912,12.5912,9800.0
2007-04-25 13:00:00,35.11,35.13,35.1,35.13,7700.0,12.5912,12.5983,12.5876,12.5983,7700.0
2007-04-25 13:30:00,35.13,35.15,35.11,35.13,21000.0,12.5983,12.6055,12.5912,12.5983,21000.0
2007-04-25 14:00:00,35.12,35.15,35.1,35.12,15700.0,12.5948,12.6055,12.5876,12.5948,15700.0
2007-04-25 14:30:00,35.12,35.13,35.09,35.1,28100.0,12.5948,12.5983,12.584,12.5876,28100.0
2007-04-25 15:00:00,35.1,35.24,35.1,35.23,37700.0,12.5876,12.6378,12.5876,12.6342,37700.0
2007-04-25 15:30:00,35.23,35.29,35.07,35.07,98500.0,12.6342,12.6557,12.5768,12.5768,98500.0
2007-04-26 09:30:00,34.95,35.05,34.73,34.75,115000.0,12.5338,12.5696,12.4549,12.4621,115000.0
2007-04-26 10:00:00,34.74,34.85,34.73,34.78,43000.0,12.4585,12.4979,12.4549,12.4728,43000.0
2007-04-26 10:30:00,34.78,34.78,34.67,34.68,27100.0,12.4728,12.4728,12.4334,12.437,27100.0
2007-04-26 11:00:00,34.69,34.79,34.68,34.76,33500.0,12.4405,12.4764,12.437,12.4656,33500.0
2007-04-26 11:30:00,34.76,34.76,34.72,34.74,43100.0,12.4656,12.4656,12.4513,12.4585,43100.0
2007-04-26 12:00:00,34.74,34.74,34.66,34.68,20700.0,12.4585,12.4585,12.4298,12.437,20700.0
2007-04-26 12:30:00,34.66,34.69,34.57,34.62,33100.0,12.4298,12.4405,12.3975,12.4154,33100.0
2007-04-26 13:00:00,34.62,34.65,34.59,34.62,35200.0,12.4154,12.4262,12.4047,12.4154,35200.0
2007-04-26 13:30:00,34.62,34.64,34.58,34.62,39900.0,12.4154,12.4226,12.4011,12.4154,39900.0
2007-04-26 14:00:00,34.62,34.65,34.61,34.61,22800.0,12.4154,12.4262,12.4119,12.4119,22800.0
2007-04-26 14:30:00,34.62,34.67,34.61,34.64,40000.0,12.4154,12.4334,12.4119,12.4226,40000.0
2007-04-26 15:00:00,34.65,34.68,34.58,34.59,48000.0,12.4262,12.437,12.4011,12.4047,48000.0
2007-04-26 15:30:00,34.6,34.7,34.53,34.54,72700.0,12.4083,12.4441,12.3832,12.3868,72700.0
2007-04-27 09:30:00,34.59,34.73,34.55,34.65,114100.0,12.4047,12.4549,12.3903,12.4262,114100.0
2007-04-27 10:00:00,34.64,34.68,34.57,34.65,94600.0,12.4226,12.437,12.3975,12.4262,94600.0
2007-04-27 10:30:00,34.66,34.76,34.63,34.69,58200.0,12.4298,12.4656,12.419,12.4405,58200.0
2007-04-27 11:00:00,34.7,34.7,34.62,34.63,25200.0,12.4441,12.4441,12.4154,12.419,25200.0
2007-04-27 11:30:00,34.63,34.66,34.55,34.63,43400.0,12.419,12.4298,12.3903,12.419,43400.0
2007-04-27 12:00:00,34.65,34.67,34.6,34.65,19000.0,12.4262,12.4334,12.4083,12.4262,19000.0
2007-04-27 12:30:00,34.64,34.67,34.54,34.54,19900.0,12.4226,12.4334,12.3868,12.3868,19900.0
2007-04-27 13:00:00,34.54,34.58,34.54,34.57,36800.0,12.3868,12.4011,12.3868,12.3975,36800.0
2007-04-27 13:30:00,34.57,34.6,34.55,34.59,37100.0,12.3975,12.4083,12.3903,12.4047,37100.0
2007-04-27 14:00:00,34.59,34.68,34.57,34.67,38500.0,12.4047,12.437,12.3975,12.4334,38500.0
2007-04-27 14:30:00,34.67,34.7,34.61,34.63,49300.0,12.4334,12.4441,12.4119,12.419,49300.0
2007-04-27 15:00:00,34.63,34.64,34.6,34.61,22300.0,12.419,12.4226,12.4083,12.4119,22300.0
2007-04-27 15:30:00,34.62,34.8,34.61,34.71,83900.0,12.4154,12.48,12.4119,12.4477,83900.0
2007-04-30 09:30:00,34.65,34.78,34.53,34.65,108300.0,12.4262,12.4728,12.3832,12.4262,108300.0
2007-04-30 10:00:00,34.66,34.67,34.55,34.63,47600.0,12.4298,12.4334,12.3903,12.419,47600.0
2007-04-30 10:30:00,34.62,34.75,34.61,34.75,31800.0,12.4154,12.4621,12.4119,12.4621,31800.0
2007-04-30 11:00:00,34.74,34.77,34.74,34.75,18500.0,12.4585,12.4692,12.4585,12.4621,18500.0
2007-04-30 11:30:00,34.75,34.76,34.68,34.73,53200.0,12.4621,12.4656,12.437,12.4549,53200.0
2007-04-30 12:00:00,34.73,34.76,34.6,34.62,366500.0,12.4549,12.4656,12.4083,12.4154,366500.0
2007-04-30 12:30:00,34.62,34.64,34.53,34.53,88700.0,12.4154,12.4226,12.3832,12.3832,88700.0
2007-04-30 13:00:00,34.53,34.55,34.05,34.22,203300.0,12.3832,12.3903,12.211,12.272,203300.0
2007-04-30 13:30:00,34.22,34.28,34.17,34.24,89600.0,12.272,12.2935,12.2541,12.2792,89600.0
2007-04-30 14:00:00,34.24,34.26,34.18,34.25,74500.0,12.2792,12.2863,12.2576,12.2828,74500.0
2007-04-30 14:30:00,34.24,34.25,34.17,34.18,100200.0,12.2792,12.2828,12.2541,12.2576,100200.0
2007-04-30 15:00:00,34.18,34.19,34.01,34.02,68100.0,12.2576,12.2612,12.1967,12.2003,68100.0
2007-04-30 15:30:00,34.01,34.07,33.74,33.8,251300.0,12.1967,12.2182,12.0999,12.1214,251300.0
2007-05-01 09:30:00,33.69,34.1,33.69,33.93,135600.0,12.0819,12.229,12.0819,12.168,135600.0
2007-05-01 10:00:00,33.93,33.94,33.75,33.8,137400.0,12.168,12.1716,12.1034,12.1214,137400.0
2007-05-01 10:30:00,33.78,33.81,33.66,33.69,230800.0,12.1142,12.125,12.0712,12.0819,230800.0
2007-05-01 11:00:00,33.68,33.79,33.66,33.74,178100.0,12.0783,12.1178,12.0712,12.0999,178100.0
2007-05-01 11:30:00,33.72,33.74,33.54,33.55,105800.0,12.0927,12.0999,12.0281,12.0317,105800.0
2007-05-01 12:00:00,33.55,33.55,33.3,33.37,178600.0,12.0317,12.0317,11.9421,11.9672,178600.0
2007-05-01 12:30:00,33.36,33.51,33.35,33.43,166600.0,11.9636,12.0174,11.96,11.9887,166600.0
2007-05-01 13:00:00,33.43,33.46,33.36,33.42,82200.0,11.9887,11.9994,11.9636,11.9851,82200.0
2007-05-01 13:30:00,33.4,33.43,33.26,33.34,234200.0,11.9779,11.9887,11.9277,11.9564,234200.0
2007-05-01 14:00:00,33.34,33.4,33.34,33.38,65600.0,11.9564,11.9779,11.9564,11.9708,65600.0
2007-05-01 14:30:00,33.39,33.59,33.38,33.54,214000.0,11.9743,12.0461,11.9708,12.0281,214000.0
2007-05-01 15:00:00,33.54,33.65,33.49,33.61,178300.0,12.0281,12.0676,12.0102,12.0532,178300.0
2007-05-01 15:30:00,33.6,33.75,33.58,33.59,132600.0,12.0496,12.1034,12.0425,12.0461,132600.0
2007-05-02 09:30:00,33.5,33.7,33.49,33.64,105200.0,12.0138,12.0855,12.0102,12.064,105200.0
2007-05-02 10:00:00,33.64,33.72,33.64,33.7,92600.0,12.064,12.0927,12.064,12.0855,92600.0
2007-05-02 10:30:00,33.69,33.7,33.6,33.62,141900.0,12.0819,12.0855,12.0496,12.0568,141900.0
2007-05-02 11:00:00,33.62,33.74,33.58,33.67,124000.0,12.0568,12.0999,12.0425,12.0748,124000.0
2007-05-02 11:30:00,33.68,33.72,33.63,33.64,122200.0,12.0783,12.0927,12.0604,12.064,122200.0
2007-05-02 12:00:00,33.63,33.85,33.63,33.74,156700.0,12.0604,12.1393,12.0604,12.0999,156700.0
2007-05-02 12:30:00,33.77,33.86,33.71,33.86,54200.0,12.1106,12.1429,12.0891,12.1429,54200.0
2007-05-02 13:00:00,33.86,33.91,33.82,33.83,53600.0,12.1429,12.1608,12.1285,12.1321,53600.0
2007-05-02 13:30:00,33.83,33.99,33.83,33.88,97300.0,12.1321,12.1895,12.1321,12.1501,97300.0
2007-05-02 14:00:00,33.88,33.93,33.84,33.89,49000.0,12.1501,12.168,12.1357,12.1536,49000.0
2007-05-02 14:30:00,33.89,33.93,33.87,33.87,60200.0,12.1536,12.168,12.1465,12.1465,60200.0
2007-05-02 15:00:00,33.88,33.99,33.85,33.93,217500.0,12.1501,12.1895,12.1393,12.168,217500.0
2007-05-02 15:30:00,33.91,33.94,33.84,33.92,78900.0,12.1608,12.1716,12.1357,12.1644,78900.0
2007-05-03 09:30:00,33.81,34.18,33.81,34.11,73800.0,12.125,12.2576,12.125,12.2325,73800.0
2007-05-03 10:00:00,34.11,34.11,33.85,33.87,75300.0,12.2325,12.2325,12.1393,12.1465,75300.0
2007-05-03 10:30:00,33.87,33.9,33.81,33.86,65300.0,12.1465,12.1572,12.125,12.1429,65300.0
2007-05-03 11:00:00,33.86,33.89,33.76,33.87,116500.0,12.1429,12.1536,12.107,12.1465,116500.0
2007-05-03 11:30:00,33.87,33.9,33.83,33.85,42400.0,12.1465,12.1572,12.1321,12.1393,42400.0
2007-05-03 12:00:00,33.84,33.88,33.82,33.82,51100.0,12.1357,12.1501,12.1285,12.1285,51100.0
2007-05-03 12:30:00,33.83,33.89,33.77,33.87,56700.0,12.1321,12.1536,12.1106,12.1465,56700.0
2007-05-03 13:00:00,33.86,33.88,33.78,33.8,50400.0,12.1429,12.1501,12.1142,12.1214,50400.0
2007-05-03 13:30:00,33.8,33.81,33.76,33.79,22800.0,12.1214,12.125,12.107,12.1178,22800.0
2007-05-03 14:00:00,33.8,33.86,33.77,33.81,75600.0,12.1214,12.1429,12.1106,12.125,75600.0
2007-05-03 14:30:00,33.81,33.83,33.76,33.76,77700.0,12.125,12.1321,12.107,12.107,77700.0
2007-05-03 15:00:00,33.78,33.93,33.72,33.91,86100.0,12.1142,12.168,12.0927,12.1608,86100.0
2007-05-03 15:30:00,33.9,33.9,33.78,33.82,100000.0,12.1572,12.1572,12.1142,12.1285,100000.0
2007-05-04 09:30:00,33.95,33.95,33.8,33.87,101000.0,12.1752,12.1752,12.1214,12.1465,101000.0
2007-05-04 10:00:00,33.87,33.88,33.76,33.79,62900.0,12.1465,12.1501,12.107,12.1178,62900.0
2007-05-04 10:30:00,33.77,33.81,33.62,33.8,109500.0,12.1106,12.125,12.0568,12.1214,109500.0
2007-05-04 11:00:00,33.8,33.85,33.79,33.85,48900.0,12.1214,12.1393,12.1178,12.1393,48900.0
2007-05-04 11:30:00,33.84,34.03,33.82,33.92,39500.0,12.1357,12.2039,12.1285,12.1644,39500.0
2007-05-04 12:00:00,33.93,33.94,33.86,33.94,86500.0,12.168,12.1716,12.1429,12.1716,86500.0
2007-05-04 12:30:00,33.94,33.97,33.86,33.95,29600.0,12.1716,12.1823,12.1429,12.1752,29600.0
2007-05-04 13:00:00,33.94,34.01,33.89,33.96,39100.0,12.1716,12.1967,12.1536,12.1788,39100.0
2007-05-04 13:30:00,33.96,33.97,33.86,33.94,108500.0,12.1788,12.1823,12.1429,12.1716,108500.0
2007-05-04 14:00:00,33.94,33.97,33.91,33.94,28500.0,12.1716,12.1823,12.1608,12.1716,28500.0
2007-05-04 14:30:00,33.93,34.05,33.92,33.94,46500.0,12.168,12.211,12.1644,12.1716,46500.0
2007-05-04 15:00:00,33.93,33.95,33.89,33.93,71300.0,12.168,12.1752,12.1536,12.168,71300.0
2007-05-04 15:30:00,33.92,33.95,33.77,33.93,160300.0,12.1644,12.1752,12.1106,12.168,160300.0
2007-05-07 09:30:00,33.99,34.05,33.75,33.9,96100.0,12.1895,12.211,12.1034,12.1572,96100.0
2007-05-07 10:00:00,33.91,33.92,33.83,33.88,58100.0,12.1608,12.1644,12.1321,12.1501,58100.0
2007-05-07 10:30:00,33.87,33.88,33.83,33.83,25500.0,12.1465,12.1501,12.1321,12.1321,25500.0
2007-05-07 11:00:00,33.83,33.88,33.82,33.87,26300.0,12.1321,12.1501,12.1285,12.1465,26300.0
2007-05-07 11:30:00,33.86,34.03,33.86,33.88,70700.0,12.1429,12.2039,12.1429,12.1501,70700.0
2007-05-07 12:00:00,33.89,34.05,33.88,33.99,47400.0,12.1536,12.211,12.1501,12.1895,47400.0
2007-05-07 12:30:00,34.01,34.01,33.56,33.97,169400.0,12.1967,12.1967,12.0353,12.1823,169400.0
2007-05-07 13:00:00,33.96,33.97,33.9,33.93,88400.0,12.1788,12.1823,12.1572,12.168,88400.0
2007-05-07 13:30:00,33.91,33.94,33.89,33.93,97500.0,12.1608,12.1716,12.1536,12.168,97500.0
2007-05-07 14:00:00,33.92,33.97,33.91,33.92,158600.0,12.1644,12.1823,12.1608,12.1644,158600.0
2007-05-07 14:30:00,33.91,33.97,33.9,33.92,114100.0,12.1608,12.1823,12.1572,12.1644,114100.0
2007-05-07 15:00:00,33.91,34.03,33.89,33.94,95800.0,12.1608,12.2039,12.1536,12.1716,95800.0
2007-05-07 15:30:00,33.93,34.05,33.9,33.97,94200.0,12.168,12.211,12.1572,12.1823,94200.0
2007-05-08 09:30:00,33.84,33.87,33.75,33.8,53000.0,12.1357,12.1465,12.1034,12.1214,53000.0
2007-05-08 10:00:00,33.8,33.95,33.78,33.93,67400.0,12.1214,12.1752,12.1142,12.168,67400.0
2007-05-08 10:30:00,33.93,34.2,33.84,34.19,156500.0,12.168,12.2648,12.1357,12.2612,156500.0
2007-05-08 11:00:00,34.19,34.45,34.13,34.29,195300.0,12.2612,12.3545,12.2397,12.2971,195300.0
2007-05-08 11:30:00,34.27,34.31,34.2,34.23,64900.0,12.2899,12.3043,12.2648,12.2756,64900.0
2007-05-08 12:00:00,34.24,34.27,34.2,34.25,87200.0,12.2792,12.2899,12.2648,12.2828,87200.0
2007-05-08 12:30:00,34.26,34.42,34.23,34.27,86300.0,12.2863,12.3437,12.2756,12.2899,86300.0
2007-05-08 13:00:00,34.31,34.31,34.03,34.13,102000.0,12.3043,12.3043,12.2039,12.2397,102000.0
2007-05-08 13:30:00,34.13,34.16,34.09,34.1,186200.0,12.2397,12.2505,12.2254,12.229,186200.0
2007-05-08 14:00:00,34.1,34.1,34.04,34.04,137700.0,12.229,12.229,12.2074,12.2074,137700.0
2007-05-08 14:30:00,34.04,34.07,34.03,34.05,110900.0,12.2074,12.2182,12.2039,12.211,110900.0
2007-05-08 15:00:00,34.05,34.05,34.03,34.03,110800.0,12.211,12.211,12.2039,12.2039,110800.0
2007-05-08 15:30:00,34.04,34.05,33.94,33.94,325300.0,12.2074,12.211,12.1716,12.1716,325300.0
2007-05-09 09:30:00,33.94,33.96,33.72,33.75,54200.0,12.1716,12.1788,12.0927,12.1034,54200.0
2007-05-09 10:00:00,33.75,33.79,33.74,33.78,25400.0,12.1034,12.1178,12.0999,12.1142,25400.0
2007-05-09 10:30:00,33.78,33.78,33.6,33.6,58000.0,12.1142,12.1142,12.0496,12.0496,58000.0
2007-05-09 11:00:00,33.6,33.67,33.58,33.64,36500.0,12.0496,12.0748,12.0425,12.064,36500.0
2007-05-09 11:30:00,33.65,33.65,33.58,33.6,59800.0,12.0676,12.0676,12.0425,12.0496,59800.0
2007-05-09 12:00:00,33.61,33.66,33.61,33.65,20500.0,12.0532,12.0712,12.0532,12.0676,20500.0
2007-05-09 12:30:00,33.66,33.74,33.6,33.62,41100.0,12.0712,12.0999,12.0496,12.0568,41100.0
2007-05-09 13:00:00,33.59,33.65,33.52,33.54,53500.0,12.0461,12.0676,12.021,12.0281,53500.0
2007-05-09 13:30:00,33.55,33.69,33.52,33.58,106100.0,12.0317,12.0819,12.021,12.0425,106100.0
2007-05-09 14:00:00,33.59,33.63,33.53,33.61,111300.0,12.0461,12.0604,12.0245,12.0532,111300.0
2007-05-09 14:30:00,33.61,33.7,33.59,33.62,72400.0,12.0532,12.0855,12.0461,12.0568,72400.0
2007-05-09 15:00:00,33.62,33.72,33.56,33.7,115000.0,12.0568,12.0927,12.0353,12.0855,115000.0
2007-05-09 15:30:00,33.71,33.72,33.6,33.6,122500.0,12.0891,12.0927,12.0496,12.0496,122500.0
2007-05-10 09:30:00,33.6,33.75,33.51,33.7,67700.0,12.0496,12.1034,12.0174,12.0855,67700.0
2007-05-10 10:00:00,33.69,33.76,33.64,33.69,34600.0,12.0819,12.107,12.064,12.0819,34600.0
2007-05-10 10:30:00,33.7,33.78,33.67,33.73,34200.0,12.0855,12.1142,12.0748,12.0963,34200.0
2007-05-10 11:00:00,33.71,33.75,33.64,33.66,31200.0,12.0891,12.1034,12.064,12.0712,31200.0
2007-05-10 11:30:00,33.65,33.73,33.59,33.62,52200.0,12.0676,12.0963,12.0461,12.0568,52200.0
2007-05-10 12:00:00,33.62,33.69,33.59,33.63,48800.0,12.0568,12.0819,12.0461,12.0604,48800.0
2007-05-10 12:30:00,33.63,33.69,33.52,33.52,31900.0,12.0604,12.0819,12.021,12.021,31900.0
2007-05-10 13:00:00,33.53,33.56,33.51,33.54,9200.0,12.0245,12.0353,12.0174,12.0281,9200.0
2007-05-10 13:30:00,33.54,33.58,33.5,33.55,44600.0,12.0281,12.0425,12.0138,12.0317,44600.0
2007-05-10 14:00:00,33.54,33.6,33.54,33.56,13900.0,12.0281,12.0496,12.0281,12.0353,13900.0
2007-05-10 14:30:00,33.58,33.6,33.53,33.56,24100.0,12.0425,12.0496,12.0245,12.0353,24100.0
2007-05-10 15:00:00,33.56,33.61,33.53,33.59,29300.0,12.0353,12.0532,12.0245,12.0461,29300.0
2007-05-10 15:30:00,33.59,33.6,33.52,33.59,40300.0,12.0461,12.0496,12.021,12.0461,40300.0
2007-05-11 09:30:00,33.37,33.4,33.11,33.28,96300.0,11.9672,11.9779,11.8739,11.9349,96300.0
2007-05-11 10:00:00,33.28,33.51,33.26,33.42,89200.0,11.9349,12.0174,11.9277,11.9851,89200.0
2007-05-11 10:30:00,33.45,33.55,33.42,33.46,57800.0,11.9959,12.0317,11.9851,11.9994,57800.0
2007-05-11 11:00:00,33.46,33.55,33.43,33.55,34500.0,11.9994,12.0317,11.9887,12.0317,34500.0
2007-05-11 11:30:00,33.53,33.58,33.5,33.51,21900.0,12.0245,12.0425,12.0138,12.0174,21900.0
2007-05-11 12:00:00,33.53,33.61,33.51,33.53,31300.0,12.0245,12.0532,12.0174,12.0245,31300.0
2007-05-11 12:30:00,33.53,33.53,33.44,33.45,36400.0,12.0245,12.0245,11.9923,11.9959,36400.0
2007-05-11 13:00:00,33.44,33.49,33.39,33.49,44000.0,11.9923,12.0102,11.9743,12.0102,44000.0
2007-05-11 13:30:00,33.47,33.5,33.41,33.49,34200.0,12.003,12.0138,11.9815,12.0102,34200.0
2007-05-11 14:00:00,33.51,33.55,33.48,33.51,42100.0,12.0174,12.0317,12.0066,12.0174,42100.0
2007-05-11 14:30:00,33.51,33.54,33.49,33.52,24800.0,12.0174,12.0281,12.0102,12.021,24800.0
2007-05-11 15:00:00,33.51,33.55,33.49,33.53,35100.0,12.0174,12.0317,12.0102,12.0245,35100.0
2007-05-11 15:30:00,33.53,33.59,33.46,33.51,81200.0,12.0245,12.0461,11.9994,12.0174,81200.0
2007-05-14 09:30:00,33.55,33.59,33.5,33.57,34500.0,12.0317,12.0461,12.0138,12.0389,34500.0
2007-05-14 10:00:00,33.57,33.59,33.48,33.48,26800.0,12.0389,12.0461,12.0066,12.0066,26800.0
2007-05-14 10:30:00,33.48,33.53,33.45,33.51,58800.0,12.0066,12.0245,11.9959,12.0174,58800.0
2007-05-14 11:00:00,33.52,33.56,33.51,33.52,34200.0,12.021,12.0353,12.0174,12.021,34200.0
2007-05-14 11:30:00,33.52,33.55,33.51,33.55,10700.0,12.021,12.0317,12.0174,12.0317,10700.0
2007-05-14 12:00:00,33.53,33.55,33.52,33.52,4000.0,12.0245,12.0317,12.021,12.021,4000.0
2007-05-14 12:30:00,33.54,33.56,33.53,33.53,7100.0,12.0281,12.0353,12.0245,12.0245,7100.0
2007-05-14 13:00:00,33.54,33.55,33.49,33.52,19700.0,12.0281,12.0317,12.0102,12.021,19700.0
2007-05-14 13:30:00,33.51,33.52,33.46,33.48,44500.0,12.0174,12.021,11.9994,12.0066,44500.0
2007-05-14 14:00:00,33.49,33.5,33.45,33.47,22700.0,12.0102,12.0138,11.9959,12.003,22700.0
2007-05-14 14:30:00,33.48,33.48,33.42,33.42,20800.0,12.0066,12.0066,11.9851,11.9851,20800.0
2007-05-14 15:00:00,33.42,33.45,33.39,33.39,26600.0,11.9851,11.9959,11.9743,11.9743,26600.0
2007-05-14 15:30:00,33.38,33.46,33.34,33.42,47800.0,11.9708,11.9994,11.9564,11.9851,47800.0
2007-05-15 09:30:00,33.61,33.65,33.54,33.62,41800.0,12.0532,12.0676,12.0281,12.0568,41800.0
2007-05-15 10:00:00,33.6,33.73,33.59,33.69,92300.0,12.0496,12.0963,12.0461,12.0819,92300.0
2007-05-15 10:30:00,33.67,33.68,33.59,33.64,68900.0,12.0748,12.0783,12.0461,12.064,68900.0
2007-05-15 11:00:00,33.66,33.71,33.65,33.69,17000.0,12.0712,12.0891,12.0676,12.0819,17000.0
2007-05-15 11:30:00,33.69,33.78,33.68,33.75,43200.0,12.0819,12.1142,12.0783,12.1034,43200.0
2007-05-15 12:00:00,33.76,33.76,33.68,33.76,22600.0,12.107,12.107,12.0783,12.107,22600.0
2007-05-15 12:30:00,33.76,33.76,33.7,33.73,42600.0,12.107,12.107,12.0855,12.0963,42600.0
2007-05-15 13:00:00,33.73,33.74,33.68,33.69,18400.0,12.0963,12.0999,12.0783,12.0819,18400.0
2007-05-15 13:30:00,33.69,33.78,33.68,33.78,25800.0,12.0819,12.1142,12.0783,12.1142,25800.0
2007-05-15 14:00:00,33.78,33.78,33.67,33.67,27600.0,12.1142,12.1142,12.0748,12.0748,27600.0
2007-05-15 14:30:00,33.68,33.71,33.65,33.7,59200.0,12.0783,12.0891,12.0676,12.0855,59200.0
2007-05-15 15:00:00,33.68,33.71,33.64,33.67,38000.0,12.0783,12.0891,12.064,12.0748,38000.0
2007-05-15 15:30:00,33.68,33.75,33.63,33.75,66300.0,12.0783,12.1034,12.0604,12.1034,66300.0
2007-05-16 09:30:00,33.65,33.8,33.65,33.8,26900.0,12.0676,12.1214,12.0676,12.1214,26900.0
2007-05-16 10:00:00,33.81,33.84,33.7,33.7,66300.0,12.125,12.1357,12.0855,12.0855,66300.0
2007-05-16 10:30:00,33.7,33.78,33.69,33.69,37100.0,12.0855,12.1142,12.0819,12.0819,37100.0
2007-05-16 11:00:00,33.69,33.7,33.54,33.6,50100.0,12.0819,12.0855,12.0281,12.0496,50100.0
2007-05-16 11:30:00,33.59,33.62,33.57,33.58,13100.0,12.0461,12.0568,12.0389,12.0425,13100.0
2007-05-16 12:00:00,33.6,33.6,33.47,33.49,19900.0,12.0496,12.0496,12.003,12.0102,19900.0
2007-05-16 12:30:00,33.5,33.53,33.48,33.53,10300.0,12.0138,12.0245,12.0066,12.0245,10300.0
2007-05-16 13:00:00,33.53,33.6,33.5,33.57,39700.0,12.0245,12.0496,12.0138,12.0389,39700.0
2007-05-16 13:30:00,33.56,33.57,33.48,33.53,48500.0,12.0353,12.0389,12.0066,12.0245,48500.0
2007-05-16 14:00:00,33.53,33.58,33.48,33.48,69800.0,12.0245,12.0425,12.0066,12.0066,69800.0
2007-05-16 14:30:00,33.47,33.49,33.43,33.47,41700.0,12.003,12.0102,11.9887,12.003,41700.0
2007-05-16 15:00:00,33.47,33.54,33.46,33.51,51600.0,12.003,12.0281,11.9994,12.0174,51600.0
2007-05-16 15:30:00,33.52,33.59,33.51,33.55,44600.0,12.021,12.0461,12.0174,12.0317,44600.0
2007-05-17 09:30:00,34.47,34.47,34.07,34.24,170100.0,12.3616,12.3616,12.2182,12.2792,170100.0
2007-05-17 10:00:00,34.25,34.46,34.22,34.42,114900.0,12.2828,12.3581,12.272,12.3437,114900.0
2007-05-17 10:30:00,34.44,34.47,34.35,34.42,62100.0,12.3509,12.3616,12.3186,12.3437,62100.0
2007-05-17 11:00:00,34.43,34.44,34.4,34.43,37900.0,12.3473,12.3509,12.3365,12.3473,37900.0
2007-05-17 11:30:00,34.42,34.42,34.3,34.37,64900.0,12.3437,12.3437,12.3007,12.3258,64900.0
2007-05-17 12:00:00,34.39,34.44,34.39,34.39,23300.0,12.333,12.3509,12.333,12.333,23300.0
2007-05-17 12:30:00,34.36,34.41,34.35,34.4,43600.0,12.3222,12.3401,12.3186,12.3365,43600.0
2007-05-17 13:00:00,34.41,34.44,34.38,34.39,27400.0,12.3401,12.3509,12.3294,12.333,27400.0
2007-05-17 13:30:00,34.37,34.42,34.37,34.42,46100.0,12.3258,12.3437,12.3258,12.3437,46100.0
2007-05-17 14:00:00,34.41,34.51,34.41,34.48,13500.0,12.3401,12.376,12.3401,12.3652,13500.0
2007-05-17 14:30:00,34.5,34.51,34.43,34.44,21600.0,12.3724,12.376,12.3473,12.3509,21600.0
2007-05-17 15:00:00,34.44,34.51,34.4,34.48,53200.0,12.3509,12.376,12.3365,12.3652,53200.0
2007-05-17 15:30:00,34.47,34.47,34.33,34.43,73500.0,12.3616,12.3616,12.3114,12.3473,73500.0
2007-05-18 09:30:00,34.7,35.32,34.68,35.26,354000.0,12.4441,12.6665,12.437,12.645,354000.0
2007-05-18 10:00:00,35.25,35.73,35.24,35.62,330800.0,12.6414,12.8135,12.6378,12.7741,330800.0
2007-05-18 10:30:00,35.62,35.71,35.55,35.65,164900.0,12.7741,12.8063,12.749,12.7848,164900.0
2007-05-18 11:00:00,35.65,35.73,35.58,35.73,229400.0,12.7848,12.8135,12.7597,12.8135,229400.0
2007-05-18 11:30:00,35.71,35.73,35.51,35.59,139800.0,12.8063,12.8135,12.7346,12.7633,139800.0
2007-05-18 12:00:00,35.61,35.61,35.47,35.54,69300.0,12.7705,12.7705,12.7203,12.7454,69300.0
2007-05-18 12:30:00,35.53,35.56,35.38,35.38,72000.0,12.7418,12.7525,12.688,12.688,72000.0
2007-05-18 13:00:00,35.38,35.46,35.35,35.43,60800.0,12.688,12.7167,12.6772,12.7059,60800.0
2007-05-18 13:30:00,35.43,35.51,35.42,35.51,47800.0,12.7059,12.7346,12.7023,12.7346,47800.0
2007-05-18 14:00:00,35.5,35.6,35.49,35.55,61800.0,12.731,12.7669,12.7274,12.749,61800.0
2007-05-18 14:30:00,35.55,35.55,35.44,35.48,72200.0,12.749,12.749,12.7095,12.7239,72200.0
2007-05-18 15:00:00,35.48,35.59,35.43,35.56,102300.0,12.7239,12.7633,12.7059,12.7525,102300.0
2007-05-18 15:30:00,35.56,35.71,35.45,35.61,170800.0,12.7525,12.8063,12.7131,12.7705,170800.0
2007-05-21 09:30:00,35.43,35.71,35.1,35.54,117300.0,12.7059,12.8063,12.5876,12.7454,117300.0
2007-05-21 10:00:00,35.54,35.79,35.54,35.73,50600.0,12.7454,12.835,12.7454,12.8135,50600.0
2007-05-21 10:30:00,35.72,35.8,35.7,35.73,31800.0,12.8099,12.8386,12.8028,12.8135,31800.0
2007-05-21 11:00:00,35.74,35.77,35.62,35.72,52300.0,12.8171,12.8279,12.7741,12.8099,52300.0
2007-05-21 11:30:00,35.72,35.8,35.7,35.79,47800.0,12.8099,12.8386,12.8028,12.835,47800.0
2007-05-21 12:00:00,35.79,35.96,35.76,35.86,55700.0,12.835,12.896,12.8243,12.8601,55700.0
2007-05-21 12:30:00,35.86,36.12,35.86,36.11,60700.0,12.8601,12.9534,12.8601,12.9498,60700.0
2007-05-21 13:00:00,36.11,36.45,36.09,36.4,97300.0,12.9498,13.0717,12.9426,13.0538,97300.0
2007-05-21 13:30:00,36.37,36.37,36.26,36.32,53600.0,13.043,13.043,13.0036,13.0251,53600.0
2007-05-21 14:00:00,36.31,36.47,36.24,36.35,67300.0,13.0215,13.0789,12.9964,13.0359,67300.0
2007-05-21 14:30:00,36.35,36.45,36.33,36.39,38300.0,13.0359,13.0717,13.0287,13.0502,38300.0
2007-05-21 15:00:00,36.39,36.43,36.05,36.05,102100.0,13.0502,13.0645,12.9283,12.9283,102100.0
2007-05-21 15:30:00,36.05,36.06,35.91,35.98,228400.0,12.9283,12.9319,12.8781,12.9032,228400.0
2007-05-22 09:30:00,35.2,35.89,35.2,35.47,107800.0,12.6234,12.8709,12.6234,12.7203,107800.0
2007-05-22 10:00:00,35.49,35.7,35.3,35.54,94300.0,12.7274,12.8028,12.6593,12.7454,94300.0
2007-05-22 10:30:00,35.53,35.63,35.46,35.47,69100.0,12.7418,12.7776,12.7167,12.7203,69100.0
2007-05-22 11:00:00,35.46,35.52,35.46,35.48,62000.0,12.7167,12.7382,12.7167,12.7239,62000.0
2007-05-22 11:30:00,35.46,35.61,35.46,35.56,57300.0,12.7167,12.7705,12.7167,12.7525,57300.0
2007-05-22 12:00:00,35.54,35.6,35.53,35.57,36700.0,12.7454,12.7669,12.7418,12.7561,36700.0
2007-05-22 12:30:00,35.56,35.59,35.54,35.59,21400.0,12.7525,12.7633,12.7454,12.7633,21400.0
2007-05-22 13:00:00,35.58,35.6,35.56,35.56,11300.0,12.7597,12.7669,12.7525,12.7525,11300.0
2007-05-22 13:30:00,35.57,35.7,35.56,35.64,85900.0,12.7561,12.8028,12.7525,12.7812,85900.0
2007-05-22 14:00:00,35.64,35.68,35.61,35.66,72600.0,12.7812,12.7956,12.7705,12.7884,72600.0
2007-05-22 14:30:00,35.66,35.78,35.66,35.66,19000.0,12.7884,12.8314,12.7884,12.7884,19000.0
2007-05-22 15:00:00,35.66,35.72,35.58,35.62,32600.0,12.7884,12.8099,12.7597,12.7741,32600.0
2007-05-22 15:30:00,35.63,35.69,35.61,35.67,51600.0,12.7776,12.7992,12.7705,12.792,51600.0
2007-05-23 09:30:00,35.76,35.94,35.7,35.9,28800.0,12.8243,12.8888,12.8028,12.8745,28800.0
2007-05-23 10:00:00,35.91,35.97,35.81,35.86,19300.0,12.8781,12.8996,12.8422,12.8601,19300.0
2007-05-23 10:30:00,35.87,35.92,35.83,35.9,34700.0,12.8637,12.8816,12.8494,12.8745,34700.0
2007-05-23 11:00:00,35.91,35.96,35.88,35.96,29000.0,12.8781,12.896,12.8673,12.896,29000.0
2007-05-23 11:30:00,35.95,36.75,35.93,36.4,1112400.0,12.8924,13.1793,12.8852,13.0538,1112400.0
2007-05-23 12:00:00,36.4,36.53,36.3,36.44,98000.0,13.0538,13.1004,13.0179,13.0681,98000.0
2007-05-23 12:30:00,36.44,36.52,36.42,36.52,45600.0,13.0681,13.0968,13.061,13.0968,45600.0
2007-05-23 13:00:00,36.52,36.55,36.46,36.51,71400.0,13.0968,13.1076,13.0753,13.0932,71400.0
2007-05-23 13:30:00,36.51,36.55,36.41,36.44,36000.0,13.0932,13.1076,13.0574,13.0681,36000.0
2007-05-23 14:00:00,36.44,36.5,36.39,36.41,63500.0,13.0681,13.0896,13.0502,13.0574,63500.0
2007-05-23 14:30:00,36.4,36.42,36.29,36.39,58200.0,13.0538,13.061,13.0143,13.0502,58200.0
2007-05-23 15:00:00,36.39,36.42,36.07,36.1,79300.0,13.0502,13.061,12.9354,12.9462,79300.0
2007-05-23 15:30:00,36.09,36.37,36.02,36.35,119000.0,12.9426,13.043,12.9175,13.0359,119000.0
2007-05-24 09:30:00,36.39,36.54,36.35,36.4,62900.0,13.0502,13.104,13.0359,13.0538,62900.0
2007-05-24 10:00:00,36.42,36.63,36.4,36.51,103000.0,13.061,13.1363,13.0538,13.0932,103000.0
2007-05-24 10:30:00,36.5,36.52,36.46,36.48,35400.0,13.0896,13.0968,13.0753,13.0825,35400.0
2007-05-24 11:00:00,36.48,36.48,36.22,36.39,89900.0,13.0825,13.0825,12.9892,13.0502,89900.0
2007-05-24 11:30:00,36.39,36.39,36.19,36.26,134000.0,13.0502,13.0502,12.9785,13.0036,134000.0
2007-05-24 12:00:00,36.27,36.33,36.2,36.33,39000.0,13.0072,13.0287,12.9821,13.0287,39000.0
2007-05-24 12:30:00,36.32,36.33,36.25,36.29,27800.0,13.0251,13.0287,13.0,13.0143,27800.0
2007-05-24 13:00:00,36.29,36.32,36.24,36.24,27600.0,13.0143,13.0251,12.9964,12.9964,27600.0
2007-05-24 13:30:00,36.25,36.3,36.15,36.23,65400.0,13.0,13.0179,12.9641,12.9928,65400.0
2007-05-24 14:00:00,36.21,36.5,36.21,36.31,203700.0,12.9856,13.0896,12.9856,13.0215,203700.0
2007-05-24 14:30:00,36.31,36.33,36.21,36.32,58400.0,13.0215,13.0287,12.9856,13.0251,58400.0
2007-05-24 15:00:00,36.32,36.32,36.15,36.28,90900.0,13.0251,13.0251,12.9641,13.0108,90900.0
2007-05-24 15:30:00,36.26,36.28,36.11,36.24,113500.0,13.0036,13.0108,12.9498,12.9964,113500.0
2007-05-25 09:30:00,36.35,36.49,36.3,36.48,90500.0,13.0359,13.0861,13.0179,13.0825,90500.0
2007-05-25 10:00:00,36.49,36.67,36.47,36.58,119800.0,13.0861,13.1506,13.0789,13.1183,119800.0
2007-05-25 10:30:00,36.58,36.8,36.58,36.67,67400.0,13.1183,13.1972,13.1183,13.1506,67400.0
2007-05-25 11:00:00,36.67,36.68,36.38,36.64,47900.0,13.1506,13.1542,13.0466,13.1399,47900.0
2007-05-25 11:30:00,36.65,36.75,36.65,36.75,30000.0,13.1434,13.1793,13.1434,13.1793,30000.0
2007-05-25 12:00:00,36.75,36.75,36.6,36.61,17800.0,13.1793,13.1793,13.1255,13.1291,17800.0
2007-05-25 12:30:00,36.61,36.62,36.54,36.54,13400.0,13.1291,13.1327,13.104,13.104,13400.0
2007-05-25 13:00:00,36.55,36.61,36.52,36.61,19900.0,13.1076,13.1291,13.0968,13.1291,19900.0
2007-05-25 13:30:00,36.6,36.6,36.54,36.56,17600.0,13.1255,13.1255,13.104,13.1112,17600.0
2007-05-25 14:00:00,36.56,36.61,36.56,36.6,21100.0,13.1112,13.1291,13.1112,13.1255,21100.0
2007-05-25 14:30:00,36.6,36.63,36.56,36.58,14000.0,13.1255,13.1363,13.1112,13.1183,14000.0
2007-05-25 15:00:00,36.58,36.6,36.56,36.59,27100.0,13.1183,13.1255,13.1112,13.1219,27100.0
2007-05-25 15:30:00,36.59,36.63,36.55,36.56,36500.0,13.1219,13.1363,13.1076,13.1112,36500.0
2007-05-29 09:30:00,36.89,36.9,36.77,36.88,108700.0,13.2295,13.2331,13.1865,13.2259,108700.0
2007-05-29 10:00:00,36.88,36.97,36.88,36.95,69200.0,13.2259,13.2582,13.2259,13.251,69200.0
2007-05-29 10:30:00,36.95,37.05,36.93,36.95,211500.0,13.251,13.2869,13.2439,13.251,211500.0
2007-05-29 11:00:00,36.93,36.95,36.86,36.92,135400.0,13.2439,13.251,13.2188,13.2403,135400.0
2007-05-29 11:30:00,36.93,36.93,36.85,36.87,101800.0,13.2439,13.2439,13.2152,13.2223,101800.0
2007-05-29 12:00:00,36.85,36.87,36.81,36.83,62100.0,13.2152,13.2223,13.2008,13.208,62100.0
2007-05-29 12:30:00,36.83,36.87,36.82,36.82,38500.0,13.208,13.2223,13.2044,13.2044,38500.0
2007-05-29 13:00:00,36.82,36.86,36.81,36.82,45700.0,13.2044,13.2188,13.2008,13.2044,45700.0
2007-05-29 13:30:00,36.83,36.84,36.79,36.79,31600.0,13.208,13.2116,13.1936,13.1936,31600.0
2007-05-29 14:00:00,36.8,36.84,36.76,36.81,33300.0,13.1972,13.2116,13.1829,13.2008,33300.0
2007-05-29 14:30:00,36.79,36.82,36.69,36.78,31800.0,13.1936,13.2044,13.1578,13.1901,31800.0
2007-05-29 15:00:00,36.79,36.81,36.74,36.77,23100.0,13.1936,13.2008,13.1757,13.1865,23100.0
2007-05-29 15:30:00,36.75,36.79,36.75,36.78,28400.0,13.1793,13.1936,13.1793,13.1901,28400.0
2007-05-30 09:30:00,36.76,36.76,36.48,36.56,142400.0,13.1829,13.1829,13.0825,13.1112,142400.0
2007-05-30 10:00:00,36.56,36.63,36.5,36.5,42700.0,13.1112,13.1363,13.0896,13.0896,42700.0
2007-05-30 10:30:00,36.51,36.65,36.51,36.6,50800.0,13.0932,13.1434,13.0932,13.1255,50800.0
2007-05-30 11:00:00,36.6,36.65,36.51,36.62,52300.0,13.1255,13.1434,13.0932,13.1327,52300.0
2007-05-30 11:30:00,36.64,36.69,36.58,36.64,66400.0,13.1399,13.1578,13.1183,13.1399,66400.0
2007-05-30 12:00:00,36.65,36.65,36.57,36.63,25500.0,13.1434,13.1434,13.1148,13.1363,25500.0
2007-05-30 12:30:00,36.63,36.66,36.61,36.65,22300.0,13.1363,13.147,13.1291,13.1434,22300.0
2007-05-30 13:00:00,36.65,36.68,36.64,36.66,21400.0,13.1434,13.1542,13.1399,13.147,21400.0
2007-05-30 13:30:00,36.67,36.68,36.56,36.58,42800.0,13.1506,13.1542,13.1112,13.1183,42800.0
2007-05-30 14:00:00,36.6,36.68,36.59,36.65,27200.0,13.1255,13.1542,13.1219,13.1434,27200.0
2007-05-30 14:30:00,36.65,36.71,36.64,36.69,23700.0,13.1434,13.165,13.1399,13.1578,23700.0
2007-05-30 15:00:00,36.69,36.71,36.65,36.69,33400.0,13.1578,13.165,13.1434,13.1578,33400.0
2007-05-30 15:30:00,36.69,36.8,36.67,36.8,91800.0,13.1578,13.1972,13.1506,13.1972,91800.0
2007-05-31 09:30:00,37.05,37.05,36.89,36.97,77000.0,13.2869,13.2869,13.2295,13.2582,77000.0
2007-05-31 10:00:00,36.99,37.02,36.88,36.95,50600.0,13.2654,13.2761,13.2259,13.251,50600.0
2007-05-31 10:30:00,36.97,37.01,36.87,36.93,55400.0,13.2582,13.2725,13.2223,13.2439,55400.0
2007-05-31 11:00:00,36.91,36.97,36.88,36.89,28000.0,13.2367,13.2582,13.2259,13.2295,28000.0
2007-05-31 11:30:00,36.87,36.99,36.85,36.9,67700.0,13.2223,13.2654,13.2152,13.2331,67700.0
2007-05-31 12:00:00,36.89,36.93,36.87,36.92,37600.0,13.2295,13.2439,13.2223,13.2403,37600.0
2007-05-31 12:30:00,36.92,37.08,36.9,37.08,64100.0,13.2403,13.2976,13.2331,13.2976,64100.0
2007-05-31 13:00:00,37.08,37.09,36.9,36.96,42400.0,13.2976,13.3012,13.2331,13.2546,42400.0
2007-05-31 13:30:00,36.95,37.01,36.94,37.0,17000.0,13.251,13.2725,13.2474,13.269,17000.0
2007-05-31 14:00:00,36.99,37.0,36.9,36.91,27200.0,13.2654,13.269,13.2331,13.2367,27200.0
2007-05-31 14:30:00,36.91,36.98,36.87,36.94,34000.0,13.2367,13.2618,13.2223,13.2474,34000.0
2007-05-31 15:00:00,36.94,36.97,36.89,36.91,48000.0,13.2474,13.2582,13.2295,13.2367,48000.0
2007-05-31 15:30:00,36.9,37.0,36.89,36.95,70800.0,13.2331,13.269,13.2295,13.251,70800.0
2007-06-01 09:30:00,37.04,37.21,37.04,37.19,49400.0,13.2833,13.3443,13.2833,13.3371,49400.0
2007-06-01 10:00:00,37.19,37.27,37.12,37.22,73400.0,13.3371,13.3658,13.312,13.3479,73400.0
2007-06-01 10:30:00,37.2,37.32,37.15,37.31,43300.0,13.3407,13.3837,13.3228,13.3801,43300.0
2007-06-01 11:00:00,37.32,37.36,37.28,37.36,34600.0,13.3837,13.3981,13.3694,13.3981,34600.0
2007-06-01 11:30:00,37.36,37.45,37.33,37.45,22300.0,13.3981,13.4303,13.3873,13.4303,22300.0
2007-06-01 12:00:00,37.44,37.47,37.35,37.35,40600.0,13.4268,13.4375,13.3945,13.3945,40600.0
2007-06-01 12:30:00,37.35,37.45,37.33,37.43,34300.0,13.3945,13.4303,13.3873,13.4232,34300.0
2007-06-01 13:00:00,37.44,37.45,37.38,37.4,19700.0,13.4268,13.4303,13.4052,13.4124,19700.0
2007-06-01 13:30:00,37.41,37.42,37.37,37.38,18700.0,13.416,13.4196,13.4016,13.4052,18700.0
2007-06-01 14:00:00,37.38,37.39,37.36,37.37,9300.0,13.4052,13.4088,13.3981,13.4016,9300.0
2007-06-01 14:30:00,37.37,37.39,37.2,37.22,48300.0,13.4016,13.4088,13.3407,13.3479,48300.0
2007-06-01 15:00:00,37.22,37.33,37.16,37.25,82000.0,13.3479,13.3873,13.3263,13.3586,82000.0
2007-06-01 15:30:00,37.25,37.53,37.21,37.45,170100.0,13.3586,13.459,13.3443,13.4303,170100.0
2007-06-04 09:30:00,37.41,37.41,37.2,37.3,123200.0,13.416,13.416,13.3407,13.3765,123200.0
2007-06-04 10:00:00,37.3,37.3,37.2,37.22,72600.0,13.3765,13.3765,13.3407,13.3479,72600.0
2007-06-04 10:30:00,37.21,37.22,37.1,37.17,38900.0,13.3443,13.3479,13.3048,13.3299,38900.0
2007-06-04 11:00:00,37.17,37.18,37.1,37.1,22900.0,13.3299,13.3335,13.3048,13.3048,22900.0
2007-06-04 11:30:00,37.1,37.1,36.84,36.93,81600.0,13.3048,13.3048,13.2116,13.2439,81600.0
2007-06-04 12:00:00,36.93,37.11,36.91,37.03,69000.0,13.2439,13.3084,13.2367,13.2797,69000.0
2007-06-04 12:30:00,37.03,37.03,36.9,36.98,46500.0,13.2797,13.2797,13.2331,13.2618,46500.0
2007-06-04 13:00:00,36.98,36.98,36.85,36.87,44800.0,13.2618,13.2618,13.2152,13.2223,44800.0
2007-06-04 13:30:00,36.86,36.96,36.86,36.9,47000.0,13.2188,13.2546,13.2188,13.2331,47000.0
2007-06-04 14:00:00,36.9,36.9,36.84,36.87,57100.0,13.2331,13.2331,13.2116,13.2223,57100.0
2007-06-04 14:30:00,36.87,36.89,36.82,36.86,83000.0,13.2223,13.2295,13.2044,13.2188,83000.0
2007-06-04 15:00:00,36.86,36.93,36.85,36.89,38000.0,13.2188,13.2439,13.2152,13.2295,38000.0
2007-06-04 15:30:00,36.9,37.07,36.83,36.87,231200.0,13.2331,13.2941,13.208,13.2223,231200.0
2007-06-05 09:30:00,37.19,37.25,37.0,37.03,108400.0,13.3371,13.3586,13.269,13.2797,108400.0
2007-06-05 10:00:00,37.04,37.06,36.84,37.01,110800.0,13.2833,13.2905,13.2116,13.2725,110800.0
2007-06-05 10:30:00,37.02,37.14,36.99,37.1,69200.0,13.2761,13.3192,13.2654,13.3048,69200.0
2007-06-05 11:00:00,37.11,37.12,37.03,37.06,20300.0,13.3084,13.312,13.2797,13.2905,20300.0
2007-06-05 11:30:00,37.07,37.08,37.02,37.02,39600.0,13.2941,13.2976,13.2761,13.2761,39600.0
2007-06-05 12:00:00,37.01,37.01,36.87,36.92,107300.0,13.2725,13.2725,13.2223,13.2403,107300.0
2007-06-05 12:30:00,36.92,36.94,36.9,36.92,32200.0,13.2403,13.2474,13.2331,13.2403,32200.0
2007-06-05 13:00:00,36.92,36.94,36.83,36.85,61500.0,13.2403,13.2474,13.208,13.2152,61500.0
2007-06-05 13:30:00,36.85,36.88,36.79,36.87,41600.0,13.2152,13.2259,13.1936,13.2223,41600.0
2007-06-05 14:00:00,36.87,36.93,36.8,36.91,27600.0,13.2223,13.2439,13.1972,13.2367,27600.0
2007-06-05 14:30:00,36.92,36.97,36.9,36.96,25500.0,13.2403,13.2582,13.2331,13.2546,25500.0
2007-06-05 15:00:00,36.95,37.0,36.93,36.95,44900.0,13.251,13.269,13.2439,13.251,44900.0
2007-06-05 15:30:00,36.95,36.99,36.9,36.95,289200.0,13.251,13.2654,13.2331,13.251,289200.0
2007-06-06 09:30:00,37.24,37.5,37.19,37.38,123700.0,13.355,13.4483,13.3371,13.4052,123700.0
2007-06-06 10:00:00,37.38,37.49,37.35,37.37,90300.0,13.4052,13.4447,13.3945,13.4016,90300.0
2007-06-06 10:30:00,37.35,37.45,37.32,37.38,60500.0,13.3945,13.4303,13.3837,13.4052,60500.0
2007-06-06 11:00:00,37.39,37.41,37.34,37.36,34400.0,13.4088,13.416,13.3909,13.3981,34400.0
2007-06-06 11:30:00,37.36,37.39,37.35,37.37,38000.0,13.3981,13.4088,13.3945,13.4016,38000.0
2007-06-06 12:00:00,37.37,37.38,37.35,37.37,68500.0,13.4016,13.4052,13.3945,13.4016,68500.0
2007-06-06 12:30:00,37.37,37.43,37.35,37.41,26200.0,13.4016,13.4232,13.3945,13.416,26200.0
2007-06-06 13:00:00,37.4,37.41,37.35,37.35,16800.0,13.4124,13.416,13.3945,13.3945,16800.0
2007-06-06 13:30:00,37.35,37.37,37.25,37.35,47400.0,13.3945,13.4016,13.3586,13.3945,47400.0
2007-06-06 14:00:00,37.35,37.35,37.31,37.33,18100.0,13.3945,13.3945,13.3801,13.3873,18100.0
2007-06-06 14:30:00,37.34,37.37,37.32,37.35,17300.0,13.3909,13.4016,13.3837,13.3945,17300.0
2007-06-06 15:00:00,37.35,37.4,37.33,37.38,93200.0,13.3945,13.4124,13.3873,13.4052,93200.0
2007-06-06 15:30:00,37.37,37.5,37.36,37.46,236400.0,13.4016,13.4483,13.3981,13.4339,236400.0
2007-06-07 09:30:00,37.35,37.37,37.23,37.35,58700.0,13.3945,13.4016,13.3514,13.3945,58700.0
2007-06-07 10:00:00,37.35,37.44,37.32,37.34,43000.0,13.3945,13.4268,13.3837,13.3909,43000.0
2007-06-07 10:30:00,37.34,37.35,37.24,37.25,32100.0,13.3909,13.3945,13.355,13.3586,32100.0
2007-06-07 11:00:00,37.26,37.29,37.26,37.27,35200.0,13.3622,13.373,13.3622,13.3658,35200.0
2007-06-07 11:30:00,37.26,37.3,37.26,37.28,9900.0,13.3622,13.3765,13.3622,13.3694,9900.0
2007-06-07 12:00:00,37.28,37.31,37.25,37.31,21700.0,13.3694,13.3801,13.3586,13.3801,21700.0
2007-06-07 12:30:00,37.3,37.3,37.25,37.26,34700.0,13.3765,13.3765,13.3586,13.3622,34700.0
2007-06-07 13:00:00,37.27,37.3,37.24,37.26,46300.0,13.3658,13.3765,13.355,13.3622,46300.0
2007-06-07 13:30:00,37.24,37.25,37.16,37.16,56800.0,13.355,13.3586,13.3263,13.3263,56800.0
2007-06-07 14:00:00,37.16,37.16,37.05,37.09,44600.0,13.3263,13.3263,13.2869,13.3012,44600.0
2007-06-07 14:30:00,37.1,37.14,37.07,37.11,58200.0,13.3048,13.3192,13.2941,13.3084,58200.0
2007-06-07 15:00:00,37.11,37.17,37.03,37.1,50700.0,13.3084,13.3299,13.2797,13.3048,50700.0
2007-06-07 15:30:00,37.1,37.14,37.0,37.02,90600.0,13.3048,13.3192,13.269,13.2761,90600.0
2007-06-08 09:30:00,37.0,37.13,36.92,37.12,77800.0,13.269,13.3156,13.2403,13.312,77800.0
2007-06-08 10:00:00,37.13,37.25,37.1,37.21,47700.0,13.3156,13.3586,13.3048,13.3443,47700.0
2007-06-08 10:30:00,37.21,37.21,37.12,37.15,55700.0,13.3443,13.3443,13.312,13.3228,55700.0
2007-06-08 11:00:00,37.15,37.15,37.06,37.07,27800.0,13.3228,13.3228,13.2905,13.2941,27800.0
2007-06-08 11:30:00,37.08,37.14,37.08,37.09,22300.0,13.2976,13.3192,13.2976,13.3012,22300.0
2007-06-08 12:00:00,37.1,37.14,37.08,37.14,13800.0,13.3048,13.3192,13.2976,13.3192,13800.0
2007-06-08 12:30:00,37.14,37.14,37.09,37.13,39000.0,13.3192,13.3192,13.3012,13.3156,39000.0
2007-06-08 13:00:00,37.13,37.14,37.09,37.1,20800.0,13.3156,13.3192,13.3012,13.3048,20800.0
2007-06-08 13:30:00,37.11,37.18,37.09,37.14,26200.0,13.3084,13.3335,13.3012,13.3192,26200.0
2007-06-08 14:00:00,37.14,37.19,37.13,37.15,35600.0,13.3192,13.3371,13.3156,13.3228,35600.0
2007-06-08 14:30:00,37.15,37.21,37.12,37.15,51100.0,13.3228,13.3443,13.312,13.3228,51100.0
2007-06-08 15:00:00,37.17,37.22,37.11,37.21,62700.0,13.3299,13.3479,13.3084,13.3443,62700.0
2007-06-08 15:30:00,37.2,37.36,37.18,37.36,49000.0,13.3407,13.3981,13.3335,13.3981,49000.0
2007-06-11 09:30:00,37.4,37.55,37.25,37.47,129500.0,13.4124,13.4662,13.3586,13.4375,129500.0
2007-06-11 10:00:00,37.44,37.53,37.43,37.49,112900.0,13.4268,13.459,13.4232,13.4447,112900.0
2007-06-11 10:30:00,37.49,37.57,37.46,37.54,48800.0,13.4447,13.4734,13.4339,13.4626,48800.0
2007-06-11 11:00:00,37.54,37.56,37.46,37.5,25000.0,13.4626,13.4698,13.4339,13.4483,25000.0
2007-06-11 11:30:00,37.51,37.55,37.49,37.53,49000.0,13.4519,13.4662,13.4447,13.459,49000.0
2007-06-11 12:00:00,37.53,37.57,37.51,37.55,36300.0,13.459,13.4734,13.4519,13.4662,36300.0
2007-06-11 12:30:00,37.56,37.58,37.54,37.54,27300.0,13.4698,13.477,13.4626,13.4626,27300.0
2007-06-11 13:00:00,37.54,37.62,37.53,37.57,26400.0,13.4626,13.4913,13.459,13.4734,26400.0
2007-06-11 13:30:00,37.59,37.59,37.56,37.57,15600.0,13.4805,13.4805,13.4698,13.4734,15600.0
2007-06-11 14:00:00,37.57,37.6,37.51,37.54,34300.0,13.4734,13.4841,13.4519,13.4626,34300.0
2007-06-11 14:30:00,37.52,37.55,37.48,37.48,24600.0,13.4554,13.4662,13.4411,13.4411,24600.0
2007-06-11 15:00:00,37.48,37.56,37.47,37.54,26700.0,13.4411,13.4698,13.4375,13.4626,26700.0
2007-06-11 15:30:00,37.55,37.63,37.51,37.6,50300.0,13.4662,13.4949,13.4519,13.4841,50300.0
2007-06-12 09:30:00,37.46,37.47,37.34,37.39,48800.0,13.4339,13.4375,13.3909,13.4088,48800.0
2007-06-12 10:00:00,37.37,37.43,37.32,37.37,64300.0,13.4016,13.4232,13.3837,13.4016,64300.0
2007-06-12 10:30:00,37.36,37.4,37.33,37.33,52200.0,13.3981,13.4124,13.3873,13.3873,52200.0
2007-06-12 11:00:00,37.33,37.43,37.33,37.4,53700.0,13.3873,13.4232,13.3873,13.4124,53700.0
2007-06-12 11:30:00,37.38,37.44,37.35,37.42,100200.0,13.4052,13.4268,13.3945,13.4196,100200.0
2007-06-12 12:00:00,37.43,37.43,37.38,37.4,20700.0,13.4232,13.4232,13.4052,13.4124,20700.0
2007-06-12 12:30:00,37.4,37.4,37.34,37.35,45900.0,13.4124,13.4124,13.3909,13.3945,45900.0
2007-06-12 13:00:00,37.35,37.43,37.34,37.42,36900.0,13.3945,13.4232,13.3909,13.4196,36900.0
2007-06-12 13:30:00,37.43,37.56,37.43,37.52,55400.0,13.4232,13.4698,13.4232,13.4554,55400.0
2007-06-12 14:00:00,37.51,37.52,37.37,37.38,36900.0,13.4519,13.4554,13.4016,13.4052,36900.0
2007-06-12 14:30:00,37.4,37.45,37.32,37.33,76900.0,13.4124,13.4303,13.3837,13.3873,76900.0
2007-06-12 15:00:00,37.33,37.33,37.22,37.26,29700.0,13.3873,13.3873,13.3479,13.3622,29700.0
2007-06-12 15:30:00,37.24,37.31,37.12,37.12,69300.0,13.355,13.3801,13.312,13.312,69300.0
2007-06-13 09:30:00,36.9,36.9,36.79,36.85,40700.0,13.3642,13.3642,13.3244,13.3461,40700.0
2007-06-13 10:00:00,36.86,36.89,36.75,36.89,50500.0,13.3498,13.3606,13.3099,13.3606,50500.0
2007-06-13 10:30:00,36.89,36.97,36.81,36.95,59500.0,13.3606,13.3896,13.3316,13.3824,59500.0
2007-06-13 11:00:00,36.95,37.01,36.66,36.66,76900.0,13.3824,13.4041,13.2773,13.2773,76900.0
2007-06-13 11:30:00,36.66,36.78,36.63,36.73,52400.0,13.2773,13.3208,13.2665,13.3027,52400.0
2007-06-13 12:00:00,36.74,36.85,36.71,36.77,29600.0,13.3063,13.3461,13.2954,13.3172,29600.0
2007-06-13 12:30:00,36.76,36.76,36.7,36.71,34900.0,13.3135,13.3135,13.2918,13.2954,34900.0
2007-06-13 13:00:00,36.71,36.72,36.65,36.67,30900.0,13.2954,13.299,13.2737,13.2809,30900.0
2007-06-13 13:30:00,36.67,36.71,36.66,36.68,25500.0,13.2809,13.2954,13.2773,13.2846,25500.0
2007-06-13 14:00:00,36.68,36.71,36.68,36.71,24600.0,13.2846,13.2954,13.2846,13.2954,24600.0
2007-06-13 14:30:00,36.71,36.75,36.7,36.75,20300.0,13.2954,13.3099,13.2918,13.3099,20300.0
2007-06-13 15:00:00,36.75,36.84,36.74,36.83,35700.0,13.3099,13.3425,13.3063,13.3389,35700.0
2007-06-13 15:30:00,36.82,36.89,36.77,36.77,48800.0,13.3353,13.3606,13.3172,13.3172,48800.0
2007-06-14 09:30:00,36.78,36.83,36.72,36.75,34500.0,13.3208,13.3389,13.299,13.3099,34500.0
2007-06-14 10:00:00,36.74,36.78,36.65,36.74,77900.0,13.3063,13.3208,13.2737,13.3063,77900.0
2007-06-14 10:30:00,36.75,36.76,36.69,36.72,30500.0,13.3099,13.3135,13.2882,13.299,30500.0
2007-06-14 11:00:00,36.72,36.73,36.64,36.66,21800.0,13.299,13.3027,13.2701,13.2773,21800.0
2007-06-14 11:30:00,36.66,36.66,36.55,36.59,37200.0,13.2773,13.2773,13.2375,13.252,37200.0
2007-06-14 12:00:00,36.59,36.6,36.56,36.57,13100.0,13.252,13.2556,13.2411,13.2447,13100.0
2007-06-14 12:30:00,36.58,36.58,36.55,36.55,6200.0,13.2483,13.2483,13.2375,13.2375,6200.0
2007-06-14 13:00:00,36.56,36.56,36.47,36.49,15800.0,13.2411,13.2411,13.2085,13.2157,15800.0
2007-06-14 13:30:00,36.48,36.5,36.45,36.5,21000.0,13.2121,13.2194,13.2013,13.2194,21000.0
2007-06-14 14:00:00,36.5,36.51,36.48,36.48,24300.0,13.2194,13.223,13.2121,13.2121,24300.0
2007-06-14 14:30:00,36.48,36.5,36.43,36.46,46000.0,13.2121,13.2194,13.194,13.2049,46000.0
2007-06-14 15:00:00,36.47,36.47,36.37,36.38,24500.0,13.2085,13.2085,13.1723,13.1759,24500.0
2007-06-14 15:30:00,36.36,36.46,36.33,36.37,76800.0,13.1687,13.2049,13.1578,13.1723,76800.0
2007-06-15 09:30:00,36.58,36.62,36.48,36.59,143300.0,13.2483,13.2628,13.2121,13.252,143300.0
2007-06-15 10:00:00,36.57,36.88,36.56,36.88,123700.0,13.2447,13.357,13.2411,13.357,123700.0
2007-06-15 10:30:00,36.89,36.93,36.85,36.85,44600.0,13.3606,13.3751,13.3461,13.3461,44600.0
2007-06-15 11:00:00,36.86,36.87,36.68,36.7,38900.0,13.3498,13.3534,13.2846,13.2918,38900.0
2007-06-15 11:30:00,36.68,36.8,36.64,36.79,78200.0,13.2846,13.328,13.2701,13.3244,78200.0
2007-06-15 12:00:00,36.78,36.81,36.74,36.75,21300.0,13.3208,13.3316,13.3063,13.3099,21300.0
2007-06-15 12:30:00,36.75,36.75,36.68,36.73,12300.0,13.3099,13.3099,13.2846,13.3027,12300.0
2007-06-15 13:00:00,36.74,36.75,36.69,36.73,27900.0,13.3063,13.3099,13.2882,13.3027,27900.0
2007-06-15 13:30:00,36.72,36.75,36.72,36.75,13800.0,13.299,13.3099,13.299,13.3099,13800.0
2007-06-15 14:00:00,36.74,36.74,36.67,36.72,16400.0,13.3063,13.3063,13.2809,13.299,16400.0
2007-06-15 14:30:00,36.72,36.74,36.68,36.69,25400.0,13.299,13.3063,13.2846,13.2882,25400.0
2007-06-15 15:00:00,36.7,36.71,36.66,36.69,22200.0,13.2918,13.2954,13.2773,13.2882,22200.0
2007-06-15 15:30:00,36.68,36.73,36.65,36.71,78300.0,13.2846,13.3027,13.2737,13.2954,78300.0
2007-06-18 09:30:00,36.63,36.79,36.53,36.68,55200.0,13.2665,13.3244,13.2302,13.2846,55200.0
2007-06-18 10:00:00,36.67,36.7,36.66,36.69,38800.0,13.2809,13.2918,13.2773,13.2882,38800.0
2007-06-18 10:30:00,36.7,36.77,36.7,36.75,23800.0,13.2918,13.3172,13.2918,13.3099,23800.0
2007-06-18 11:00:00,36.76,36.85,36.73,36.85,49000.0,13.3135,13.3461,13.3027,13.3461,49000.0
2007-06-18 11:30:00,36.87,36.89,36.79,36.79,47800.0,13.3534,13.3606,13.3244,13.3244,47800.0
2007-06-18 12:00:00,36.8,36.81,36.76,36.8,97200.0,13.328,13.3316,13.3135,13.328,97200.0
2007-06-18 12:30:00,36.78,36.79,36.72,36.77,62600.0,13.3208,13.3244,13.299,13.3172,62600.0
2007-06-18 13:00:00,36.76,36.77,36.71,36.73,53700.0,13.3135,13.3172,13.2954,13.3027,53700.0
2007-06-18 13:30:00,36.73,36.74,36.63,36.64,61400.0,13.3027,13.3063,13.2665,13.2701,61400.0
2007-06-18 14:00:00,36.65,36.65,36.62,36.65,37400.0,13.2737,13.2737,13.2628,13.2737,37400.0
2007-06-18 14:30:00,36.65,36.65,36.62,36.65,16300.0,13.2737,13.2737,13.2628,13.2737,16300.0
2007-06-18 15:00:00,36.68,36.78,36.67,36.75,36200.0,13.2846,13.3208,13.2809,13.3099,36200.0
2007-06-18 15:30:00,36.76,36.78,36.68,36.7,95700.0,13.3135,13.3208,13.2846,13.2918,95700.0
2007-06-19 09:30:00,36.74,36.87,36.7,36.85,52300.0,13.3063,13.3534,13.2918,13.3461,52300.0
2007-06-19 10:00:00,36.87,36.93,36.8,36.92,38100.0,13.3534,13.3751,13.328,13.3715,38100.0
2007-06-19 10:30:00,36.92,37.04,36.9,37.01,33500.0,13.3715,13.4149,13.3642,13.4041,33500.0
2007-06-19 11:00:00,37.02,37.03,36.93,36.96,22700.0,13.4077,13.4113,13.3751,13.386,22700.0
2007-06-19 11:30:00,36.97,37.0,36.9,36.97,43600.0,13.3896,13.4005,13.3642,13.3896,43600.0
2007-06-19 12:00:00,36.97,36.99,36.93,36.95,16600.0,13.3896,13.3968,13.3751,13.3824,16600.0
2007-06-19 12:30:00,36.95,36.97,36.94,36.96,19800.0,13.3824,13.3896,13.3787,13.386,19800.0
2007-06-19 13:00:00,36.96,36.98,36.9,36.93,41600.0,13.386,13.3932,13.3642,13.3751,41600.0
2007-06-19 13:30:00,36.93,36.93,36.87,36.88,28000.0,13.3751,13.3751,13.3534,13.357,28000.0
2007-06-19 14:00:00,36.87,36.95,36.79,36.89,41600.0,13.3534,13.3824,13.3244,13.3606,41600.0
2007-06-19 14:30:00,36.88,36.94,36.84,36.94,29500.0,13.357,13.3787,13.3425,13.3787,29500.0
2007-06-19 15:00:00,36.94,36.94,36.86,36.89,29200.0,13.3787,13.3787,13.3498,13.3606,29200.0
2007-06-19 15:30:00,36.9,36.98,36.82,36.98,81300.0,13.3642,13.3932,13.3353,13.3932,81300.0
2007-06-20 09:30:00,36.88,36.98,36.69,36.75,40300.0,13.357,13.3932,13.2882,13.3099,40300.0
2007-06-20 10:00:00,36.72,36.87,36.72,36.82,57100.0,13.299,13.3534,13.299,13.3353,57100.0
2007-06-20 10:30:00,36.82,36.98,36.82,36.92,33500.0,13.3353,13.3932,13.3353,13.3715,33500.0
2007-06-20 11:00:00,36.94,37.05,36.91,37.0,52500.0,13.3787,13.4186,13.3679,13.4005,52500.0
2007-06-20 11:30:00,36.98,37.1,36.93,37.09,70200.0,13.3932,13.4367,13.3751,13.4331,70200.0
2007-06-20 12:00:00,37.1,37.1,37.04,37.05,25500.0,13.4367,13.4367,13.4149,13.4186,25500.0
2007-06-20 12:30:00,37.05,37.09,37.03,37.06,15400.0,13.4186,13.4331,13.4113,13.4222,15400.0
2007-06-20 13:00:00,37.04,37.04,36.88,36.98,26200.0,13.4149,13.4149,13.357,13.3932,26200.0
2007-06-20 13:30:00,36.97,36.99,36.91,36.97,22600.0,13.3896,13.3968,13.3679,13.3896,22600.0
2007-06-20 14:00:00,36.97,36.97,36.82,36.85,24100.0,13.3896,13.3896,13.3353,13.3461,24100.0
2007-06-20 14:30:00,36.86,36.9,36.79,36.81,25200.0,13.3498,13.3642,13.3244,13.3316,25200.0
2007-06-20 15:00:00,36.79,36.83,36.64,36.66,20800.0,13.3244,13.3389,13.2701,13.2773,20800.0
2007-06-20 15:30:00,36.66,36.78,36.65,36.75,61300.0,13.2773,13.3208,13.2737,13.3099,61300.0
2007-06-21 09:30:00,37.89,38.17,37.61,37.64,386800.0,13.7228,13.8242,13.6214,13.6323,386800.0
2007-06-21 10:00:00,37.64,37.72,37.52,37.56,125400.0,13.6323,13.6612,13.5888,13.6033,125400.0
2007-06-21 10:30:00,37.56,37.71,37.56,37.67,151200.0,13.6033,13.6576,13.6033,13.6431,151200.0
2007-06-21 11:00:00,37.65,37.69,37.61,37.62,104400.0,13.6359,13.6504,13.6214,13.625,104400.0
2007-06-21 11:30:00,37.62,37.63,37.5,37.53,131400.0,13.625,13.6286,13.5815,13.5924,131400.0
2007-06-21 12:00:00,37.54,37.63,37.5,37.52,74300.0,13.596,13.6286,13.5815,13.5888,74300.0
2007-06-21 12:30:00,37.51,37.55,37.49,37.51,55800.0,13.5852,13.5997,13.5779,13.5852,55800.0
2007-06-21 13:00:00,37.52,37.55,37.49,37.51,57000.0,13.5888,13.5997,13.5779,13.5852,57000.0
2007-06-21 13:30:00,37.52,37.88,37.48,37.77,295100.0,13.5888,13.7192,13.5743,13.6793,295100.0
2007-06-21 14:00:00,37.78,37.89,37.73,37.77,113600.0,13.683,13.7228,13.6648,13.6793,113600.0
2007-06-21 14:30:00,37.77,37.8,37.72,37.79,85100.0,13.6793,13.6902,13.6612,13.6866,85100.0
2007-06-21 15:00:00,37.77,37.88,37.76,37.84,115200.0,13.6793,13.7192,13.6757,13.7047,115200.0
2007-06-21 15:30:00,37.85,37.89,37.77,37.88,263800.0,13.7083,13.7228,13.6793,13.7192,263800.0
2007-06-22 09:30:00,37.88,38.02,37.87,37.95,68600.0,13.7192,13.7699,13.7156,13.7445,68600.0
2007-06-22 10:00:00,37.95,37.97,37.74,37.92,62400.0,13.7445,13.7518,13.6685,13.7337,62400.0
2007-06-22 10:30:00,37.91,37.98,37.83,37.9,37300.0,13.73,13.7554,13.7011,13.7264,37300.0
2007-06-22 11:00:00,37.89,37.91,37.85,37.89,22700.0,13.7228,13.73,13.7083,13.7228,22700.0
2007-06-22 11:30:00,37.88,37.92,37.86,37.92,38200.0,13.7192,13.7337,13.7119,13.7337,38200.0
2007-06-22 12:00:00,37.92,37.97,37.86,37.89,33100.0,13.7337,13.7518,13.7119,13.7228,33100.0
2007-06-22 12:30:00,37.88,37.89,37.81,37.83,49700.0,13.7192,13.7228,13.6938,13.7011,49700.0
2007-06-22 13:00:00,37.81,37.88,37.74,37.88,57100.0,13.6938,13.7192,13.6685,13.7192,57100.0
2007-06-22 13:30:00,37.86,37.87,37.81,37.82,19600.0,13.7119,13.7156,13.6938,13.6974,19600.0
2007-06-22 14:00:00,37.84,37.86,37.8,37.82,18500.0,13.7047,13.7119,13.6902,13.6974,18500.0
2007-06-22 14:30:00,37.82,37.91,37.81,37.91,40000.0,13.6974,13.73,13.6938,13.73,40000.0
2007-06-22 15:00:00,37.91,37.95,37.87,37.95,64400.0,13.73,13.7445,13.7156,13.7445,64400.0
2007-06-22 15:30:00,37.95,37.96,37.6,37.64,153300.0,13.7445,13.7481,13.6178,13.6323,153300.0
2007-06-25 09:30:00,37.78,38.25,37.75,37.87,114900.0,13.683,13.8532,13.6721,13.7156,114900.0
2007-06-25 10:00:00,37.89,38.2,37.87,38.18,82500.0,13.7228,13.8351,13.7156,13.8278,82500.0
2007-06-25 10:30:00,38.2,38.33,38.07,38.12,146900.0,13.8351,13.8822,13.788,13.8061,146900.0
2007-06-25 11:00:00,38.13,38.32,38.1,38.25,149100.0,13.8097,13.8785,13.7989,13.8532,149100.0
2007-06-25 11:30:00,38.26,38.39,38.23,38.36,106600.0,13.8568,13.9039,13.8459,13.893,106600.0
2007-06-25 12:00:00,38.37,38.37,38.33,38.37,35100.0,13.8966,13.8966,13.8822,13.8966,35100.0
2007-06-25 12:30:00,38.37,38.4,38.33,38.36,44600.0,13.8966,13.9075,13.8822,13.893,44600.0
2007-06-25 13:00:00,38.34,38.41,38.27,38.28,31100.0,13.8858,13.9111,13.8604,13.864,31100.0
2007-06-25 13:30:00,38.28,38.35,38.27,38.32,28700.0,13.864,13.8894,13.8604,13.8785,28700.0
2007-06-25 14:00:00,38.31,38.31,38.09,38.13,49900.0,13.8749,13.8749,13.7952,13.8097,49900.0
2007-06-25 14:30:00,38.14,38.14,37.87,37.97,81500.0,13.8133,13.8133,13.7156,13.7518,81500.0
2007-06-25 15:00:00,37.96,38.08,37.76,37.9,372000.0,13.7481,13.7916,13.6757,13.7264,372000.0
2007-06-25 15:30:00,37.91,38.08,37.89,38.02,120100.0,13.73,13.7916,13.7228,13.7699,120100.0
2007-06-26 09:30:00,36.62,37.23,36.58,36.89,679400.0,13.2628,13.4838,13.2483,13.3606,679400.0
2007-06-26 10:00:00,36.88,36.93,36.73,36.79,198300.0,13.357,13.3751,13.3027,13.3244,198300.0
2007-06-26 10:30:00,36.79,36.9,36.75,36.86,145900.0,13.3244,13.3642,13.3099,13.3498,145900.0
2007-06-26 11:00:00,36.84,36.88,36.72,36.72,54700.0,13.3425,13.357,13.299,13.299,54700.0
2007-06-26 11:30:00,36.73,36.8,36.72,36.79,79300.0,13.3027,13.328,13.299,13.3244,79300.0
2007-06-26 12:00:00,36.79,36.83,36.78,36.8,32200.0,13.3244,13.3389,13.3208,13.328,32200.0
2007-06-26 12:30:00,36.81,36.82,36.77,36.8,26400.0,13.3316,13.3353,13.3172,13.328,26400.0
2007-06-26 13:00:00,36.8,36.91,36.79,36.82,117000.0,13.328,13.3679,13.3244,13.3353,117000.0
2007-06-26 13:30:00,36.81,36.81,36.74,36.78,33700.0,13.3316,13.3316,13.3063,13.3208,33700.0
2007-06-26 14:00:00,36.77,36.81,36.71,36.75,72300.0,13.3172,13.3316,13.2954,13.3099,72300.0
2007-06-26 14:30:00,36.74,36.75,36.7,36.73,59700.0,13.3063,13.3099,13.2918,13.3027,59700.0
2007-06-26 15:00:00,36.72,36.81,36.7,36.79,103500.0,13.299,13.3316,13.2918,13.3244,103500.0
2007-06-26 15:30:00,36.8,37.0,36.75,36.83,339700.0,13.328,13.4005,13.3099,13.3389,339700.0
2007-06-27 09:30:00,36.85,37.22,36.76,36.84,206700.0,13.3461,13.4801,13.3135,13.3425,206700.0
2007-06-27 10:00:00,36.84,36.84,36.56,36.64,76900.0,13.3425,13.3425,13.2411,13.2701,76900.0
2007-06-27 10:30:00,36.64,36.82,36.63,36.82,61700.0,13.2701,13.3353,13.2665,13.3353,61700.0
2007-06-27 11:00:00,36.8,36.86,36.77,36.8,49400.0,13.328,13.3498,13.3172,13.328,49400.0
2007-06-27 11:30:00,36.8,36.86,36.75,36.75,56400.0,13.328,13.3498,13.3099,13.3099,56400.0
2007-06-27 12:00:00,36.74,36.8,36.66,36.67,38600.0,13.3063,13.328,13.2773,13.2809,38600.0
2007-06-27 12:30:00,36.66,36.8,36.65,36.78,27900.0,13.2773,13.328,13.2737,13.3208,27900.0
2007-06-27 13:00:00,36.77,36.78,36.7,36.75,38500.0,13.3172,13.3208,13.2918,13.3099,38500.0
2007-06-27 13:30:00,36.74,36.81,36.68,36.81,34900.0,13.3063,13.3316,13.2846,13.3316,34900.0
2007-06-27 14:00:00,36.8,36.85,36.78,36.8,79800.0,13.328,13.3461,13.3208,13.328,79800.0
2007-06-27 14:30:00,36.79,36.85,36.79,36.85,85400.0,13.3244,13.3461,13.3244,13.3461,85400.0
2007-06-27 15:00:00,36.83,36.88,36.81,36.82,53600.0,13.3389,13.357,13.3316,13.3353,53600.0
2007-06-27 15:30:00,36.83,37.02,36.81,37.0,116600.0,13.3389,13.4077,13.3316,13.4005,116600.0
2007-06-28 09:30:00,37.27,37.45,37.21,37.22,45000.0,13.4982,13.5634,13.4765,13.4801,45000.0
2007-06-28 10:00:00,37.24,37.28,37.16,37.2,44400.0,13.4874,13.5019,13.4584,13.4729,44400.0
2007-06-28 10:30:00,37.2,37.23,37.17,37.19,20800.0,13.4729,13.4838,13.462,13.4693,20800.0
2007-06-28 11:00:00,37.17,37.29,37.16,37.29,19800.0,13.462,13.5055,13.4584,13.5055,19800.0
2007-06-28 11:30:00,37.29,37.32,37.24,37.28,21000.0,13.5055,13.5164,13.4874,13.5019,21000.0
2007-06-28 12:00:00,37.29,37.38,37.27,37.35,16300.0,13.5055,13.5381,13.4982,13.5272,16300.0
2007-06-28 12:30:00,37.36,37.38,37.35,37.38,9700.0,13.5308,13.5381,13.5272,13.5381,9700.0
2007-06-28 13:00:00,37.38,37.4,37.36,37.38,16300.0,13.5381,13.5453,13.5308,13.5381,16300.0
2007-06-28 13:30:00,37.38,37.42,37.36,37.42,12200.0,13.5381,13.5526,13.5308,13.5526,12200.0
2007-06-28 14:00:00,37.42,37.48,37.4,37.45,34100.0,13.5526,13.5743,13.5453,13.5634,34100.0
2007-06-28 14:30:00,37.44,37.52,37.34,37.51,43500.0,13.5598,13.5888,13.5236,13.5852,43500.0
2007-06-28 15:00:00,37.49,37.57,37.47,37.56,41100.0,13.5779,13.6069,13.5707,13.6033,41100.0
2007-06-28 15:30:00,37.56,37.56,37.38,37.41,52600.0,13.6033,13.6033,13.5381,13.549,52600.0
2007-06-29 09:30:00,37.78,38.11,37.78,38.11,139100.0,13.683,13.8025,13.683,13.8025,139100.0
2007-06-29 10:00:00,38.11,38.15,37.83,37.91,60500.0,13.8025,13.817,13.7011,13.73,60500.0
2007-06-29 10:30:00,37.92,38.06,37.82,37.96,99500.0,13.7337,13.7844,13.6974,13.7481,99500.0
2007-06-29 11:00:00,37.95,38.0,37.85,37.86,90600.0,13.7445,13.7626,13.7083,13.7119,90600.0
2007-06-29 11:30:00,37.85,37.9,37.72,37.74,53300.0,13.7083,13.7264,13.6612,13.6685,53300.0
2007-06-29 12:00:00,37.74,37.84,37.7,37.84,81000.0,13.6685,13.7047,13.654,13.7047,81000.0
2007-06-29 12:30:00,37.83,37.87,37.78,37.82,44100.0,13.7011,13.7156,13.683,13.6974,44100.0
2007-06-29 13:00:00,37.83,37.84,37.79,37.82,21700.0,13.7011,13.7047,13.6866,13.6974,21700.0
2007-06-29 13:30:00,37.82,37.97,37.81,37.94,71300.0,13.6974,13.7518,13.6938,13.7409,71300.0
2007-06-29 14:00:00,37.94,38.05,37.9,38.02,60100.0,13.7409,13.7807,13.7264,13.7699,60100.0
2007-06-29 14:30:00,38.02,38.08,37.94,37.94,136500.0,13.7699,13.7916,13.7409,13.7409,136500.0
2007-06-29 15:00:00,37.94,37.94,37.74,37.75,81100.0,13.7409,13.7409,13.6685,13.6721,81100.0
2007-06-29 15:30:00,37.73,37.93,37.73,37.81,113100.0,13.6648,13.7373,13.6648,13.6938,113100.0
2007-07-02 09:30:00,39.19,39.25,38.99,39.12,1296800.0,14.1936,14.2154,14.1212,14.1683,1296800.0
2007-07-02 10:00:00,39.12,39.22,39.12,39.21,691400.0,14.1683,14.2045,14.1683,14.2009,691400.0
2007-07-02 10:30:00,39.2,39.24,39.18,39.21,641900.0,14.1972,14.2117,14.19,14.2009,641900.0
2007-07-02 11:00:00,39.21,39.22,39.19,39.21,701600.0,14.2009,14.2045,14.1936,14.2009,701600.0
2007-07-02 11:30:00,39.2,39.22,39.19,39.21,509200.0,14.1972,14.2045,14.1936,14.2009,509200.0
2007-07-02 12:00:00,39.21,39.22,39.2,39.22,213000.0,14.2009,14.2045,14.1972,14.2045,213000.0
2007-07-02 12:30:00,39.22,39.28,39.2,39.26,661000.0,14.2045,14.2262,14.1972,14.219,661000.0
2007-07-02 13:00:00,39.26,39.49,39.25,39.45,615200.0,14.219,14.3023,14.2154,14.2878,615200.0
2007-07-02 13:30:00,39.45,39.53,39.38,39.39,398400.0,14.2878,14.3168,14.2624,14.2661,398400.0
2007-07-02 14:00:00,39.39,39.43,39.34,39.38,344000.0,14.2661,14.2805,14.2479,14.2624,344000.0
2007-07-02 14:30:00,39.39,39.42,39.36,39.4,448400.0,14.2661,14.2769,14.2552,14.2697,448400.0
2007-07-02 15:00:00,39.4,39.42,39.38,39.4,413700.0,14.2697,14.2769,14.2624,14.2697,413700.0
2007-07-02 15:30:00,39.4,39.44,39.39,39.43,1100300.0,14.2697,14.2842,14.2661,14.2805,1100300.0
2007-07-03 09:30:00,39.52,39.57,39.31,39.34,466800.0,14.3131,14.3312,14.2371,14.2479,466800.0
2007-07-03 10:00:00,39.34,39.34,39.14,39.2,338100.0,14.2479,14.2479,14.1755,14.1972,338100.0
2007-07-03 10:30:00,39.2,39.22,38.9,38.93,681300.0,14.1972,14.2045,14.0886,14.0995,681300.0
2007-07-03 11:00:00,38.91,38.94,38.8,38.86,165400.0,14.0922,14.1031,14.0524,14.0741,165400.0
2007-07-03 11:30:00,38.86,38.93,38.81,38.92,122300.0,14.0741,14.0995,14.056,14.0958,122300.0
2007-07-03 12:00:00,38.93,39.0,38.9,38.91,151600.0,14.0995,14.1248,14.0886,14.0922,151600.0
2007-07-03 12:30:00,38.91,39.07,38.86,39.0,272400.0,14.0922,14.1502,14.0741,14.1248,272400.0
2007-07-05 09:30:00,39.07,39.15,39.0,39.12,125200.0,14.1502,14.1791,14.1248,14.1683,125200.0
2007-07-05 10:00:00,39.12,39.23,39.12,39.18,75000.0,14.1683,14.2081,14.1683,14.19,75000.0
2007-07-05 10:30:00,39.17,39.26,39.12,39.21,118600.0,14.1864,14.219,14.1683,14.2009,118600.0
2007-07-05 11:00:00,39.22,39.26,39.18,39.21,49800.0,14.2045,14.219,14.19,14.2009,49800.0
2007-07-05 11:30:00,39.22,39.22,39.08,39.14,47300.0,14.2045,14.2045,14.1538,14.1755,47300.0
2007-07-05 12:00:00,39.14,39.2,39.12,39.14,49400.0,14.1755,14.1972,14.1683,14.1755,49400.0
2007-07-05 12:30:00,39.14,39.2,39.14,39.15,50600.0,14.1755,14.1972,14.1755,14.1791,50600.0
2007-07-05 13:00:00,39.15,39.16,39.11,39.13,25200.0,14.1791,14.1828,14.1646,14.1719,25200.0
2007-07-05 13:30:00,39.13,39.16,39.11,39.15,20600.0,14.1719,14.1828,14.1646,14.1791,20600.0
2007-07-05 14:00:00,39.15,39.21,39.15,39.19,34600.0,14.1791,14.2009,14.1791,14.1936,34600.0
2007-07-05 14:30:00,39.19,39.2,39.14,39.15,32300.0,14.1936,14.1972,14.1755,14.1791,32300.0
2007-07-05 15:00:00,39.15,39.18,39.11,39.17,53500.0,14.1791,14.19,14.1646,14.1864,53500.0
2007-07-05 15:30:00,39.18,39.4,39.17,39.32,100800.0,14.19,14.2697,14.1864,14.2407,100800.0
2007-07-06 09:30:00,39.33,39.57,39.33,39.56,194000.0,14.2443,14.3312,14.2443,14.3276,194000.0
2007-07-06 10:00:00,39.55,39.63,39.53,39.6,197400.0,14.324,14.353,14.3168,14.3421,197400.0
2007-07-06 10:30:00,39.61,39.67,39.6,39.65,237100.0,14.3457,14.3675,14.3421,14.3602,237100.0
2007-07-06 11:00:00,39.64,39.67,39.59,39.65,113000.0,14.3566,14.3675,14.3385,14.3602,113000.0
2007-07-06 11:30:00,39.65,39.76,39.63,39.76,121500.0,14.3602,14.4001,14.353,14.4001,121500.0
2007-07-06 12:00:00,39.76,39.78,39.67,39.69,62000.0,14.4001,14.4073,14.3675,14.3747,62000.0
2007-07-06 12:30:00,39.68,39.68,39.61,39.62,77800.0,14.3711,14.3711,14.3457,14.3494,77800.0
2007-07-06 13:00:00,39.61,39.62,39.58,39.59,64400.0,14.3457,14.3494,14.3349,14.3385,64400.0
2007-07-06 13:30:00,39.59,39.68,39.58,39.61,104900.0,14.3385,14.3711,14.3349,14.3457,104900.0
2007-07-06 14:00:00,39.61,39.65,39.59,39.61,104200.0,14.3457,14.3602,14.3385,14.3457,104200.0
2007-07-06 14:30:00,39.61,39.62,39.58,39.6,38100.0,14.3457,14.3494,14.3349,14.3421,38100.0
2007-07-06 15:00:00,39.6,39.62,39.57,39.61,52400.0,14.3421,14.3494,14.3312,14.3457,52400.0
2007-07-06 15:30:00,39.61,39.82,39.61,39.79,316800.0,14.3457,14.4218,14.3457,14.4109,316800.0
2007-07-09 09:30:00,39.82,39.87,39.65,39.87,96300.0,14.4218,14.4399,14.3602,14.4399,96300.0
2007-07-09 10:00:00,39.86,39.88,39.75,39.81,88800.0,14.4363,14.4435,14.3964,14.4182,88800.0
2007-07-09 10:30:00,39.81,39.83,39.73,39.74,44900.0,14.4182,14.4254,14.3892,14.3928,44900.0
2007-07-09 11:00:00,39.74,39.79,39.73,39.76,64700.0,14.3928,14.4109,14.3892,14.4001,64700.0
2007-07-09 11:30:00,39.76,39.77,39.71,39.75,49300.0,14.4001,14.4037,14.382,14.3964,49300.0
2007-07-09 12:00:00,39.76,39.81,39.76,39.77,41000.0,14.4001,14.4182,14.4001,14.4037,41000.0
2007-07-09 12:30:00,39.77,39.77,39.74,39.75,23000.0,14.4037,14.4037,14.3928,14.3964,23000.0
2007-07-09 13:00:00,39.74,39.79,39.73,39.74,136400.0,14.3928,14.4109,14.3892,14.3928,136400.0
2007-07-09 13:30:00,39.75,39.76,39.63,39.64,85600.0,14.3964,14.4001,14.353,14.3566,85600.0
2007-07-09 14:00:00,39.63,39.74,39.59,39.73,79100.0,14.353,14.3928,14.3385,14.3892,79100.0
2007-07-09 14:30:00,39.73,39.74,39.71,39.71,17900.0,14.3892,14.3928,14.382,14.382,17900.0
2007-07-09 15:00:00,39.71,39.76,39.67,39.67,60000.0,14.382,14.4001,14.3675,14.3675,60000.0
2007-07-09 15:30:00,39.68,39.69,39.64,39.64,49900.0,14.3711,14.3747,14.3566,14.3566,49900.0
2007-07-10 09:30:00,39.5,39.56,39.43,39.49,62500.0,14.3059,14.3276,14.2805,14.3023,62500.0
2007-07-10 10:00:00,39.49,39.49,39.36,39.37,50800.0,14.3023,14.3023,14.2552,14.2588,50800.0
2007-07-10 10:30:00,39.37,39.45,39.36,39.44,27200.0,14.2588,14.2878,14.2552,14.2842,27200.0
2007-07-10 11:00:00,39.44,39.5,39.39,39.41,31100.0,14.2842,14.3059,14.2661,14.2733,31100.0
2007-07-10 11:30:00,39.41,39.44,39.35,39.39,41100.0,14.2733,14.2842,14.2516,14.2661,41100.0
2007-07-10 12:00:00,39.38,39.44,39.37,39.44,25600.0,14.2624,14.2842,14.2588,14.2842,25600.0
2007-07-10 12:30:00,39.44,39.45,39.43,39.44,16800.0,14.2842,14.2878,14.2805,14.2842,16800.0
2007-07-10 13:00:00,39.44,39.47,39.43,39.44,28700.0,14.2842,14.295,14.2805,14.2842,28700.0
2007-07-10 13:30:00,39.44,39.48,39.3,39.37,54200.0,14.2842,14.2987,14.2335,14.2588,54200.0
2007-07-10 14:00:00,39.37,39.39,39.32,39.36,40800.0,14.2588,14.2661,14.2407,14.2552,40800.0
2007-07-10 14:30:00,39.35,39.39,39.3,39.32,41500.0,14.2516,14.2661,14.2335,14.2407,41500.0
2007-07-10 15:00:00,39.32,39.37,39.32,39.35,58200.0,14.2407,14.2588,14.2407,14.2516,58200.0
2007-07-10 15:30:00,39.34,39.43,39.31,39.36,82000.0,14.2479,14.2805,14.2371,14.2552,82000.0
2007-07-11 09:30:00,39.27,39.27,39.1,39.13,81300.0,14.2226,14.2226,14.161,14.1719,81300.0
2007-07-11 10:00:00,39.12,39.2,39.07,39.1,134100.0,14.1683,14.1972,14.1502,14.161,134100.0
2007-07-11 10:30:00,39.09,39.12,39.06,39.1,90600.0,14.1574,14.1683,14.1465,14.161,90600.0
2007-07-11 11:00:00,39.09,39.13,39.07,39.1,104300.0,14.1574,14.1719,14.1502,14.161,104300.0
2007-07-11 11:30:00,39.09,39.12,39.08,39.11,23200.0,14.1574,14.1683,14.1538,14.1646,23200.0
2007-07-11 12:00:00,39.11,39.15,39.06,39.11,73100.0,14.1646,14.1791,14.1465,14.1646,73100.0
2007-07-11 12:30:00,39.15,39.17,39.12,39.16,19800.0,14.1791,14.1864,14.1683,14.1828,19800.0
2007-07-11 13:00:00,39.15,39.17,39.12,39.12,20000.0,14.1791,14.1864,14.1683,14.1683,20000.0
2007-07-11 13:30:00,39.12,39.22,39.12,39.21,25100.0,14.1683,14.2045,14.1683,14.2009,25100.0
2007-07-11 14:00:00,39.21,39.23,39.14,39.16,54900.0,14.2009,14.2081,14.1755,14.1828,54900.0
2007-07-11 14:30:00,39.17,39.19,39.13,39.18,24400.0,14.1864,14.1936,14.1719,14.19,24400.0
2007-07-11 15:00:00,39.17,39.21,39.14,39.18,58800.0,14.1864,14.2009,14.1755,14.19,58800.0
2007-07-11 15:30:00,39.19,39.25,39.15,39.24,44000.0,14.1936,14.2154,14.1791,14.2117,44000.0
2007-07-12 09:30:00,39.45,39.53,39.39,39.44,46500.0,14.2878,14.3168,14.2661,14.2842,46500.0
2007-07-12 10:00:00,39.45,39.48,39.38,39.4,56300.0,14.2878,14.2987,14.2624,14.2697,56300.0
2007-07-12 10:30:00,39.4,39.41,39.32,39.37,40900.0,14.2697,14.2733,14.2407,14.2588,40900.0
2007-07-12 11:00:00,39.36,39.41,39.34,39.4,45800.0,14.2552,14.2733,14.2479,14.2697,45800.0
2007-07-12 11:30:00,39.39,39.41,39.35,39.37,68400.0,14.2661,14.2733,14.2516,14.2588,68400.0
2007-07-12 12:00:00,39.36,39.39,39.34,39.39,35000.0,14.2552,14.2661,14.2479,14.2661,35000.0
2007-07-12 12:30:00,39.39,39.41,39.36,39.39,56200.0,14.2661,14.2733,14.2552,14.2661,56200.0
2007-07-12 13:00:00,39.39,39.42,39.38,39.41,25900.0,14.2661,14.2769,14.2624,14.2733,25900.0
2007-07-12 13:30:00,39.41,39.43,39.38,39.39,21900.0,14.2733,14.2805,14.2624,14.2661,21900.0
2007-07-12 14:00:00,39.39,39.4,39.34,39.35,56600.0,14.2661,14.2697,14.2479,14.2516,56600.0
2007-07-12 14:30:00,39.36,39.36,39.32,39.33,28900.0,14.2552,14.2552,14.2407,14.2443,28900.0
2007-07-12 15:00:00,39.33,39.34,39.27,39.31,55500.0,14.2443,14.2479,14.2226,14.2371,55500.0
2007-07-12 15:30:00,39.32,39.41,39.32,39.4,112700.0,14.2407,14.2733,14.2407,14.2697,112700.0
2007-07-13 09:30:00,39.38,39.4,39.24,39.26,49500.0,14.2624,14.2697,14.2117,14.219,49500.0
2007-07-13 10:00:00,39.27,39.3,39.23,39.3,50400.0,14.2226,14.2335,14.2081,14.2335,50400.0
2007-07-13 10:30:00,39.3,39.4,39.29,39.4,25000.0,14.2335,14.2697,14.2298,14.2697,25000.0
2007-07-13 11:00:00,39.39,39.41,39.34,39.37,15500.0,14.2661,14.2733,14.2479,14.2588,15500.0
2007-07-13 11:30:00,39.38,39.38,39.31,39.33,157700.0,14.2624,14.2624,14.2371,14.2443,157700.0
2007-07-13 12:00:00,39.33,39.35,39.32,39.32,122200.0,14.2443,14.2516,14.2407,14.2407,122200.0
2007-07-13 12:30:00,39.33,39.34,39.3,39.31,28000.0,14.2443,14.2479,14.2335,14.2371,28000.0
2007-07-13 13:00:00,39.31,39.31,39.29,39.31,22200.0,14.2371,14.2371,14.2298,14.2371,22200.0
2007-07-13 13:30:00,39.29,39.32,39.29,39.3,23000.0,14.2298,14.2407,14.2298,14.2335,23000.0
2007-07-13 14:00:00,39.3,39.31,39.27,39.28,32800.0,14.2335,14.2371,14.2226,14.2262,32800.0
2007-07-13 14:30:00,39.29,39.31,39.28,39.3,32200.0,14.2298,14.2371,14.2262,14.2335,32200.0
2007-07-13 15:00:00,39.3,39.31,39.27,39.3,43600.0,14.2335,14.2371,14.2226,14.2335,43600.0
2007-07-13 15:30:00,39.29,39.33,39.28,39.28,74600.0,14.2298,14.2443,14.2262,14.2262,74600.0
2007-07-16 09:30:00,39.33,39.39,39.33,39.36,207300.0,14.2443,14.2661,14.2443,14.2552,207300.0
2007-07-16 10:00:00,39.36,39.5,39.34,39.45,385000.0,14.2552,14.3059,14.2479,14.2878,385000.0
2007-07-16 10:30:00,39.46,39.47,39.39,39.39,80200.0,14.2914,14.295,14.2661,14.2661,80200.0
2007-07-16 11:00:00,39.39,39.4,39.35,39.38,34300.0,14.2661,14.2697,14.2516,14.2624,34300.0
2007-07-16 11:30:00,39.39,39.43,39.37,39.4,68700.0,14.2661,14.2805,14.2588,14.2697,68700.0
2007-07-16 12:00:00,39.4,39.46,39.35,39.36,18400.0,14.2697,14.2914,14.2516,14.2552,18400.0
2007-07-16 12:30:00,39.36,39.36,39.28,39.3,71700.0,14.2552,14.2552,14.2262,14.2335,71700.0
2007-07-16 13:00:00,39.32,39.32,39.18,39.25,34000.0,14.2407,14.2407,14.19,14.2154,34000.0
2007-07-16 13:30:00,39.24,39.26,39.13,39.14,72600.0,14.2117,14.219,14.1719,14.1755,72600.0
2007-07-16 14:00:00,39.13,39.22,39.11,39.16,30000.0,14.1719,14.2045,14.1646,14.1828,30000.0
2007-07-16 14:30:00,39.17,39.19,39.1,39.12,15200.0,14.1864,14.1936,14.161,14.1683,15200.0
2007-07-16 15:00:00,39.14,39.14,38.96,38.96,71000.0,14.1755,14.1755,14.1103,14.1103,71000.0
2007-07-16 15:30:00,38.98,39.11,38.96,39.05,87300.0,14.1176,14.1646,14.1103,14.1429,87300.0
2007-07-17 09:30:00,39.1,39.41,39.08,39.33,54500.0,14.161,14.2733,14.1538,14.2443,54500.0
2007-07-17 10:00:00,39.35,39.38,39.3,39.32,69400.0,14.2516,14.2624,14.2335,14.2407,69400.0
2007-07-17 10:30:00,39.32,39.34,39.28,39.34,55700.0,14.2407,14.2479,14.2262,14.2479,55700.0
2007-07-17 11:00:00,39.33,39.43,39.32,39.39,39800.0,14.2443,14.2805,14.2407,14.2661,39800.0
2007-07-17 11:30:00,39.38,39.4,39.29,39.34,74300.0,14.2624,14.2697,14.2298,14.2479,74300.0
2007-07-17 12:00:00,39.34,39.39,39.32,39.36,18300.0,14.2479,14.2661,14.2407,14.2552,18300.0
2007-07-17 12:30:00,39.34,39.37,39.32,39.35,15000.0,14.2479,14.2588,14.2407,14.2516,15000.0
2007-07-17 13:00:00,39.34,39.35,39.27,39.34,80900.0,14.2479,14.2516,14.2226,14.2479,80900.0
2007-07-17 13:30:00,39.34,39.36,39.3,39.35,19700.0,14.2479,14.2552,14.2335,14.2516,19700.0
2007-07-17 14:00:00,39.32,39.36,39.32,39.34,17600.0,14.2407,14.2552,14.2407,14.2479,17600.0
2007-07-17 14:30:00,39.34,39.37,39.31,39.37,20200.0,14.2479,14.2588,14.2371,14.2588,20200.0
2007-07-17 15:00:00,39.36,39.37,39.33,39.36,57900.0,14.2552,14.2588,14.2443,14.2552,57900.0
2007-07-17 15:30:00,39.34,39.39,39.32,39.39,56800.0,14.2479,14.2661,14.2407,14.2661,56800.0
2007-07-18 09:30:00,39.2,39.33,39.18,39.19,115200.0,14.1972,14.2443,14.19,14.1936,115200.0
2007-07-18 10:00:00,39.2,39.32,39.18,39.32,49600.0,14.1972,14.2407,14.19,14.2407,49600.0
2007-07-18 10:30:00,39.3,39.3,39.12,39.13,63200.0,14.2335,14.2335,14.1683,14.1719,63200.0
2007-07-18 11:00:00,39.15,39.18,39.09,39.1,69200.0,14.1791,14.19,14.1574,14.161,69200.0
2007-07-18 11:30:00,39.12,39.12,38.97,39.01,53200.0,14.1683,14.1683,14.1139,14.1284,53200.0
2007-07-18 12:00:00,39.0,39.03,38.87,38.93,51100.0,14.1248,14.1357,14.0777,14.0995,51100.0
2007-07-18 12:30:00,38.92,39.08,38.91,39.08,26400.0,14.0958,14.1538,14.0922,14.1538,26400.0
2007-07-18 13:00:00,39.06,39.15,39.06,39.15,44100.0,14.1465,14.1791,14.1465,14.1791,44100.0
2007-07-18 13:30:00,39.15,39.67,39.13,39.59,173600.0,14.1791,14.3675,14.1719,14.3385,173600.0
2007-07-18 14:00:00,39.58,39.61,39.49,39.54,43500.0,14.3349,14.3457,14.3023,14.3204,43500.0
2007-07-18 14:30:00,39.55,39.56,39.48,39.5,22000.0,14.324,14.3276,14.2987,14.3059,22000.0
2007-07-18 15:00:00,39.49,39.49,39.32,39.39,38000.0,14.3023,14.3023,14.2407,14.2661,38000.0
2007-07-18 15:30:00,39.41,39.53,39.4,39.52,71900.0,14.2733,14.3168,14.2697,14.3131,71900.0
2007-07-19 09:30:00,39.42,39.57,39.39,39.54,26200.0,14.2769,14.3312,14.2661,14.3204,26200.0
2007-07-19 10:00:00,39.56,39.61,39.52,39.55,42100.0,14.3276,14.3457,14.3131,14.324,42100.0
2007-07-19 10:30:00,39.55,39.58,39.53,39.56,24100.0,14.324,14.3349,14.3168,14.3276,24100.0
2007-07-19 11:00:00,39.56,39.57,39.48,39.49,21900.0,14.3276,14.3312,14.2987,14.3023,21900.0
2007-07-19 11:30:00,39.5,39.5,39.47,39.48,6100.0,14.3059,14.3059,14.295,14.2987,6100.0
2007-07-19 12:00:00,39.5,39.56,39.48,39.55,17200.0,14.3059,14.3276,14.2987,14.324,17200.0
2007-07-19 12:30:00,39.54,39.56,39.5,39.51,15400.0,14.3204,14.3276,14.3059,14.3095,15400.0
2007-07-19 13:00:00,39.5,39.52,39.48,39.52,17700.0,14.3059,14.3131,14.2987,14.3131,17700.0
2007-07-19 13:30:00,39.5,39.53,39.48,39.5,16200.0,14.3059,14.3168,14.2987,14.3059,16200.0
2007-07-19 14:00:00,39.5,39.5,39.4,39.43,26900.0,14.3059,14.3059,14.2697,14.2805,26900.0
2007-07-19 14:30:00,39.42,39.43,39.34,39.37,10800.0,14.2769,14.2805,14.2479,14.2588,10800.0
2007-07-19 15:00:00,39.36,39.48,39.36,39.45,22400.0,14.2552,14.2987,14.2552,14.2878,22400.0
2007-07-19 15:30:00,39.43,39.65,39.43,39.55,127700.0,14.2805,14.3602,14.2805,14.324,127700.0
2007-07-20 09:30:00,39.44,39.51,39.38,39.46,31000.0,14.2842,14.3095,14.2624,14.2914,31000.0
2007-07-20 10:00:00,39.44,39.59,39.44,39.53,79600.0,14.2842,14.3385,14.2842,14.3168,79600.0
2007-07-20 10:30:00,39.55,39.7,39.54,39.67,84400.0,14.324,14.3783,14.3204,14.3675,84400.0
2007-07-20 11:00:00,39.65,39.68,39.56,39.58,38700.0,14.3602,14.3711,14.3276,14.3349,38700.0
2007-07-20 11:30:00,39.6,39.68,39.55,39.61,53300.0,14.3421,14.3711,14.324,14.3457,53300.0
2007-07-20 12:00:00,39.6,39.65,39.57,39.62,40000.0,14.3421,14.3602,14.3312,14.3494,40000.0
2007-07-20 12:30:00,39.6,39.6,39.4,39.42,39400.0,14.3421,14.3421,14.2697,14.2769,39400.0
2007-07-20 13:00:00,39.43,39.49,39.41,39.46,35200.0,14.2805,14.3023,14.2733,14.2914,35200.0
2007-07-20 13:30:00,39.46,39.48,39.43,39.47,15600.0,14.2914,14.2987,14.2805,14.295,15600.0
2007-07-20 14:00:00,39.45,39.54,39.43,39.43,23700.0,14.2878,14.3204,14.2805,14.2805,23700.0
2007-07-20 14:30:00,39.45,39.48,39.36,39.42,21500.0,14.2878,14.2987,14.2552,14.2769,21500.0
2007-07-20 15:00:00,39.41,39.43,39.37,39.42,31300.0,14.2733,14.2805,14.2588,14.2769,31300.0
2007-07-20 15:30:00,39.41,39.44,39.27,39.29,62100.0,14.2733,14.2842,14.2226,14.2298,62100.0
2007-07-23 09:30:00,39.49,39.49,39.37,39.41,56000.0,14.3023,14.3023,14.2588,14.2733,56000.0
2007-07-23 10:00:00,39.42,39.45,39.34,39.42,55100.0,14.2769,14.2878,14.2479,14.2769,55100.0
2007-07-23 10:30:00,39.41,39.46,39.38,39.43,41300.0,14.2733,14.2914,14.2624,14.2805,41300.0
2007-07-23 11:00:00,39.41,39.44,39.38,39.42,27300.0,14.2733,14.2842,14.2624,14.2769,27300.0
2007-07-23 11:30:00,39.42,39.43,39.3,39.31,43900.0,14.2769,14.2805,14.2335,14.2371,43900.0
2007-07-23 12:00:00,39.31,39.32,39.22,39.24,102700.0,14.2371,14.2407,14.2045,14.2117,102700.0
2007-07-23 12:30:00,39.22,39.25,39.18,39.23,30000.0,14.2045,14.2154,14.19,14.2081,30000.0
2007-07-23 13:00:00,39.21,39.21,39.12,39.13,49800.0,14.2009,14.2009,14.1683,14.1719,49800.0
2007-07-23 13:30:00,39.14,39.19,39.12,39.15,27800.0,14.1755,14.1936,14.1683,14.1791,27800.0
2007-07-23 14:00:00,39.15,39.17,39.05,39.1,32100.0,14.1791,14.1864,14.1429,14.161,32100.0
2007-07-23 14:30:00,39.1,39.19,39.09,39.17,24900.0,14.161,14.1936,14.1574,14.1864,24900.0
2007-07-23 15:00:00,39.16,39.22,39.11,39.14,28500.0,14.1828,14.2045,14.1646,14.1755,28500.0
2007-07-23 15:30:00,39.15,39.2,39.11,39.15,32800.0,14.1791,14.1972,14.1646,14.1791,32800.0
2007-07-24 09:30:00,39.47,39.51,39.38,39.41,64000.0,14.295,14.3095,14.2624,14.2733,64000.0
2007-07-24 10:00:00,39.45,39.49,39.28,39.3,53500.0,14.2878,14.3023,14.2262,14.2335,53500.0
2007-07-24 10:30:00,39.3,39.34,39.27,39.28,22800.0,14.2335,14.2479,14.2226,14.2262,22800.0
2007-07-24 11:00:00,39.29,39.33,39.27,39.3,22300.0,14.2298,14.2443,14.2226,14.2335,22300.0
2007-07-24 11:30:00,39.3,39.37,39.3,39.32,34300.0,14.2335,14.2588,14.2335,14.2407,34300.0
2007-07-24 12:00:00,39.33,39.41,39.32,39.37,21700.0,14.2443,14.2733,14.2407,14.2588,21700.0
2007-07-24 12:30:00,39.36,39.4,39.35,39.36,17100.0,14.2552,14.2697,14.2516,14.2552,17100.0
2007-07-24 13:00:00,39.39,39.4,39.36,39.37,27800.0,14.2661,14.2697,14.2552,14.2588,27800.0
2007-07-24 13:30:00,39.4,39.41,39.35,39.36,22600.0,14.2697,14.2733,14.2516,14.2552,22600.0
2007-07-24 14:00:00,39.37,39.39,39.23,39.3,104700.0,14.2588,14.2661,14.2081,14.2335,104700.0
2007-07-24 14:30:00,39.32,39.32,39.2,39.21,59100.0,14.2407,14.2407,14.1972,14.2009,59100.0
2007-07-24 15:00:00,39.19,39.22,38.91,39.02,182400.0,14.1936,14.2045,14.0922,14.1321,182400.0
2007-07-24 15:30:00,39.02,39.1,38.75,38.83,182900.0,14.1321,14.161,14.0343,14.0632,182900.0
2007-07-25 09:30:00,39.1,39.21,39.03,39.07,56000.0,14.161,14.2009,14.1357,14.1502,56000.0
2007-07-25 10:00:00,39.07,39.12,38.87,38.87,105000.0,14.1502,14.1683,14.0777,14.0777,105000.0
2007-07-25 10:30:00,38.88,38.9,38.58,38.6,102000.0,14.0813,14.0886,13.9727,13.9799,102000.0
2007-07-25 11:00:00,38.6,38.86,38.56,38.77,121200.0,13.9799,14.0741,13.9655,14.0415,121200.0
2007-07-25 11:30:00,38.74,38.92,38.71,38.92,90100.0,14.0306,14.0958,14.0198,14.0958,90100.0
2007-07-25 12:00:00,38.93,39.01,38.92,38.95,27500.0,14.0995,14.1284,14.0958,14.1067,27500.0
2007-07-25 12:30:00,38.93,39.03,38.89,38.89,42300.0,14.0995,14.1357,14.085,14.085,42300.0
2007-07-25 13:00:00,38.89,38.98,38.88,38.95,31100.0,14.085,14.1176,14.0813,14.1067,31100.0
2007-07-25 13:30:00,38.95,38.95,38.77,38.82,36400.0,14.1067,14.1067,14.0415,14.0596,36400.0
2007-07-25 14:00:00,38.83,38.89,38.78,38.87,36200.0,14.0632,14.085,14.0451,14.0777,36200.0
2007-07-25 14:30:00,38.86,38.86,38.69,38.71,28200.0,14.0741,14.0741,14.0125,14.0198,28200.0
2007-07-25 15:00:00,38.72,38.8,38.67,38.75,92000.0,14.0234,14.0524,14.0053,14.0343,92000.0
2007-07-25 15:30:00,38.75,38.82,38.69,38.78,93600.0,14.0343,14.0596,14.0125,14.0451,93600.0
2007-07-26 09:30:00,38.32,38.37,38.22,38.31,73400.0,13.8785,13.8966,13.8423,13.8749,73400.0
2007-07-26 10:00:00,38.31,38.45,38.27,38.36,52800.0,13.8749,13.9256,13.8604,13.893,52800.0
2007-07-26 10:30:00,38.35,38.4,38.29,38.39,41100.0,13.8894,13.9075,13.8677,13.9039,41100.0
2007-07-26 11:00:00,38.38,38.39,38.19,38.2,63800.0,13.9003,13.9039,13.8314,13.8351,63800.0
2007-07-26 11:30:00,38.21,38.28,38.18,38.25,41400.0,13.8387,13.864,13.8278,13.8532,41400.0
2007-07-26 12:00:00,38.24,38.26,38.18,38.23,31500.0,13.8496,13.8568,13.8278,13.8459,31500.0
2007-07-26 12:30:00,38.23,38.27,38.07,38.15,77300.0,13.8459,13.8604,13.788,13.817,77300.0
2007-07-26 13:00:00,38.12,38.17,38.09,38.11,104500.0,13.8061,13.8242,13.7952,13.8025,104500.0
2007-07-26 13:30:00,38.11,38.17,38.07,38.1,270100.0,13.8025,13.8242,13.788,13.7989,270100.0
2007-07-26 14:00:00,38.1,38.29,37.98,38.02,213700.0,13.7989,13.8677,13.7554,13.7699,213700.0
2007-07-26 14:30:00,38.0,38.08,37.93,38.0,50300.0,13.7626,13.7916,13.7373,13.7626,50300.0
2007-07-26 15:00:00,38.0,38.21,37.98,38.14,58000.0,13.7626,13.8387,13.7554,13.8133,58000.0
2007-07-26 15:30:00,38.16,38.4,38.07,38.3,86300.0,13.8206,13.9075,13.788,13.8713,86300.0
2007-07-27 09:30:00,38.1,38.2,38.04,38.04,72900.0,13.7989,13.8351,13.7771,13.7771,72900.0
2007-07-27 10:00:00,38.06,38.16,38.0,38.06,69700.0,13.7844,13.8206,13.7626,13.7844,69700.0
2007-07-27 10:30:00,38.05,38.11,38.02,38.11,46200.0,13.7807,13.8025,13.7699,13.8025,46200.0
2007-07-27 11:00:00,38.09,38.11,38.0,38.07,52800.0,13.7952,13.8025,13.7626,13.788,52800.0
2007-07-27 11:30:00,38.07,38.13,38.03,38.03,62200.0,13.788,13.8097,13.7735,13.7735,62200.0
2007-07-27 12:00:00,38.04,38.08,37.97,38.04,52900.0,13.7771,13.7916,13.7518,13.7771,52900.0
2007-07-27 12:30:00,38.02,38.03,37.9,37.91,40500.0,13.7699,13.7735,13.7264,13.73,40500.0
2007-07-27 13:00:00,37.91,37.97,37.89,37.89,39400.0,13.73,13.7518,13.7228,13.7228,39400.0
2007-07-27 13:30:00,37.89,37.98,37.89,37.92,30000.0,13.7228,13.7554,13.7228,13.7337,30000.0
2007-07-27 14:00:00,37.94,37.94,37.82,37.84,30800.0,13.7409,13.7409,13.6974,13.7047,30800.0
2007-07-27 14:30:00,37.82,37.86,37.77,37.77,35400.0,13.6974,13.7119,13.6793,13.6793,35400.0
2007-07-27 15:00:00,37.77,37.77,37.64,37.73,59800.0,13.6793,13.6793,13.6323,13.6648,59800.0
2007-07-27 15:30:00,37.73,37.79,37.56,37.65,94800.0,13.6648,13.6866,13.6033,13.6359,94800.0
2007-07-30 09:30:00,37.54,37.7,37.54,37.59,74600.0,13.596,13.654,13.596,13.6141,74600.0
2007-07-30 10:00:00,37.59,37.62,37.52,37.52,43800.0,13.6141,13.625,13.5888,13.5888,43800.0
2007-07-30 10:30:00,37.52,37.52,37.36,37.43,127800.0,13.5888,13.5888,13.5308,13.5562,127800.0
2007-07-30 11:00:00,37.43,37.46,37.37,37.44,67800.0,13.5562,13.5671,13.5345,13.5598,67800.0
2007-07-30 11:30:00,37.44,37.45,37.37,37.38,52400.0,13.5598,13.5634,13.5345,13.5381,52400.0
2007-07-30 12:00:00,37.39,37.41,37.37,37.41,44400.0,13.5417,13.549,13.5345,13.549,44400.0
2007-07-30 12:30:00,37.4,37.46,37.4,37.45,38100.0,13.5453,13.5671,13.5453,13.5634,38100.0
2007-07-30 13:00:00,37.45,37.48,37.43,37.45,138500.0,13.5634,13.5743,13.5562,13.5634,138500.0
2007-07-30 13:30:00,37.45,37.57,37.43,37.5,106900.0,13.5634,13.6069,13.5562,13.5815,106900.0
2007-07-30 14:00:00,37.5,37.55,37.46,37.46,52400.0,13.5815,13.5997,13.5671,13.5671,52400.0
2007-07-30 14:30:00,37.46,37.47,37.36,37.4,50200.0,13.5671,13.5707,13.5308,13.5453,50200.0
2007-07-30 15:00:00,37.4,37.5,37.4,37.48,89000.0,13.5453,13.5815,13.5453,13.5743,89000.0
2007-07-30 15:30:00,37.48,37.53,37.46,37.52,63800.0,13.5743,13.5924,13.5671,13.5888,63800.0
2007-07-31 09:30:00,37.7,37.86,37.7,37.86,67700.0,13.654,13.7119,13.654,13.7119,67700.0
2007-07-31 10:00:00,37.86,38.01,37.83,37.84,120300.0,13.7119,13.7663,13.7011,13.7047,120300.0
2007-07-31 10:30:00,37.84,37.9,37.77,37.78,61900.0,13.7047,13.7264,13.6793,13.683,61900.0
2007-07-31 11:00:00,37.78,37.94,37.76,37.92,44700.0,13.683,13.7409,13.6757,13.7337,44700.0
2007-07-31 11:30:00,37.92,37.98,37.91,37.93,43500.0,13.7337,13.7554,13.73,13.7373,43500.0
2007-07-31 12:00:00,37.93,37.97,37.88,37.96,47200.0,13.7373,13.7518,13.7192,13.7481,47200.0
2007-07-31 12:30:00,37.96,38.08,37.95,38.08,44200.0,13.7481,13.7916,13.7445,13.7916,44200.0
2007-07-31 13:00:00,38.07,38.12,38.04,38.08,30200.0,13.788,13.8061,13.7771,13.7916,30200.0
2007-07-31 13:30:00,38.09,38.11,38.0,38.01,35400.0,13.7952,13.8025,13.7626,13.7663,35400.0
2007-07-31 14:00:00,38.02,38.06,38.01,38.02,46700.0,13.7699,13.7844,13.7663,13.7699,46700.0
2007-07-31 14:30:00,38.03,38.04,37.95,37.97,61600.0,13.7735,13.7771,13.7445,13.7518,61600.0
2007-07-31 15:00:00,37.97,38.0,37.94,37.94,75100.0,13.7518,13.7626,13.7409,13.7409,75100.0
2007-07-31 15:30:00,37.95,37.97,37.7,37.71,118000.0,13.7445,13.7518,13.654,13.6576,118000.0
2007-08-01 09:30:00,37.69,37.84,37.54,37.54,91200.0,13.6504,13.7047,13.596,13.596,91200.0
2007-08-01 10:00:00,37.54,37.73,37.51,37.64,110400.0,13.596,13.6648,13.5852,13.6323,110400.0
2007-08-01 10:30:00,37.64,37.68,37.4,37.41,65800.0,13.6323,13.6467,13.5453,13.549,65800.0
2007-08-01 11:00:00,37.43,37.64,37.38,37.56,71500.0,13.5562,13.6323,13.5381,13.6033,71500.0
2007-08-01 11:30:00,37.55,37.73,37.55,37.72,62900.0,13.5997,13.6648,13.5997,13.6612,62900.0
2007-08-01 12:00:00,37.73,37.87,37.7,37.75,42900.0,13.6648,13.7156,13.654,13.6721,42900.0
2007-08-01 12:30:00,37.76,37.79,37.72,37.76,46700.0,13.6757,13.6866,13.6612,13.6757,46700.0
2007-08-01 13:00:00,37.76,37.76,37.58,37.64,89900.0,13.6757,13.6757,13.6105,13.6323,89900.0
2007-08-01 13:30:00,37.62,37.64,37.58,37.62,36700.0,13.625,13.6323,13.6105,13.625,36700.0
2007-08-01 14:00:00,37.6,37.68,37.59,37.65,31100.0,13.6178,13.6467,13.6141,13.6359,31100.0
2007-08-01 14:30:00,37.65,37.66,37.49,37.55,73100.0,13.6359,13.6395,13.5779,13.5997,73100.0
2007-08-01 15:00:00,37.54,37.61,37.43,37.47,65700.0,13.596,13.6214,13.5562,13.5707,65700.0
2007-08-01 15:30:00,37.48,37.77,37.47,37.72,72200.0,13.5743,13.6793,13.5707,13.6612,72200.0
2007-08-02 09:30:00,38.17,38.21,38.01,38.19,53800.0,13.8242,13.8387,13.7663,13.8314,53800.0
2007-08-02 10:00:00,38.17,38.37,38.15,38.37,48500.0,13.8242,13.8966,13.817,13.8966,48500.0
2007-08-02 10:30:00,38.36,38.44,38.32,38.32,31900.0,13.893,13.922,13.8785,13.8785,31900.0
2007-08-02 11:00:00,38.31,38.35,38.23,38.3,42500.0,13.8749,13.8894,13.8459,13.8713,42500.0
2007-08-02 11:30:00,38.3,38.35,38.28,38.31,26600.0,13.8713,13.8894,13.864,13.8749,26600.0
2007-08-02 12:00:00,38.3,38.44,38.28,38.32,53400.0,13.8713,13.922,13.864,13.8785,53400.0
2007-08-02 12:30:00,38.34,38.38,38.31,38.32,22800.0,13.8858,13.9003,13.8749,13.8785,22800.0
2007-08-02 13:00:00,38.3,38.31,38.25,38.26,24000.0,13.8713,13.8749,13.8532,13.8568,24000.0
2007-08-02 13:30:00,38.27,38.35,38.26,38.3,28100.0,13.8604,13.8894,13.8568,13.8713,28100.0
2007-08-02 14:00:00,38.31,38.33,38.29,38.3,26800.0,13.8749,13.8822,13.8677,13.8713,26800.0
2007-08-02 14:30:00,38.29,38.34,38.29,38.32,42300.0,13.8677,13.8858,13.8677,13.8785,42300.0
2007-08-02 15:00:00,38.32,38.38,38.31,38.36,51700.0,13.8785,13.9003,13.8749,13.893,51700.0
2007-08-02 15:30:00,38.36,38.46,38.35,38.43,71700.0,13.893,13.9292,13.8894,13.9184,71700.0
2007-08-03 09:30:00,38.08,38.08,37.81,37.81,126000.0,13.7916,13.7916,13.6938,13.6938,126000.0
2007-08-03 10:00:00,37.81,37.84,37.57,37.64,116600.0,13.6938,13.7047,13.6069,13.6323,116600.0
2007-08-03 10:30:00,37.67,37.67,37.56,37.64,87400.0,13.6431,13.6431,13.6033,13.6323,87400.0
2007-08-03 11:00:00,37.64,37.79,37.61,37.78,143000.0,13.6323,13.6866,13.6214,13.683,143000.0
2007-08-03 11:30:00,37.78,37.79,37.73,37.75,34000.0,13.683,13.6866,13.6648,13.6721,34000.0
2007-08-03 12:00:00,37.76,37.76,37.67,37.67,26300.0,13.6757,13.6757,13.6431,13.6431,26300.0
2007-08-03 12:30:00,37.67,37.75,37.67,37.69,41600.0,13.6431,13.6721,13.6431,13.6504,41600.0
2007-08-03 13:00:00,37.68,37.7,37.6,37.66,33100.0,13.6467,13.654,13.6178,13.6395,33100.0
2007-08-03 13:30:00,37.64,37.71,37.61,37.69,78600.0,13.6323,13.6576,13.6214,13.6504,78600.0
2007-08-03 14:00:00,37.69,37.73,37.65,37.66,53700.0,13.6504,13.6648,13.6359,13.6395,53700.0
2007-08-03 14:30:00,37.65,37.67,37.51,37.54,66000.0,13.6359,13.6431,13.5852,13.596,66000.0
2007-08-03 15:00:00,37.56,37.58,37.48,37.53,124000.0,13.6033,13.6105,13.5743,13.5924,124000.0
2007-08-03 15:30:00,37.52,37.54,37.38,37.43,97100.0,13.5888,13.596,13.5381,13.5562,97100.0
2007-08-06 09:30:00,37.5,37.71,37.46,37.54,35600.0,13.5815,13.6576,13.5671,13.596,35600.0
2007-08-06 10:00:00,37.56,37.56,37.36,37.43,28000.0,13.6033,13.6033,13.5308,13.5562,28000.0
2007-08-06 10:30:00,37.43,37.44,37.3,37.38,19800.0,13.5562,13.5598,13.5091,13.5381,19800.0
2007-08-06 11:00:00,37.38,37.42,37.34,37.4,26700.0,13.5381,13.5526,13.5236,13.5453,26700.0
2007-08-06 11:30:00,37.41,37.47,37.19,37.27,45600.0,13.549,13.5707,13.4693,13.4982,45600.0
2007-08-06 12:00:00,37.27,37.5,37.22,37.49,34900.0,13.4982,13.5815,13.4801,13.5779,34900.0
2007-08-06 12:30:00,37.5,37.5,37.46,37.47,24400.0,13.5815,13.5815,13.5671,13.5707,24400.0
2007-08-06 13:00:00,37.49,37.49,37.27,37.27,19900.0,13.5779,13.5779,13.4982,13.4982,19900.0
2007-08-06 13:30:00,37.25,37.27,37.17,37.26,15800.0,13.491,13.4982,13.462,13.4946,15800.0
2007-08-06 14:00:00,37.26,37.36,37.05,37.13,97600.0,13.4946,13.5308,13.4186,13.4475,97600.0
2007-08-06 14:30:00,37.11,37.2,37.1,37.1,33300.0,13.4403,13.4729,13.4367,13.4367,33300.0
2007-08-06 15:00:00,37.11,37.21,37.1,37.19,21300.0,13.4403,13.4765,13.4367,13.4693,21300.0
2007-08-06 15:30:00,37.2,37.29,37.13,37.29,125600.0,13.4729,13.5055,13.4475,13.5055,125600.0
2007-08-07 09:30:00,37.35,37.4,37.28,37.32,33800.0,13.5272,13.5453,13.5019,13.5164,33800.0
2007-08-07 10:00:00,37.31,37.44,37.29,37.32,93200.0,13.5127,13.5598,13.5055,13.5164,93200.0
2007-08-07 10:30:00,37.32,37.36,37.29,37.31,26300.0,13.5164,13.5308,13.5055,13.5127,26300.0
2007-08-07 11:00:00,37.3,37.33,37.26,37.3,55600.0,13.5091,13.52,13.4946,13.5091,55600.0
2007-08-07 11:30:00,37.32,37.33,37.17,37.21,47200.0,13.5164,13.52,13.462,13.4765,47200.0
2007-08-07 12:00:00,37.22,37.26,37.14,37.16,52000.0,13.4801,13.4946,13.4512,13.4584,52000.0
2007-08-07 12:30:00,37.16,37.17,36.97,37.11,32600.0,13.4584,13.462,13.3896,13.4403,32600.0
2007-08-07 13:00:00,37.1,37.14,37.07,37.12,20600.0,13.4367,13.4512,13.4258,13.4439,20600.0
2007-08-07 13:30:00,37.12,37.15,37.1,37.14,23600.0,13.4439,13.4548,13.4367,13.4512,23600.0
2007-08-07 14:00:00,37.13,37.14,36.92,37.07,118300.0,13.4475,13.4512,13.3715,13.4258,118300.0
2007-08-07 14:30:00,37.06,37.12,37.0,37.12,70900.0,13.4222,13.4439,13.4005,13.4439,70900.0
2007-08-07 15:00:00,37.13,37.25,37.11,37.22,49300.0,13.4475,13.491,13.4403,13.4801,49300.0
2007-08-07 15:30:00,37.21,37.24,36.95,37.06,79800.0,13.4765,13.4874,13.3824,13.4222,79800.0
2007-08-08 09:30:00,37.53,37.92,37.52,37.86,84800.0,13.5924,13.7337,13.5888,13.7119,84800.0
2007-08-08 10:00:00,37.85,37.89,37.7,37.83,93400.0,13.7083,13.7228,13.654,13.7011,93400.0
2007-08-08 10:30:00,37.83,37.85,37.74,37.74,72800.0,13.7011,13.7083,13.6685,13.6685,72800.0
2007-08-08 11:00:00,37.74,37.78,37.7,37.73,47100.0,13.6685,13.683,13.654,13.6648,47100.0
2007-08-08 11:30:00,37.72,37.72,37.67,37.68,30300.0,13.6612,13.6612,13.6431,13.6467,30300.0
2007-08-08 12:00:00,37.69,37.72,37.67,37.69,26000.0,13.6504,13.6612,13.6431,13.6504,26000.0
2007-08-08 12:30:00,37.69,37.7,37.67,37.68,47500.0,13.6504,13.654,13.6431,13.6467,47500.0
2007-08-08 13:00:00,37.7,37.7,37.64,37.64,24700.0,13.654,13.654,13.6323,13.6323,24700.0
2007-08-08 13:30:00,37.65,37.68,37.58,37.6,30500.0,13.6359,13.6467,13.6105,13.6178,30500.0
2007-08-08 14:00:00,37.61,37.73,37.54,37.73,24900.0,13.6214,13.6648,13.596,13.6648,24900.0
2007-08-08 14:30:00,37.7,37.7,37.61,37.62,26300.0,13.654,13.654,13.6214,13.625,26300.0
2007-08-08 15:00:00,37.64,37.64,37.57,37.58,42700.0,13.6323,13.6323,13.6069,13.6105,42700.0
2007-08-08 15:30:00,37.58,37.68,37.51,37.66,82200.0,13.6105,13.6467,13.5852,13.6395,82200.0
2007-08-09 09:30:00,36.8,37.27,36.8,37.27,76100.0,13.328,13.4982,13.328,13.4982,76100.0
2007-08-09 10:00:00,37.23,37.34,37.23,37.3,55800.0,13.4838,13.5236,13.4838,13.5091,55800.0
2007-08-09 10:30:00,37.31,37.41,37.3,37.39,47700.0,13.5127,13.549,13.5091,13.5417,47700.0
2007-08-09 11:00:00,37.39,37.4,37.33,37.37,23900.0,13.5417,13.5453,13.52,13.5345,23900.0
2007-08-09 11:30:00,37.36,37.36,37.27,37.32,29700.0,13.5308,13.5308,13.4982,13.5164,29700.0
2007-08-09 12:00:00,37.32,37.35,37.3,37.32,29500.0,13.5164,13.5272,13.5091,13.5164,29500.0
2007-08-09 12:30:00,37.31,37.33,37.24,37.27,65900.0,13.5127,13.52,13.4874,13.4982,65900.0
2007-08-09 13:00:00,37.27,37.28,37.15,37.17,65000.0,13.4982,13.5019,13.4548,13.462,65000.0
2007-08-09 13:30:00,37.16,37.31,37.16,37.27,33200.0,13.4584,13.5127,13.4584,13.4982,33200.0
2007-08-09 14:00:00,37.26,37.28,37.23,37.23,33800.0,13.4946,13.5019,13.4838,13.4838,33800.0
2007-08-09 14:30:00,37.24,37.3,37.21,37.25,71200.0,13.4874,13.5091,13.4765,13.491,71200.0
2007-08-09 15:00:00,37.25,37.25,37.16,37.2,56900.0,13.491,13.491,13.4584,13.4729,56900.0
2007-08-09 15:30:00,37.19,37.21,37.0,37.02,69000.0,13.4693,13.4765,13.4005,13.4077,69000.0
2007-08-10 09:30:00,37.01,37.01,35.89,36.16,184600.0,13.4041,13.4041,12.9984,13.0962,184600.0
2007-08-10 10:00:00,36.18,36.27,35.54,35.71,111000.0,13.1035,13.1361,12.8717,12.9333,111000.0
2007-08-10 10:30:00,35.71,36.18,35.7,36.11,130200.0,12.9333,13.1035,12.9296,13.0781,130200.0
2007-08-10 11:00:00,36.12,36.44,36.05,36.41,111900.0,13.0817,13.1976,13.0564,13.1868,111900.0
2007-08-10 11:30:00,36.42,36.78,36.39,36.78,106800.0,13.1904,13.3208,13.1795,13.3208,106800.0
2007-08-10 12:00:00,36.78,37.03,36.61,36.81,181200.0,13.3208,13.4113,13.2592,13.3316,181200.0
2007-08-10 12:30:00,36.81,36.81,36.44,36.45,92700.0,13.3316,13.3316,13.1976,13.2013,92700.0
2007-08-10 13:00:00,36.47,36.84,36.44,36.77,39300.0,13.2085,13.3425,13.1976,13.3172,39300.0
2007-08-10 13:30:00,36.77,36.85,36.74,36.82,67200.0,13.3172,13.3461,13.3063,13.3353,67200.0
2007-08-10 14:00:00,36.85,36.95,36.84,36.89,77000.0,13.3461,13.3824,13.3425,13.3606,77000.0
2007-08-10 14:30:00,36.89,36.9,36.54,36.54,47600.0,13.3606,13.3642,13.2339,13.2339,47600.0
2007-08-10 15:00:00,36.54,36.82,36.52,36.82,293600.0,13.2339,13.3353,13.2266,13.3353,293600.0
2007-08-10 15:30:00,36.82,37.05,36.81,36.82,97500.0,13.3353,13.4186,13.3316,13.3353,97500.0
2007-08-13 09:30:00,37.65,37.73,37.57,37.64,51800.0,13.6359,13.6648,13.6069,13.6323,51800.0
2007-08-13 10:00:00,37.66,37.72,37.59,37.61,36300.0,13.6395,13.6612,13.6141,13.6214,36300.0
2007-08-13 10:30:00,37.61,37.61,37.45,37.52,33100.0,13.6214,13.6214,13.5634,13.5888,33100.0
2007-08-13 11:00:00,37.5,37.59,37.46,37.58,37400.0,13.5815,13.6141,13.5671,13.6105,37400.0
2007-08-13 11:30:00,37.58,37.64,37.55,37.59,37200.0,13.6105,13.6323,13.5997,13.6141,37200.0
2007-08-13 12:00:00,37.6,37.63,37.56,37.59,34100.0,13.6178,13.6286,13.6033,13.6141,34100.0
2007-08-13 12:30:00,37.59,37.6,37.53,37.55,19000.0,13.6141,13.6178,13.5924,13.5997,19000.0
2007-08-13 13:00:00,37.54,37.57,37.37,37.43,41100.0,13.596,13.6069,13.5345,13.5562,41100.0
2007-08-13 13:30:00,37.42,37.47,37.35,37.37,35500.0,13.5526,13.5707,13.5272,13.5345,35500.0
2007-08-13 14:00:00,37.37,37.39,37.34,37.35,20100.0,13.5345,13.5417,13.5236,13.5272,20100.0
2007-08-13 14:30:00,37.36,37.37,37.34,37.35,15800.0,13.5308,13.5345,13.5236,13.5272,15800.0
2007-08-13 15:00:00,37.34,37.35,37.23,37.23,25400.0,13.5236,13.5272,13.4838,13.4838,25400.0
2007-08-13 15:30:00,37.24,37.26,37.05,37.06,47200.0,13.4874,13.4946,13.4186,13.4222,47200.0
2007-08-14 09:30:00,36.95,37.21,36.87,37.05,47300.0,13.3824,13.4765,13.3534,13.4186,47300.0
2007-08-14 10:00:00,37.05,37.05,36.77,36.79,37100.0,13.4186,13.4186,13.3172,13.3244,37100.0
2007-08-14 10:30:00,36.77,36.82,36.55,36.57,48600.0,13.3172,13.3353,13.2375,13.2447,48600.0
2007-08-14 11:00:00,36.58,36.6,36.42,36.6,46900.0,13.2483,13.2556,13.1904,13.2556,46900.0
2007-08-14 11:30:00,36.58,36.68,36.54,36.64,69800.0,13.2483,13.2846,13.2339,13.2701,69800.0
2007-08-14 12:00:00,36.62,36.62,36.55,36.6,29000.0,13.2628,13.2628,13.2375,13.2556,29000.0
2007-08-14 12:30:00,36.57,36.7,36.57,36.68,27400.0,13.2447,13.2918,13.2447,13.2846,27400.0
2007-08-14 13:00:00,36.68,36.71,36.51,36.56,34200.0,13.2846,13.2954,13.223,13.2411,34200.0
2007-08-14 13:30:00,36.56,36.63,36.49,36.5,43800.0,13.2411,13.2665,13.2157,13.2194,43800.0
2007-08-14 14:00:00,36.48,36.53,36.36,36.53,40900.0,13.2121,13.2302,13.1687,13.2302,40900.0
2007-08-14 14:30:00,36.54,36.55,36.38,36.42,38100.0,13.2339,13.2375,13.1759,13.1904,38100.0
2007-08-14 15:00:00,36.39,36.49,36.38,36.45,29200.0,13.1795,13.2157,13.1759,13.2013,29200.0
2007-08-14 15:30:00,36.45,36.49,36.37,36.42,61800.0,13.2013,13.2157,13.1723,13.1904,61800.0
2007-08-15 09:30:00,36.0,36.2,35.78,36.07,113200.0,13.0383,13.1107,12.9586,13.0636,113200.0
2007-08-15 10:00:00,36.05,36.18,36.0,36.15,36100.0,13.0564,13.1035,13.0383,13.0926,36100.0
2007-08-15 10:30:00,36.17,36.22,36.06,36.22,50900.0,13.0999,13.118,13.06,13.118,50900.0
2007-08-15 11:00:00,36.21,36.36,36.2,36.36,22500.0,13.1143,13.1687,13.1107,13.1687,22500.0
2007-08-15 11:30:00,36.37,36.59,36.3,36.32,59700.0,13.1723,13.252,13.1469,13.1542,59700.0
2007-08-15 12:00:00,36.32,36.46,36.32,36.43,24100.0,13.1542,13.2049,13.1542,13.194,24100.0
2007-08-15 12:30:00,36.41,36.42,36.25,36.27,22300.0,13.1868,13.1904,13.1288,13.1361,22300.0
2007-08-15 13:00:00,36.27,36.32,36.25,36.32,16300.0,13.1361,13.1542,13.1288,13.1542,16300.0
2007-08-15 13:30:00,36.31,36.41,36.29,36.3,82700.0,13.1506,13.1868,13.1433,13.1469,82700.0
2007-08-15 14:00:00,36.3,36.31,36.24,36.25,29000.0,13.1469,13.1506,13.1252,13.1288,29000.0
2007-08-15 14:30:00,36.24,36.27,36.15,36.17,73600.0,13.1252,13.1361,13.0926,13.0999,73600.0
2007-08-15 15:00:00,36.19,36.24,36.15,36.15,38300.0,13.1071,13.1252,13.0926,13.0926,38300.0
2007-08-15 15:30:00,36.16,36.17,36.01,36.08,68800.0,13.0962,13.0999,13.0419,13.0673,68800.0
2007-08-16 09:30:00,36.16,36.35,35.92,36.04,94700.0,13.0962,13.165,13.0093,13.0528,94700.0
2007-08-16 10:00:00,36.04,36.08,35.77,35.77,72300.0,13.0528,13.0673,12.955,12.955,72300.0
2007-08-16 10:30:00,35.78,35.84,35.68,35.69,101300.0,12.9586,12.9803,12.9224,12.926,101300.0
2007-08-16 11:00:00,35.69,35.78,35.61,35.65,45500.0,12.926,12.9586,12.897,12.9115,45500.0
2007-08-16 11:30:00,35.65,35.67,35.44,35.51,73000.0,12.9115,12.9188,12.8355,12.8608,73000.0
2007-08-16 12:00:00,35.54,35.56,35.17,35.27,143300.0,12.8717,12.8789,12.7377,12.7739,143300.0
2007-08-16 12:30:00,35.27,35.38,35.23,35.32,46800.0,12.7739,12.8137,12.7594,12.792,46800.0
2007-08-16 13:00:00,35.32,35.34,35.09,35.17,98200.0,12.792,12.7992,12.7087,12.7377,98200.0
2007-08-16 13:30:00,35.19,35.49,35.18,35.47,82500.0,12.7449,12.8536,12.7413,12.8463,82500.0
2007-08-16 14:00:00,35.47,35.59,35.4,35.48,87900.0,12.8463,12.8898,12.821,12.85,87900.0
2007-08-16 14:30:00,35.44,35.44,35.16,35.2,75800.0,12.8355,12.8355,12.7341,12.7485,75800.0
2007-08-16 15:00:00,35.21,35.23,35.03,35.11,84500.0,12.7522,12.7594,12.687,12.7159,84500.0
2007-08-16 15:30:00,35.12,35.37,34.97,35.33,154600.0,12.7196,12.8101,12.6652,12.7956,154600.0
2007-08-17 09:30:00,35.96,36.95,35.95,36.49,169000.0,13.0238,13.3824,13.0202,13.2157,169000.0
2007-08-17 10:00:00,36.51,36.51,36.18,36.25,86500.0,13.223,13.223,13.1035,13.1288,86500.0
2007-08-17 10:30:00,36.23,36.25,36.1,36.18,62000.0,13.1216,13.1288,13.0745,13.1035,62000.0
2007-08-17 11:00:00,36.16,36.22,35.99,36.09,35900.0,13.0962,13.118,13.0347,13.0709,35900.0
2007-08-17 11:30:00,36.09,36.2,36.04,36.04,28000.0,13.0709,13.1107,13.0528,13.0528,28000.0
2007-08-17 12:00:00,36.04,36.21,36.02,36.2,21400.0,13.0528,13.1143,13.0455,13.1107,21400.0
2007-08-17 12:30:00,36.18,36.22,36.09,36.1,39200.0,13.1035,13.118,13.0709,13.0745,39200.0
2007-08-17 13:00:00,36.08,36.3,36.07,36.23,36800.0,13.0673,13.1469,13.0636,13.1216,36800.0
2007-08-17 13:30:00,36.22,36.37,36.21,36.23,25900.0,13.118,13.1723,13.1143,13.1216,25900.0
2007-08-17 14:00:00,36.23,36.27,36.14,36.24,35300.0,13.1216,13.1361,13.089,13.1252,35300.0
2007-08-17 14:30:00,36.23,36.33,36.17,36.28,24600.0,13.1216,13.1578,13.0999,13.1397,24600.0
2007-08-17 15:00:00,36.28,36.49,36.24,36.39,43700.0,13.1397,13.2157,13.1252,13.1795,43700.0
2007-08-17 15:30:00,36.39,36.45,36.34,36.37,52300.0,13.1795,13.2013,13.1614,13.1723,52300.0
2007-08-20 09:30:00,36.48,37.0,36.48,36.87,41000.0,13.2121,13.4005,13.2121,13.3534,41000.0
2007-08-20 10:00:00,36.86,36.95,36.68,36.8,80500.0,13.3498,13.3824,13.2846,13.328,80500.0
2007-08-20 10:30:00,36.81,36.9,36.78,36.89,39400.0,13.3316,13.3642,13.3208,13.3606,39400.0
2007-08-20 11:00:00,36.9,36.93,36.85,36.9,18900.0,13.3642,13.3751,13.3461,13.3642,18900.0
2007-08-20 11:30:00,36.89,36.92,36.84,36.86,31500.0,13.3606,13.3715,13.3425,13.3498,31500.0
2007-08-20 12:00:00,36.86,36.87,36.74,36.81,31700.0,13.3498,13.3534,13.3063,13.3316,31700.0
2007-08-20 12:30:00,36.83,36.86,36.81,36.83,16100.0,13.3389,13.3498,13.3316,13.3389,16100.0
2007-08-20 13:00:00,36.85,36.92,36.83,36.87,15100.0,13.3461,13.3715,13.3389,13.3534,15100.0
2007-08-20 13:30:00,36.87,37.04,36.84,36.94,15600.0,13.3534,13.4149,13.3425,13.3787,15600.0
2007-08-20 14:00:00,36.93,36.96,36.84,36.91,24300.0,13.3751,13.386,13.3425,13.3679,24300.0
2007-08-20 14:30:00,36.9,37.0,36.9,36.99,18300.0,13.3642,13.4005,13.3642,13.3968,18300.0
2007-08-20 15:00:00,37.02,37.16,37.02,37.03,16400.0,13.4077,13.4584,13.4077,13.4113,16400.0
2007-08-20 15:30:00,37.01,37.09,36.96,37.01,43100.0,13.4041,13.4331,13.386,13.4041,43100.0
2007-08-21 09:30:00,36.99,37.3,36.98,37.17,37000.0,13.3968,13.5091,13.3932,13.462,37000.0
2007-08-21 10:00:00,37.15,37.45,37.1,37.42,25900.0,13.4548,13.5634,13.4367,13.5526,25900.0
2007-08-21 10:30:00,37.4,37.45,37.36,37.37,24600.0,13.5453,13.5634,13.5308,13.5345,24600.0
2007-08-21 11:00:00,37.37,37.6,37.35,37.59,12900.0,13.5345,13.6178,13.5272,13.6141,12900.0
2007-08-21 11:30:00,37.58,37.75,37.57,37.69,32500.0,13.6105,13.6721,13.6069,13.6504,32500.0
2007-08-21 12:00:00,37.71,37.71,37.6,37.63,17900.0,13.6576,13.6576,13.6178,13.6286,17900.0
2007-08-21 12:30:00,37.6,37.6,37.41,37.46,23600.0,13.6178,13.6178,13.549,13.5671,23600.0
2007-08-21 13:00:00,37.45,37.51,37.43,37.49,12300.0,13.5634,13.5852,13.5562,13.5779,12300.0
2007-08-21 13:30:00,37.52,37.57,37.41,37.41,15000.0,13.5888,13.6069,13.549,13.549,15000.0
2007-08-21 14:00:00,37.4,37.49,37.38,37.49,26300.0,13.5453,13.5779,13.5381,13.5779,26300.0
2007-08-21 14:30:00,37.49,37.51,37.43,37.45,19800.0,13.5779,13.5852,13.5562,13.5634,19800.0
2007-08-21 15:00:00,37.47,37.52,37.46,37.47,15700.0,13.5707,13.5888,13.5671,13.5707,15700.0
2007-08-21 15:30:00,37.5,37.55,37.48,37.48,13000.0,13.5815,13.5997,13.5743,13.5743,13000.0
2007-08-22 09:30:00,37.78,37.9,37.77,37.88,28300.0,13.683,13.7264,13.6793,13.7192,28300.0
2007-08-22 10:00:00,37.88,37.91,37.84,37.84,17200.0,13.7192,13.73,13.7047,13.7047,17200.0
2007-08-22 10:30:00,37.86,37.93,37.8,37.8,20500.0,13.7119,13.7373,13.6902,13.6902,20500.0
2007-08-22 11:00:00,37.81,37.84,37.65,37.8,28400.0,13.6938,13.7047,13.6359,13.6902,28400.0
2007-08-22 11:30:00,37.8,37.82,37.77,37.78,23200.0,13.6902,13.6974,13.6793,13.683,23200.0
2007-08-22 12:00:00,37.78,37.8,37.68,37.68,22300.0,13.683,13.6902,13.6467,13.6467,22300.0
2007-08-22 12:30:00,37.69,37.75,37.66,37.71,20100.0,13.6504,13.6721,13.6395,13.6576,20100.0
2007-08-22 13:00:00,37.71,37.73,37.44,37.6,61000.0,13.6576,13.6648,13.5598,13.6178,61000.0
2007-08-22 13:30:00,37.6,37.74,37.6,37.74,52400.0,13.6178,13.6685,13.6178,13.6685,52400.0
2007-08-22 14:00:00,37.72,37.74,37.68,37.7,20700.0,13.6612,13.6685,13.6467,13.654,20700.0
2007-08-22 14:30:00,37.67,37.72,37.64,37.66,25400.0,13.6431,13.6612,13.6323,13.6395,25400.0
2007-08-22 15:00:00,37.66,37.72,37.64,37.67,28200.0,13.6395,13.6612,13.6323,13.6431,28200.0
2007-08-22 15:30:00,37.69,37.7,37.53,37.57,64700.0,13.6504,13.654,13.5924,13.6069,64700.0
2007-08-23 09:30:00,37.84,37.96,37.75,37.79,33000.0,13.7047,13.7481,13.6721,13.6866,33000.0
2007-08-23 10:00:00,37.8,37.83,37.63,37.65,27400.0,13.6902,13.7011,13.6286,13.6359,27400.0
2007-08-23 10:30:00,37.64,37.71,37.59,37.68,30800.0,13.6323,13.6576,13.6141,13.6467,30800.0
2007-08-23 11:00:00,37.68,37.74,37.59,37.64,52800.0,13.6467,13.6685,13.6141,13.6323,52800.0
2007-08-23 11:30:00,37.63,37.63,37.12,37.35,79100.0,13.6286,13.6286,13.4439,13.5272,79100.0
2007-08-23 12:00:00,37.37,37.57,37.35,37.48,39700.0,13.5345,13.6069,13.5272,13.5743,39700.0
2007-08-23 12:30:00,37.52,37.6,37.49,37.55,33500.0,13.5888,13.6178,13.5779,13.5997,33500.0
2007-08-23 13:00:00,37.53,37.58,37.51,37.54,27700.0,13.5924,13.6105,13.5852,13.596,27700.0
2007-08-23 13:30:00,37.56,37.65,37.55,37.63,17200.0,13.6033,13.6359,13.5997,13.6286,17200.0
2007-08-23 14:00:00,37.63,37.69,37.57,37.63,48900.0,13.6286,13.6504,13.6069,13.6286,48900.0
2007-08-23 14:30:00,37.62,37.67,37.59,37.62,58400.0,13.625,13.6431,13.6141,13.625,58400.0
2007-08-23 15:00:00,37.62,37.66,37.61,37.61,55500.0,13.625,13.6395,13.6214,13.6214,55500.0
2007-08-23 15:30:00,37.62,37.64,37.59,37.62,32400.0,13.625,13.6323,13.6141,13.625,32400.0
2007-08-24 09:30:00,37.77,37.81,37.53,37.77,20400.0,13.6793,13.6938,13.5924,13.6793,20400.0
2007-08-24 10:00:00,37.74,37.95,37.72,37.95,22000.0,13.6685,13.7445,13.6612,13.7445,22000.0
2007-08-24 10:30:00,37.95,37.96,37.82,37.82,18500.0,13.7445,13.7481,13.6974,13.6974,18500.0
2007-08-24 11:00:00,37.82,37.9,37.78,37.9,31000.0,13.6974,13.7264,13.683,13.7264,31000.0
2007-08-24 11:30:00,37.88,37.89,37.81,37.86,19000.0,13.7192,13.7228,13.6938,13.7119,19000.0
2007-08-24 12:00:00,37.86,38.0,37.84,37.98,27200.0,13.7119,13.7626,13.7047,13.7554,27200.0
2007-08-24 12:30:00,37.96,38.01,37.87,37.98,33300.0,13.7481,13.7663,13.7156,13.7554,33300.0
2007-08-24 13:00:00,37.95,37.98,37.91,37.91,15200.0,13.7445,13.7554,13.73,13.73,15200.0
2007-08-24 13:30:00,37.89,37.92,37.87,37.9,13700.0,13.7228,13.7337,13.7156,13.7264,13700.0
2007-08-24 14:00:00,37.9,37.94,37.87,37.93,13400.0,13.7264,13.7409,13.7156,13.7373,13400.0
2007-08-24 14:30:00,37.93,38.0,37.92,38.0,15200.0,13.7373,13.7626,13.7337,13.7626,15200.0
2007-08-24 15:00:00,37.99,38.03,37.92,38.03,13000.0,13.759,13.7735,13.7337,13.7735,13000.0
2007-08-24 15:30:00,38.01,38.09,37.99,38.03,24000.0,13.7663,13.7952,13.759,13.7735,24000.0
2007-08-27 09:30:00,38.07,38.17,38.0,38.13,38200.0,13.788,13.8242,13.7626,13.8097,38200.0
2007-08-27 10:00:00,38.13,38.13,37.88,37.94,39000.0,13.8097,13.8097,13.7192,13.7409,39000.0
2007-08-27 10:30:00,37.94,37.99,37.86,37.99,20300.0,13.7409,13.759,13.7119,13.759,20300.0
2007-08-27 11:00:00,37.98,38.0,37.95,37.99,10700.0,13.7554,13.7626,13.7445,13.759,10700.0
2007-08-27 11:30:00,37.98,38.01,37.96,38.0,11000.0,13.7554,13.7663,13.7481,13.7626,11000.0
2007-08-27 12:00:00,37.99,38.01,37.94,37.95,15000.0,13.759,13.7663,13.7409,13.7445,15000.0
2007-08-27 12:30:00,37.95,38.03,37.93,37.99,16200.0,13.7445,13.7735,13.7373,13.759,16200.0
2007-08-27 13:00:00,37.99,38.02,37.95,37.99,15400.0,13.759,13.7699,13.7445,13.759,15400.0
2007-08-27 13:30:00,38.0,38.01,37.92,37.94,22500.0,13.7626,13.7663,13.7337,13.7409,22500.0
2007-08-27 14:00:00,37.94,37.94,37.89,37.92,12400.0,13.7409,13.7409,13.7228,13.7337,12400.0
2007-08-27 14:30:00,37.92,37.95,37.85,37.85,24700.0,13.7337,13.7445,13.7083,13.7083,24700.0
2007-08-27 15:00:00,37.86,37.88,37.81,37.84,14700.0,13.7119,13.7192,13.6938,13.7047,14700.0
2007-08-27 15:30:00,37.84,37.86,37.78,37.81,27800.0,13.7047,13.7119,13.683,13.6938,27800.0
2007-08-28 09:30:00,37.43,37.57,37.33,37.52,39300.0,13.5562,13.6069,13.52,13.5888,39300.0
2007-08-28 10:00:00,37.52,37.64,37.52,37.59,40900.0,13.5888,13.6323,13.5888,13.6141,40900.0
2007-08-28 10:30:00,37.59,37.67,37.43,37.44,49700.0,13.6141,13.6431,13.5562,13.5598,49700.0
2007-08-28 11:00:00,37.46,37.48,37.42,37.45,44600.0,13.5671,13.5743,13.5526,13.5634,44600.0
2007-08-28 11:30:00,37.46,37.75,37.45,37.74,20700.0,13.5671,13.6721,13.5634,13.6685,20700.0
2007-08-28 12:00:00,37.75,37.8,37.66,37.69,26600.0,13.6721,13.6902,13.6395,13.6504,26600.0
2007-08-28 12:30:00,37.71,37.76,37.62,37.67,28000.0,13.6576,13.6757,13.625,13.6431,28000.0
2007-08-28 13:00:00,37.67,37.69,37.61,37.64,13600.0,13.6431,13.6504,13.6214,13.6323,13600.0
2007-08-28 13:30:00,37.62,37.69,37.6,37.69,15700.0,13.625,13.6504,13.6178,13.6504,15700.0
2007-08-28 14:00:00,37.68,37.71,37.6,37.69,31100.0,13.6467,13.6576,13.6178,13.6504,31100.0
2007-08-28 14:30:00,37.68,37.7,37.6,37.6,22100.0,13.6467,13.654,13.6178,13.6178,22100.0
2007-08-28 15:00:00,37.58,37.6,37.52,37.54,13500.0,13.6105,13.6178,13.5888,13.596,13500.0
2007-08-28 15:30:00,37.56,37.56,37.34,37.41,41000.0,13.6033,13.6033,13.5236,13.549,41000.0
2007-08-29 09:30:00,37.59,37.69,37.52,37.64,25500.0,13.6141,13.6504,13.5888,13.6323,25500.0
2007-08-29 10:00:00,37.66,37.71,37.62,37.65,19400.0,13.6395,13.6576,13.625,13.6359,19400.0
2007-08-29 10:30:00,37.67,37.7,37.63,37.67,14200.0,13.6431,13.654,13.6286,13.6431,14200.0
2007-08-29 11:00:00,37.69,37.75,37.68,37.75,10000.0,13.6504,13.6721,13.6467,13.6721,10000.0
2007-08-29 11:30:00,37.73,37.81,37.71,37.79,15700.0,13.6648,13.6938,13.6576,13.6866,15700.0
2007-08-29 12:00:00,37.8,37.8,37.69,37.72,8700.0,13.6902,13.6902,13.6504,13.6612,8700.0
2007-08-29 12:30:00,37.72,37.77,37.65,37.68,8200.0,13.6612,13.6793,13.6359,13.6467,8200.0
2007-08-29 13:00:00,37.69,37.7,37.63,37.65,9800.0,13.6504,13.654,13.6286,13.6359,9800.0
2007-08-29 13:30:00,37.65,37.66,37.6,37.62,8500.0,13.6359,13.6395,13.6178,13.625,8500.0
2007-08-29 14:00:00,37.61,37.7,37.6,37.65,15100.0,13.6214,13.654,13.6178,13.6359,15100.0
2007-08-29 14:30:00,37.66,37.79,37.66,37.78,41800.0,13.6395,13.6866,13.6395,13.683,41800.0
2007-08-29 15:00:00,37.75,37.89,37.75,37.8,11900.0,13.6721,13.7228,13.6721,13.6902,11900.0
2007-08-29 15:30:00,37.81,37.9,37.81,37.83,22400.0,13.6938,13.7264,13.6938,13.7011,22400.0
2007-08-30 09:30:00,37.45,37.7,37.41,37.67,22600.0,13.5634,13.654,13.549,13.6431,22600.0
2007-08-30 10:00:00,37.68,37.74,37.59,37.73,19100.0,13.6467,13.6685,13.6141,13.6648,19100.0
2007-08-30 10:30:00,37.73,37.85,37.73,37.82,15200.0,13.6648,13.7083,13.6648,13.6974,15200.0
2007-08-30 11:00:00,37.83,38.09,37.83,38.03,18800.0,13.7011,13.7952,13.7011,13.7735,18800.0
2007-08-30 11:30:00,38.03,38.07,37.97,38.02,11300.0,13.7735,13.788,13.7518,13.7699,11300.0
2007-08-30 12:00:00,38.02,38.05,37.95,38.01,90700.0,13.7699,13.7807,13.7445,13.7663,90700.0
2007-08-30 12:30:00,38.0,38.05,37.96,38.02,11900.0,13.7626,13.7807,13.7481,13.7699,11900.0
2007-08-30 13:00:00,38.04,38.04,37.89,37.94,17600.0,13.7771,13.7771,13.7228,13.7409,17600.0
2007-08-30 13:30:00,37.93,37.96,37.9,37.93,40400.0,13.7373,13.7481,13.7264,13.7373,40400.0
2007-08-30 14:00:00,37.94,37.96,37.9,37.9,40100.0,13.7409,13.7481,13.7264,13.7264,40100.0
2007-08-30 14:30:00,37.9,37.92,37.78,37.79,41800.0,13.7264,13.7337,13.683,13.6866,41800.0
2007-08-30 15:00:00,37.81,37.97,37.79,37.96,20800.0,13.6938,13.7518,13.6866,13.7481,20800.0
2007-08-30 15:30:00,37.97,37.97,37.8,37.84,40300.0,13.7518,13.7518,13.6902,13.7047,40300.0
2007-08-31 09:30:00,38.16,38.31,38.11,38.25,54400.0,13.8206,13.8749,13.8025,13.8532,54400.0
2007-08-31 10:00:00,38.25,38.27,38.03,38.07,28800.0,13.8532,13.8604,13.7735,13.788,28800.0
2007-08-31 10:30:00,38.09,38.2,38.03,38.05,37400.0,13.7952,13.8351,13.7735,13.7807,37400.0
2007-08-31 11:00:00,38.05,38.06,37.97,38.04,39600.0,13.7807,13.7844,13.7518,13.7771,39600.0
2007-08-31 11:30:00,38.05,38.15,38.05,38.11,21100.0,13.7807,13.817,13.7807,13.8025,21100.0
2007-08-31 12:00:00,38.11,38.18,38.1,38.14,73100.0,13.8025,13.8278,13.7989,13.8133,73100.0
2007-08-31 12:30:00,38.14,38.22,38.14,38.2,11800.0,13.8133,13.8423,13.8133,13.8351,11800.0
2007-08-31 13:00:00,38.2,38.2,38.16,38.18,9000.0,13.8351,13.8351,13.8206,13.8278,9000.0
2007-08-31 13:30:00,38.17,38.21,38.16,38.19,7200.0,13.8242,13.8387,13.8206,13.8314,7200.0
2007-08-31 14:00:00,38.19,38.21,38.18,38.21,7500.0,13.8314,13.8387,13.8278,13.8387,7500.0
2007-08-31 14:30:00,38.18,38.25,38.18,38.24,17200.0,13.8278,13.8532,13.8278,13.8496,17200.0
2007-08-31 15:00:00,38.2,38.26,38.2,38.24,40200.0,13.8351,13.8568,13.8351,13.8496,40200.0
2007-08-31 15:30:00,38.24,38.32,38.23,38.29,20400.0,13.8496,13.8785,13.8459,13.8677,20400.0
2007-09-04 09:30:00,38.25,38.33,38.2,38.21,28300.0,13.8532,13.8822,13.8351,13.8387,28300.0
2007-09-04 10:00:00,38.21,38.32,38.2,38.28,40900.0,13.8387,13.8785,13.8351,13.864,40900.0
2007-09-04 10:30:00,38.3,38.34,38.22,38.34,54500.0,13.8713,13.8858,13.8423,13.8858,54500.0
2007-09-04 11:00:00,38.34,38.45,38.32,38.43,69100.0,13.8858,13.9256,13.8785,13.9184,69100.0
2007-09-04 11:30:00,38.42,38.48,38.4,38.48,27500.0,13.9147,13.9365,13.9075,13.9365,27500.0
2007-09-04 12:00:00,38.48,38.5,38.44,38.47,30100.0,13.9365,13.9437,13.922,13.9329,30100.0
2007-09-04 12:30:00,38.47,38.48,38.38,38.38,47900.0,13.9329,13.9365,13.9003,13.9003,47900.0
2007-09-04 13:00:00,38.4,38.48,38.36,38.46,72500.0,13.9075,13.9365,13.893,13.9292,72500.0
2007-09-04 13:30:00,38.44,38.46,38.38,38.41,42800.0,13.922,13.9292,13.9003,13.9111,42800.0
2007-09-04 14:00:00,38.41,38.46,38.38,38.44,14600.0,13.9111,13.9292,13.9003,13.922,14600.0
2007-09-04 14:30:00,38.42,38.51,38.42,38.47,32800.0,13.9147,13.9473,13.9147,13.9329,32800.0
2007-09-04 15:00:00,38.48,38.5,38.43,38.46,83700.0,13.9365,13.9437,13.9184,13.9292,83700.0
2007-09-04 15:30:00,38.46,38.49,38.42,38.47,59100.0,13.9292,13.9401,13.9147,13.9329,59100.0
2007-09-05 09:30:00,38.26,38.39,38.26,38.32,46000.0,13.8568,13.9039,13.8568,13.8785,46000.0
2007-09-05 10:00:00,38.32,38.4,38.22,38.36,61200.0,13.8785,13.9075,13.8423,13.893,61200.0
2007-09-05 10:30:00,38.38,38.43,38.35,38.42,30300.0,13.9003,13.9184,13.8894,13.9147,30300.0
2007-09-05 11:00:00,38.4,38.45,38.35,38.41,22800.0,13.9075,13.9256,13.8894,13.9111,22800.0
2007-09-05 11:30:00,38.41,38.55,38.36,38.47,30100.0,13.9111,13.9618,13.893,13.9329,30100.0
2007-09-05 12:00:00,38.45,38.49,38.38,38.42,19600.0,13.9256,13.9401,13.9003,13.9147,19600.0
2007-09-05 12:30:00,38.44,38.44,38.39,38.41,25600.0,13.922,13.922,13.9039,13.9111,25600.0
2007-09-05 13:00:00,38.41,38.42,38.36,38.39,37200.0,13.9111,13.9147,13.893,13.9039,37200.0
2007-09-05 13:30:00,38.38,38.45,38.38,38.42,49400.0,13.9003,13.9256,13.9003,13.9147,49400.0
2007-09-05 14:00:00,38.42,38.44,38.35,38.38,115300.0,13.9147,13.922,13.8894,13.9003,115300.0
2007-09-05 14:30:00,38.39,38.39,38.33,38.36,105700.0,13.9039,13.9039,13.8822,13.893,105700.0
2007-09-05 15:00:00,38.35,38.42,38.35,38.38,141500.0,13.8894,13.9147,13.8894,13.9003,141500.0
2007-09-05 15:30:00,38.39,38.44,38.35,38.43,54700.0,13.9039,13.922,13.8894,13.9184,54700.0
2007-09-06 09:30:00,38.47,38.58,38.38,38.43,49400.0,13.9329,13.9727,13.9003,13.9184,49400.0
2007-09-06 10:00:00,38.45,38.54,38.45,38.5,49000.0,13.9256,13.9582,13.9256,13.9437,49000.0
2007-09-06 10:30:00,38.51,38.75,38.48,38.69,35600.0,13.9473,14.0343,13.9365,14.0125,35600.0
2007-09-06 11:00:00,38.69,38.77,38.65,38.7,11600.0,14.0125,14.0415,13.998,14.0162,11600.0
2007-09-06 11:30:00,38.71,38.76,38.66,38.7,17200.0,14.0198,14.0379,14.0017,14.0162,17200.0
2007-09-06 12:00:00,38.68,38.74,38.66,38.66,14400.0,14.0089,14.0306,14.0017,14.0017,14400.0
2007-09-06 12:30:00,38.67,38.72,38.66,38.67,16900.0,14.0053,14.0234,14.0017,14.0053,16900.0
2007-09-06 13:00:00,38.66,38.69,38.63,38.68,24300.0,14.0017,14.0125,13.9908,14.0089,24300.0
2007-09-06 13:30:00,38.68,38.71,38.65,38.69,10600.0,14.0089,14.0198,13.998,14.0125,10600.0
2007-09-06 14:00:00,38.68,38.71,38.68,38.7,24400.0,14.0089,14.0198,14.0089,14.0162,24400.0
2007-09-06 14:30:00,38.69,38.74,38.67,38.74,18800.0,14.0125,14.0306,14.0053,14.0306,18800.0
2007-09-06 15:00:00,38.73,38.83,38.73,38.8,27200.0,14.027,14.0632,14.027,14.0524,27200.0
2007-09-06 15:30:00,38.8,38.84,38.77,38.8,25200.0,14.0524,14.0669,14.0415,14.0524,25200.0
2007-09-07 09:30:00,38.5,38.79,38.47,38.73,42600.0,13.9437,14.0488,13.9329,14.027,42600.0
2007-09-07 10:00:00,38.73,38.73,38.61,38.61,24600.0,14.027,14.027,13.9836,13.9836,24600.0
2007-09-07 10:30:00,38.61,38.7,38.58,38.68,17000.0,13.9836,14.0162,13.9727,14.0089,17000.0
2007-09-07 11:00:00,38.7,38.72,38.5,38.5,75200.0,14.0162,14.0234,13.9437,13.9437,75200.0
2007-09-07 11:30:00,38.5,38.61,38.5,38.56,26200.0,13.9437,13.9836,13.9437,13.9655,26200.0
2007-09-07 12:00:00,38.53,38.6,38.5,38.6,17400.0,13.9546,13.9799,13.9437,13.9799,17400.0
2007-09-07 12:30:00,38.6,38.64,38.59,38.64,8600.0,13.9799,13.9944,13.9763,13.9944,8600.0
2007-09-07 13:00:00,38.65,38.69,38.61,38.68,10200.0,13.998,14.0125,13.9836,14.0089,10200.0
2007-09-07 13:30:00,38.66,38.73,38.66,38.69,16500.0,14.0017,14.027,14.0017,14.0125,16500.0
2007-09-07 14:00:00,38.69,38.7,38.62,38.64,14900.0,14.0125,14.0162,13.9872,13.9944,14900.0
2007-09-07 14:30:00,38.64,38.66,38.6,38.62,16800.0,13.9944,14.0017,13.9799,13.9872,16800.0
2007-09-07 15:00:00,38.6,38.67,38.6,38.65,37700.0,13.9799,14.0053,13.9799,13.998,37700.0
2007-09-07 15:30:00,38.65,38.82,38.62,38.77,76900.0,13.998,14.0596,13.9872,14.0415,76900.0
2007-09-10 09:30:00,38.72,38.8,38.72,38.75,22800.0,14.0234,14.0524,14.0234,14.0343,22800.0
2007-09-10 10:00:00,38.75,38.82,38.74,38.77,30700.0,14.0343,14.0596,14.0306,14.0415,30700.0
2007-09-10 10:30:00,38.78,38.81,38.74,38.79,17400.0,14.0451,14.056,14.0306,14.0488,17400.0
2007-09-10 11:00:00,38.8,38.87,38.77,38.87,41700.0,14.0524,14.0777,14.0415,14.0777,41700.0
2007-09-10 11:30:00,38.87,38.89,38.81,38.86,83800.0,14.0777,14.085,14.056,14.0741,83800.0
2007-09-10 12:00:00,38.87,38.87,38.78,38.82,13500.0,14.0777,14.0777,14.0451,14.0596,13500.0
2007-09-10 12:30:00,38.85,38.85,38.81,38.84,12200.0,14.0705,14.0705,14.056,14.0669,12200.0
2007-09-10 13:00:00,38.84,38.86,38.84,38.84,5900.0,14.0669,14.0741,14.0669,14.0669,5900.0
2007-09-10 13:30:00,38.84,38.88,38.84,38.85,9000.0,14.0669,14.0813,14.0669,14.0705,9000.0
2007-09-10 14:00:00,38.85,38.91,38.84,38.88,119600.0,14.0705,14.0922,14.0669,14.0813,119600.0
2007-09-10 14:30:00,38.91,38.93,38.84,38.86,93100.0,14.0922,14.0995,14.0669,14.0741,93100.0
2007-09-10 15:00:00,38.87,38.94,38.85,38.92,16200.0,14.0777,14.1031,14.0705,14.0958,16200.0
2007-09-10 15:30:00,38.9,38.91,38.85,38.88,28700.0,14.0886,14.0922,14.0705,14.0813,28700.0
2007-09-11 09:30:00,39.23,39.29,39.18,39.2,57700.0,14.2081,14.2298,14.19,14.1972,57700.0
2007-09-11 10:00:00,39.2,39.22,39.17,39.18,20700.0,14.1972,14.2045,14.1864,14.19,20700.0
2007-09-11 10:30:00,39.21,39.23,39.19,39.2,12500.0,14.2009,14.2081,14.1936,14.1972,12500.0
2007-09-11 11:00:00,39.21,39.24,39.19,39.24,36200.0,14.2009,14.2117,14.1936,14.2117,36200.0
2007-09-11 11:30:00,39.24,39.26,39.19,39.22,171500.0,14.2117,14.219,14.1936,14.2045,171500.0
2007-09-11 12:00:00,39.22,39.22,39.09,39.13,39900.0,14.2045,14.2045,14.1574,14.1719,39900.0
2007-09-11 12:30:00,39.14,39.15,39.08,39.1,12800.0,14.1755,14.1791,14.1538,14.161,12800.0
2007-09-11 13:00:00,39.09,39.17,39.09,39.15,13400.0,14.1574,14.1864,14.1574,14.1791,13400.0
2007-09-11 13:30:00,39.15,39.2,39.13,39.2,15700.0,14.1791,14.1972,14.1719,14.1972,15700.0
2007-09-11 14:00:00,39.18,39.26,39.18,39.24,28000.0,14.19,14.219,14.19,14.2117,28000.0
2007-09-11 14:30:00,39.22,39.29,39.22,39.26,23000.0,14.2045,14.2298,14.2045,14.219,23000.0
2007-09-11 15:00:00,39.24,39.29,39.23,39.28,10000.0,14.2117,14.2298,14.2081,14.2262,10000.0
2007-09-11 15:30:00,39.27,39.27,39.16,39.18,37000.0,14.2226,14.2226,14.1828,14.19,37000.0
2007-09-12 09:30:00,39.05,39.08,38.85,38.98,58100.0,14.2751,14.286,14.202,14.2495,58100.0
2007-09-12 10:00:00,38.98,39.11,38.96,39.1,36100.0,14.2495,14.297,14.2422,14.2934,36100.0
2007-09-12 10:30:00,39.08,39.16,39.08,39.12,36400.0,14.286,14.3153,14.286,14.3007,36400.0
2007-09-12 11:00:00,39.13,39.15,39.06,39.09,18900.0,14.3043,14.3116,14.2787,14.2897,18900.0
2007-09-12 11:30:00,39.13,39.15,39.08,39.12,15900.0,14.3043,14.3116,14.286,14.3007,15900.0
2007-09-12 12:00:00,39.12,39.16,39.11,39.12,6400.0,14.3007,14.3153,14.297,14.3007,6400.0
2007-09-12 12:30:00,39.14,39.15,39.1,39.12,7900.0,14.308,14.3116,14.2934,14.3007,7900.0
2007-09-12 13:00:00,39.12,39.13,39.07,39.1,26700.0,14.3007,14.3043,14.2824,14.2934,26700.0
2007-09-12 13:30:00,39.1,39.14,39.08,39.14,32600.0,14.2934,14.308,14.286,14.308,32600.0
2007-09-12 14:00:00,39.13,39.14,39.09,39.12,14100.0,14.3043,14.308,14.2897,14.3007,14100.0
2007-09-12 14:30:00,39.12,39.13,39.1,39.11,23300.0,14.3007,14.3043,14.2934,14.297,23300.0
2007-09-12 15:00:00,39.11,39.13,39.05,39.09,16600.0,14.297,14.3043,14.2751,14.2897,16600.0
2007-09-12 15:30:00,39.1,39.13,39.04,39.06,40100.0,14.2934,14.3043,14.2714,14.2787,40100.0
2007-09-13 09:30:00,39.1,39.15,39.02,39.12,36400.0,14.2934,14.3116,14.2641,14.3007,36400.0
2007-09-13 10:00:00,39.1,39.17,39.09,39.14,9100.0,14.2934,14.3189,14.2897,14.308,9100.0
2007-09-13 10:30:00,39.13,39.16,39.06,39.1,13900.0,14.3043,14.3153,14.2787,14.2934,13900.0
2007-09-13 11:00:00,39.13,39.18,39.09,39.14,11000.0,14.3043,14.3226,14.2897,14.308,11000.0
2007-09-13 11:30:00,39.13,39.14,39.03,39.06,10100.0,14.3043,14.308,14.2678,14.2787,10100.0
2007-09-13 12:00:00,39.08,39.14,39.06,39.09,6700.0,14.286,14.308,14.2787,14.2897,6700.0
2007-09-13 12:30:00,39.11,39.15,39.09,39.12,9300.0,14.297,14.3116,14.2897,14.3007,9300.0
2007-09-13 13:00:00,39.14,39.19,39.1,39.17,14600.0,14.308,14.3263,14.2934,14.3189,14600.0
2007-09-13 13:30:00,39.15,39.19,39.14,39.16,4900.0,14.3116,14.3263,14.308,14.3153,4900.0
2007-09-13 14:00:00,39.16,39.18,39.14,39.18,8700.0,14.3153,14.3226,14.308,14.3226,8700.0
2007-09-13 14:30:00,39.15,39.17,39.11,39.17,8500.0,14.3116,14.3189,14.297,14.3189,8500.0
2007-09-13 15:00:00,39.18,39.2,39.09,39.13,13700.0,14.3226,14.3299,14.2897,14.3043,13700.0
2007-09-13 15:30:00,39.1,39.18,39.1,39.13,10300.0,14.2934,14.3226,14.2934,14.3043,10300.0
2007-09-14 09:30:00,39.07,39.27,39.07,39.24,33000.0,14.2824,14.3555,14.2824,14.3445,33000.0
2007-09-14 10:00:00,39.24,39.34,39.21,39.33,58700.0,14.3445,14.3811,14.3336,14.3774,58700.0
2007-09-14 10:30:00,39.31,39.32,39.18,39.18,21700.0,14.3701,14.3738,14.3226,14.3226,21700.0
2007-09-14 11:00:00,39.19,39.25,39.19,39.24,10200.0,14.3263,14.3482,14.3263,14.3445,10200.0
2007-09-14 11:30:00,39.26,39.34,39.26,39.31,12000.0,14.3518,14.3811,14.3518,14.3701,12000.0
2007-09-14 12:00:00,39.33,39.34,39.27,39.32,9900.0,14.3774,14.3811,14.3555,14.3738,9900.0
2007-09-14 12:30:00,39.32,39.32,39.23,39.27,8200.0,14.3738,14.3738,14.3409,14.3555,8200.0
2007-09-14 13:00:00,39.27,39.27,39.19,39.24,10100.0,14.3555,14.3555,14.3263,14.3445,10100.0
2007-09-14 13:30:00,39.25,39.32,39.25,39.29,8100.0,14.3482,14.3738,14.3482,14.3628,8100.0
2007-09-14 14:00:00,39.31,39.33,39.29,39.3,7600.0,14.3701,14.3774,14.3628,14.3665,7600.0
2007-09-14 14:30:00,39.29,39.29,39.22,39.23,6900.0,14.3628,14.3628,14.3372,14.3409,6900.0
2007-09-14 15:00:00,39.19,39.22,39.08,39.13,19700.0,14.3263,14.3372,14.286,14.3043,19700.0
2007-09-14 15:30:00,39.13,39.14,38.97,39.04,39200.0,14.3043,14.308,14.2458,14.2714,39200.0
2007-09-17 09:30:00,39.12,39.33,39.05,39.33,29200.0,14.3007,14.3774,14.2751,14.3774,29200.0
2007-09-17 10:00:00,39.29,39.34,39.04,39.08,20700.0,14.3628,14.3811,14.2714,14.286,20700.0
2007-09-17 10:30:00,39.11,39.15,39.08,39.11,40900.0,14.297,14.3116,14.286,14.297,40900.0
2007-09-17 11:00:00,39.11,39.14,39.0,39.04,33300.0,14.297,14.308,14.2568,14.2714,33300.0
2007-09-17 11:30:00,39.0,39.03,38.93,38.93,22300.0,14.2568,14.2678,14.2312,14.2312,22300.0
2007-09-17 12:00:00,38.95,39.0,38.88,38.99,22300.0,14.2385,14.2568,14.2129,14.2531,22300.0
2007-09-17 12:30:00,39.0,39.04,38.99,39.02,9300.0,14.2568,14.2714,14.2531,14.2641,9300.0
2007-09-17 13:00:00,39.0,39.02,38.91,38.95,7200.0,14.2568,14.2641,14.2239,14.2385,7200.0
2007-09-17 13:30:00,38.95,39.02,38.91,39.0,13300.0,14.2385,14.2641,14.2239,14.2568,13300.0
2007-09-17 14:00:00,38.98,39.07,38.98,39.0,25800.0,14.2495,14.2824,14.2495,14.2568,25800.0
2007-09-17 14:30:00,39.0,39.08,39.0,39.07,9200.0,14.2568,14.286,14.2568,14.2824,9200.0
2007-09-17 15:00:00,39.07,39.13,39.01,39.03,31800.0,14.2824,14.3043,14.2605,14.2678,31800.0
2007-09-17 15:30:00,39.03,39.05,38.99,39.0,22900.0,14.2678,14.2751,14.2531,14.2568,22900.0
2007-09-18 09:30:00,39.19,39.25,39.18,39.2,11000.0,14.3263,14.3482,14.3226,14.3299,11000.0
2007-09-18 10:00:00,39.21,39.29,39.19,39.26,28700.0,14.3336,14.3628,14.3263,14.3518,28700.0
2007-09-18 10:30:00,39.27,39.29,39.22,39.29,22700.0,14.3555,14.3628,14.3372,14.3628,22700.0
2007-09-18 11:00:00,39.28,39.3,39.24,39.24,36300.0,14.3592,14.3665,14.3445,14.3445,36300.0
2007-09-18 11:30:00,39.25,39.34,39.25,39.3,17200.0,14.3482,14.3811,14.3482,14.3665,17200.0
2007-09-18 12:00:00,39.29,39.33,39.29,39.33,8900.0,14.3628,14.3774,14.3628,14.3774,8900.0
2007-09-18 12:30:00,39.31,39.33,39.29,39.31,6900.0,14.3701,14.3774,14.3628,14.3701,6900.0
2007-09-18 13:00:00,39.31,39.4,39.31,39.39,51300.0,14.3701,14.403,14.3701,14.3994,51300.0
2007-09-18 13:30:00,39.39,39.42,39.36,39.4,40600.0,14.3994,14.4103,14.3884,14.403,40600.0
2007-09-18 14:00:00,39.4,39.66,39.37,39.5,258400.0,14.403,14.4981,14.3921,14.4396,258400.0
2007-09-18 14:30:00,39.5,39.68,39.48,39.66,61700.0,14.4396,14.5054,14.4323,14.4981,61700.0
2007-09-18 15:00:00,39.66,39.85,39.66,39.78,105600.0,14.4981,14.5675,14.4981,14.5419,105600.0
2007-09-18 15:30:00,39.78,39.95,39.71,39.9,179900.0,14.5419,14.6041,14.5163,14.5858,179900.0
2007-09-19 09:30:00,39.84,40.0,39.76,39.96,46400.0,14.5639,14.6224,14.5346,14.6077,46400.0
2007-09-19 10:00:00,39.98,40.1,39.94,40.08,62700.0,14.615,14.6589,14.6004,14.6516,62700.0
2007-09-19 10:30:00,40.08,40.1,39.91,40.03,40900.0,14.6516,14.6589,14.5895,14.6333,40900.0
2007-09-19 11:00:00,39.99,40.09,39.97,40.04,63800.0,14.6187,14.6553,14.6114,14.637,63800.0
2007-09-19 11:30:00,40.04,40.05,39.97,40.02,63200.0,14.637,14.6406,14.6114,14.6297,63200.0
2007-09-19 12:00:00,40.02,40.07,40.02,40.05,110400.0,14.6297,14.6479,14.6297,14.6406,110400.0
2007-09-19 12:30:00,40.07,40.07,40.0,40.03,116600.0,14.6479,14.6479,14.6224,14.6333,116600.0
2007-09-19 13:00:00,40.03,40.03,39.94,39.98,7700.0,14.6333,14.6333,14.6004,14.615,7700.0
2007-09-19 13:30:00,39.99,40.05,39.96,40.03,10700.0,14.6187,14.6406,14.6077,14.6333,10700.0
2007-09-19 14:00:00,40.02,40.05,39.9,39.99,11600.0,14.6297,14.6406,14.5858,14.6187,11600.0
2007-09-19 14:30:00,40.02,40.04,39.96,40.01,11200.0,14.6297,14.637,14.6077,14.626,11200.0
2007-09-19 15:00:00,40.0,40.05,39.99,40.0,17100.0,14.6224,14.6406,14.6187,14.6224,17100.0
2007-09-19 15:30:00,40.02,40.02,39.96,40.01,29600.0,14.6297,14.6297,14.6077,14.626,29600.0
2007-09-20 09:30:00,40.21,40.21,39.94,40.03,185800.0,14.6991,14.6991,14.6004,14.6333,185800.0
2007-09-20 10:00:00,40.04,40.05,39.9,39.94,41300.0,14.637,14.6406,14.5858,14.6004,41300.0
2007-09-20 10:30:00,39.95,40.03,39.93,39.95,13800.0,14.6041,14.6333,14.5968,14.6041,13800.0
2007-09-20 11:00:00,39.95,39.97,39.91,39.96,13800.0,14.6041,14.6114,14.5895,14.6077,13800.0
2007-09-20 11:30:00,39.94,39.99,39.92,39.96,8300.0,14.6004,14.6187,14.5931,14.6077,8300.0
2007-09-20 12:00:00,39.94,40.05,39.94,40.04,126700.0,14.6004,14.6406,14.6004,14.637,126700.0
2007-09-20 12:30:00,40.03,40.05,39.98,40.0,81900.0,14.6333,14.6406,14.615,14.6224,81900.0
2007-09-20 13:00:00,40.0,40.07,39.98,40.0,54800.0,14.6224,14.6479,14.615,14.6224,54800.0
2007-09-20 13:30:00,39.98,40.03,39.98,40.02,27200.0,14.615,14.6333,14.615,14.6297,27200.0
2007-09-20 14:00:00,40.02,40.06,40.0,40.06,87900.0,14.6297,14.6443,14.6224,14.6443,87900.0
2007-09-20 14:30:00,40.06,40.16,40.0,40.1,163600.0,14.6443,14.6808,14.6224,14.6589,163600.0
2007-09-20 15:00:00,40.09,40.1,39.99,40.0,38200.0,14.6553,14.6589,14.6187,14.6224,38200.0
2007-09-20 15:30:00,40.0,40.04,39.95,40.01,208200.0,14.6224,14.637,14.6041,14.626,208200.0
2007-09-21 09:30:00,40.07,40.12,39.92,39.98,70400.0,14.6479,14.6662,14.5931,14.615,70400.0
2007-09-21 10:00:00,39.98,40.1,39.98,40.06,201600.0,14.615,14.6589,14.615,14.6443,201600.0
2007-09-21 10:30:00,40.06,40.13,40.06,40.11,171400.0,14.6443,14.6699,14.6443,14.6626,171400.0
2007-09-21 11:00:00,40.12,40.13,40.09,40.13,47700.0,14.6662,14.6699,14.6553,14.6699,47700.0
2007-09-21 11:30:00,40.13,40.14,40.08,40.12,42500.0,14.6699,14.6735,14.6516,14.6662,42500.0
2007-09-21 12:00:00,40.11,40.27,40.09,40.21,98700.0,14.6626,14.7211,14.6553,14.6991,98700.0
2007-09-21 12:30:00,40.21,40.22,40.18,40.21,27500.0,14.6991,14.7028,14.6882,14.6991,27500.0
2007-09-21 13:00:00,40.22,40.22,40.16,40.18,14900.0,14.7028,14.7028,14.6808,14.6882,14900.0
2007-09-21 13:30:00,40.18,40.18,40.1,40.1,60900.0,14.6882,14.6882,14.6589,14.6589,60900.0
2007-09-21 14:00:00,40.1,40.13,40.07,40.12,108900.0,14.6589,14.6699,14.6479,14.6662,108900.0
2007-09-21 14:30:00,40.11,40.11,40.05,40.09,68300.0,14.6626,14.6626,14.6406,14.6553,68300.0
2007-09-21 15:00:00,40.08,40.1,40.06,40.09,113600.0,14.6516,14.6589,14.6443,14.6553,113600.0
2007-09-21 15:30:00,40.09,40.11,40.05,40.1,115000.0,14.6553,14.6626,14.6406,14.6589,115000.0
2007-09-24 09:30:00,39.99,40.11,39.99,40.07,20100.0,14.6187,14.6626,14.6187,14.6479,20100.0
2007-09-24 10:00:00,40.09,40.11,40.07,40.1,23000.0,14.6553,14.6626,14.6479,14.6589,23000.0
2007-09-24 10:30:00,40.1,40.11,40.01,40.1,17900.0,14.6589,14.6626,14.626,14.6589,17900.0
2007-09-24 11:00:00,40.1,40.12,40.06,40.1,27900.0,14.6589,14.6662,14.6443,14.6589,27900.0
2007-09-24 11:30:00,40.1,40.13,40.09,40.12,27100.0,14.6589,14.6699,14.6553,14.6662,27100.0
2007-09-24 12:00:00,40.12,40.14,40.1,40.13,16500.0,14.6662,14.6735,14.6589,14.6699,16500.0
2007-09-24 12:30:00,40.13,40.16,40.12,40.15,14000.0,14.6699,14.6808,14.6662,14.6772,14000.0
2007-09-24 13:00:00,40.14,40.16,40.1,40.13,13400.0,14.6735,14.6808,14.6589,14.6699,13400.0
2007-09-24 13:30:00,40.13,40.14,40.1,40.12,12400.0,14.6699,14.6735,14.6589,14.6662,12400.0
2007-09-24 14:00:00,40.11,40.12,40.08,40.09,23000.0,14.6626,14.6662,14.6516,14.6553,23000.0
2007-09-24 14:30:00,40.09,40.1,40.06,40.08,21700.0,14.6553,14.6589,14.6443,14.6516,21700.0
2007-09-24 15:00:00,40.08,40.08,40.01,40.03,24800.0,14.6516,14.6516,14.626,14.6333,24800.0
2007-09-24 15:30:00,40.06,40.1,40.05,40.06,45000.0,14.6443,14.6589,14.6406,14.6443,45000.0
2007-09-25 09:30:00,40.06,40.13,40.03,40.13,26900.0,14.6443,14.6699,14.6333,14.6699,26900.0
2007-09-25 10:00:00,40.13,40.18,40.07,40.13,33800.0,14.6699,14.6882,14.6479,14.6699,33800.0
2007-09-25 10:30:00,40.13,40.14,40.05,40.1,9700.0,14.6699,14.6735,14.6406,14.6589,9700.0
2007-09-25 11:00:00,40.1,40.12,40.05,40.09,11700.0,14.6589,14.6662,14.6406,14.6553,11700.0
2007-09-25 11:30:00,40.09,40.09,40.05,40.08,5200.0,14.6553,14.6553,14.6406,14.6516,5200.0
2007-09-25 12:00:00,40.08,40.11,40.08,40.11,9700.0,14.6516,14.6626,14.6516,14.6626,9700.0
2007-09-25 12:30:00,40.11,40.12,40.08,40.12,7500.0,14.6626,14.6662,14.6516,14.6662,7500.0
2007-09-25 13:00:00,40.12,40.12,40.1,40.11,5900.0,14.6662,14.6662,14.6589,14.6626,5900.0
2007-09-25 13:30:00,40.11,40.13,40.1,40.12,6600.0,14.6626,14.6699,14.6589,14.6662,6600.0
2007-09-25 14:00:00,40.11,40.12,40.07,40.09,12300.0,14.6626,14.6662,14.6479,14.6553,12300.0
2007-09-25 14:30:00,40.09,40.12,40.08,40.11,8500.0,14.6553,14.6662,14.6516,14.6626,8500.0
2007-09-25 15:00:00,40.12,40.12,40.04,40.05,12800.0,14.6662,14.6662,14.637,14.6406,12800.0
2007-09-25 15:30:00,40.05,40.1,40.0,40.1,31000.0,14.6406,14.6589,14.6224,14.6589,31000.0
2007-09-26 09:30:00,39.96,39.99,39.93,39.95,52500.0,14.6077,14.6187,14.5968,14.6041,52500.0
2007-09-26 10:00:00,39.94,39.98,39.9,39.96,17700.0,14.6004,14.615,14.5858,14.6077,17700.0
2007-09-26 10:30:00,39.96,39.98,39.91,39.91,13500.0,14.6077,14.615,14.5895,14.5895,13500.0
2007-09-26 11:00:00,39.92,39.93,39.88,39.91,28200.0,14.5931,14.5968,14.5785,14.5895,28200.0
2007-09-26 11:30:00,39.92,39.93,39.85,39.91,7100.0,14.5931,14.5968,14.5675,14.5895,7100.0
2007-09-26 12:00:00,39.9,39.95,39.87,39.95,16200.0,14.5858,14.6041,14.5748,14.6041,16200.0
2007-09-26 12:30:00,39.95,39.98,39.92,39.95,35000.0,14.6041,14.615,14.5931,14.6041,35000.0
2007-09-26 13:00:00,39.95,40.05,39.95,40.0,15900.0,14.6041,14.6406,14.6041,14.6224,15900.0
2007-09-26 13:30:00,39.99,39.99,39.9,39.9,13400.0,14.6187,14.6187,14.5858,14.5858,13400.0
2007-09-26 14:00:00,39.9,39.95,39.88,39.94,12500.0,14.5858,14.6041,14.5785,14.6004,12500.0
2007-09-26 14:30:00,39.93,39.96,39.89,39.94,11300.0,14.5968,14.6077,14.5821,14.6004,11300.0
2007-09-26 15:00:00,39.96,40.02,39.95,40.02,26400.0,14.6077,14.6297,14.6041,14.6297,26400.0
2007-09-26 15:30:00,40.02,40.05,39.94,39.99,26200.0,14.6297,14.6406,14.6004,14.6187,26200.0
2007-09-27 09:30:00,40.05,40.12,40.05,40.11,26700.0,14.6406,14.6662,14.6406,14.6626,26700.0
2007-09-27 10:00:00,40.1,40.1,40.04,40.04,12400.0,14.6589,14.6589,14.637,14.637,12400.0
2007-09-27 10:30:00,40.04,40.07,40.01,40.06,13000.0,14.637,14.6479,14.626,14.6443,13000.0
2007-09-27 11:00:00,40.05,40.09,40.02,40.04,14200.0,14.6406,14.6553,14.6297,14.637,14200.0
2007-09-27 11:30:00,40.04,40.06,40.0,40.01,6600.0,14.637,14.6443,14.6224,14.626,6600.0
2007-09-27 12:00:00,40.01,40.06,39.99,40.03,8100.0,14.626,14.6443,14.6187,14.6333,8100.0
2007-09-27 12:30:00,40.03,40.03,39.99,40.03,3600.0,14.6333,14.6333,14.6187,14.6333,3600.0
2007-09-27 13:00:00,40.02,40.02,39.92,39.94,14700.0,14.6297,14.6297,14.5931,14.6004,14700.0
2007-09-27 13:30:00,39.92,39.95,39.9,39.95,11000.0,14.5931,14.6041,14.5858,14.6041,11000.0
2007-09-27 14:00:00,39.99,40.02,39.97,40.0,10800.0,14.6187,14.6297,14.6114,14.6224,10800.0
2007-09-27 14:30:00,40.0,40.02,39.97,39.98,11200.0,14.6224,14.6297,14.6114,14.615,11200.0
2007-09-27 15:00:00,39.98,40.03,39.96,39.99,13800.0,14.615,14.6333,14.6077,14.6187,13800.0
2007-09-27 15:30:00,40.01,40.04,39.96,40.04,14000.0,14.626,14.637,14.6077,14.637,14000.0
2007-09-28 09:30:00,40.13,40.18,40.09,40.16,28300.0,14.6699,14.6882,14.6553,14.6808,28300.0
2007-09-28 10:00:00,40.16,40.16,40.02,40.04,48600.0,14.6808,14.6808,14.6297,14.637,48600.0
2007-09-28 10:30:00,40.04,40.19,39.97,40.19,68500.0,14.637,14.6918,14.6114,14.6918,68500.0
2007-09-28 11:00:00,40.19,40.25,40.11,40.11,38100.0,14.6918,14.7137,14.6626,14.6626,38100.0
2007-09-28 11:30:00,40.13,40.14,40.06,40.1,19300.0,14.6699,14.6735,14.6443,14.6589,19300.0
2007-09-28 12:00:00,40.09,40.11,40.04,40.06,12600.0,14.6553,14.6626,14.637,14.6443,12600.0
2007-09-28 12:30:00,40.05,40.09,40.02,40.05,15300.0,14.6406,14.6553,14.6297,14.6406,15300.0
2007-09-28 13:00:00,40.04,40.1,40.04,40.09,20000.0,14.637,14.6589,14.637,14.6553,20000.0
2007-09-28 13:30:00,40.1,40.18,40.1,40.18,24800.0,14.6589,14.6882,14.6589,14.6882,24800.0
2007-09-28 14:00:00,40.18,40.28,40.15,40.23,58600.0,14.6882,14.7247,14.6772,14.7064,58600.0
2007-09-28 14:30:00,40.23,40.25,40.13,40.15,47600.0,14.7064,14.7137,14.6699,14.6772,47600.0
2007-09-28 15:00:00,40.14,40.15,40.08,40.1,78100.0,14.6735,14.6772,14.6516,14.6589,78100.0
2007-09-28 15:30:00,40.1,40.13,40.06,40.07,74100.0,14.6589,14.6699,14.6443,14.6479,74100.0
2007-10-01 09:30:00,40.18,40.39,40.13,40.36,24900.0,14.6882,14.7649,14.6699,14.754,24900.0
2007-10-01 10:00:00,40.38,40.44,40.34,40.35,11600.0,14.7613,14.7832,14.7466,14.7503,11600.0
2007-10-01 10:30:00,40.35,40.39,40.33,40.37,9600.0,14.7503,14.7649,14.743,14.7576,9600.0
2007-10-01 11:00:00,40.37,40.4,40.28,40.28,18200.0,14.7576,14.7686,14.7247,14.7247,18200.0
2007-10-01 11:30:00,40.31,40.32,40.13,40.18,21100.0,14.7357,14.7393,14.6699,14.6882,21100.0
2007-10-01 12:00:00,40.16,40.2,40.13,40.16,12500.0,14.6808,14.6955,14.6699,14.6808,12500.0
2007-10-01 12:30:00,40.16,40.2,40.15,40.17,20700.0,14.6808,14.6955,14.6772,14.6845,20700.0
2007-10-01 13:00:00,40.17,40.3,40.15,40.26,15200.0,14.6845,14.732,14.6772,14.7174,15200.0
2007-10-01 13:30:00,40.25,40.26,40.21,40.24,10400.0,14.7137,14.7174,14.6991,14.7101,10400.0
2007-10-01 14:00:00,40.24,40.27,40.23,40.26,7200.0,14.7101,14.7211,14.7064,14.7174,7200.0
2007-10-01 14:30:00,40.26,40.27,40.23,40.25,10200.0,14.7174,14.7211,14.7064,14.7137,10200.0
2007-10-01 15:00:00,40.23,40.25,40.16,40.2,17000.0,14.7064,14.7137,14.6808,14.6955,17000.0
2007-10-01 15:30:00,40.2,40.28,40.18,40.2,15200.0,14.6955,14.7247,14.6882,14.6955,15200.0
2007-10-02 09:30:00,40.07,40.11,40.06,40.07,20500.0,14.6479,14.6626,14.6443,14.6479,20500.0
2007-10-02 10:00:00,40.08,40.12,39.94,39.95,21900.0,14.6516,14.6662,14.6004,14.6041,21900.0
2007-10-02 10:30:00,39.92,39.93,39.83,39.87,21400.0,14.5931,14.5968,14.5602,14.5748,21400.0
2007-10-02 11:00:00,39.87,39.93,39.86,39.88,5900.0,14.5748,14.5968,14.5712,14.5785,5900.0
2007-10-02 11:30:00,39.88,39.91,39.85,39.87,7100.0,14.5785,14.5895,14.5675,14.5748,7100.0
2007-10-02 12:00:00,39.88,39.9,39.85,39.9,8200.0,14.5785,14.5858,14.5675,14.5858,8200.0
2007-10-02 12:30:00,39.9,40.01,39.89,39.97,24400.0,14.5858,14.626,14.5821,14.6114,24400.0
2007-10-02 13:00:00,39.98,39.99,39.94,39.97,8300.0,14.615,14.6187,14.6004,14.6114,8300.0
2007-10-02 13:30:00,39.96,39.99,39.92,39.99,14300.0,14.6077,14.6187,14.5931,14.6187,14300.0
2007-10-02 14:00:00,39.99,39.99,39.95,39.97,11200.0,14.6187,14.6187,14.6041,14.6114,11200.0
2007-10-02 14:30:00,39.95,39.98,39.94,39.95,14800.0,14.6041,14.615,14.6004,14.6041,14800.0
2007-10-02 15:00:00,39.94,39.97,39.94,39.96,7200.0,14.6004,14.6114,14.6004,14.6077,7200.0
2007-10-02 15:30:00,39.95,39.99,39.95,39.97,11300.0,14.6041,14.6187,14.6041,14.6114,11300.0
2007-10-03 09:30:00,40.04,40.17,40.04,40.16,13200.0,14.637,14.6845,14.637,14.6808,13200.0
2007-10-03 10:00:00,40.15,40.21,40.11,40.17,9300.0,14.6772,14.6991,14.6626,14.6845,9300.0
2007-10-03 10:30:00,40.16,40.17,40.08,40.1,8600.0,14.6808,14.6845,14.6516,14.6589,8600.0
2007-10-03 11:00:00,40.11,40.14,40.07,40.08,6200.0,14.6626,14.6735,14.6479,14.6516,6200.0
2007-10-03 11:30:00,40.08,40.12,40.06,40.08,12000.0,14.6516,14.6662,14.6443,14.6516,12000.0
2007-10-03 12:00:00,40.11,40.14,40.08,40.1,10400.0,14.6626,14.6735,14.6516,14.6589,10400.0
2007-10-03 12:30:00,40.11,40.12,40.05,40.09,4300.0,14.6626,14.6662,14.6406,14.6553,4300.0
2007-10-03 13:00:00,40.11,40.12,40.07,40.12,11600.0,14.6626,14.6662,14.6479,14.6662,11600.0
2007-10-03 13:30:00,40.12,40.13,40.07,40.07,7400.0,14.6662,14.6699,14.6479,14.6479,7400.0
2007-10-03 14:00:00,40.08,40.08,40.05,40.08,5700.0,14.6516,14.6516,14.6406,14.6516,5700.0
2007-10-03 14:30:00,40.08,40.08,40.04,40.08,9500.0,14.6516,14.6516,14.637,14.6516,9500.0
2007-10-03 15:00:00,40.07,40.1,40.07,40.07,6000.0,14.6479,14.6589,14.6479,14.6479,6000.0
2007-10-03 15:30:00,40.07,40.07,40.01,40.01,8300.0,14.6479,14.6479,14.626,14.626,8300.0
2007-10-04 09:30:00,39.99,40.05,39.94,39.99,30500.0,14.6187,14.6406,14.6004,14.6187,30500.0
2007-10-04 10:00:00,39.97,40.11,39.97,40.09,12800.0,14.6114,14.6626,14.6114,14.6553,12800.0
2007-10-04 10:30:00,40.11,40.11,40.01,40.03,30500.0,14.6626,14.6626,14.626,14.6333,30500.0
2007-10-04 11:00:00,40.03,40.07,40.01,40.04,11500.0,14.6333,14.6479,14.626,14.637,11500.0
2007-10-04 11:30:00,40.02,40.06,40.02,40.04,3500.0,14.6297,14.6443,14.6297,14.637,3500.0
2007-10-04 12:00:00,40.04,40.09,40.03,40.05,6100.0,14.637,14.6553,14.6333,14.6406,6100.0
2007-10-04 12:30:00,40.06,40.08,40.05,40.07,3400.0,14.6443,14.6516,14.6406,14.6479,3400.0
2007-10-04 13:00:00,40.07,40.08,40.01,40.07,7800.0,14.6479,14.6516,14.626,14.6479,7800.0
2007-10-04 13:30:00,40.08,40.09,40.05,40.08,6800.0,14.6516,14.6553,14.6406,14.6516,6800.0
2007-10-04 14:00:00,40.07,40.09,40.06,40.08,6300.0,14.6479,14.6553,14.6443,14.6516,6300.0
2007-10-04 14:30:00,40.08,40.12,40.07,40.12,10500.0,14.6516,14.6662,14.6479,14.6662,10500.0
2007-10-04 15:00:00,40.13,40.19,40.12,40.16,9300.0,14.6699,14.6918,14.6662,14.6808,9300.0
2007-10-04 15:30:00,40.15,40.22,40.12,40.22,17100.0,14.6772,14.7028,14.6662,14.7028,17100.0
2007-10-05 09:30:00,40.69,40.84,40.56,40.81,84400.0,14.8746,14.9294,14.8271,14.9185,84400.0
2007-10-05 10:00:00,40.81,40.92,40.77,40.77,25600.0,14.9185,14.9587,14.9038,14.9038,25600.0
2007-10-05 10:30:00,40.77,40.88,40.75,40.88,41700.0,14.9038,14.944,14.8965,14.944,41700.0
2007-10-05 11:00:00,40.88,40.92,40.85,40.91,13300.0,14.944,14.9587,14.9331,14.955,13300.0
2007-10-05 11:30:00,40.91,40.97,40.88,40.88,13000.0,14.955,14.9769,14.944,14.944,13000.0
2007-10-05 12:00:00,40.9,40.96,40.9,40.94,14300.0,14.9514,14.9733,14.9514,14.966,14300.0
2007-10-05 12:30:00,40.96,40.96,40.92,40.95,11700.0,14.9733,14.9733,14.9587,14.9696,11700.0
2007-10-05 13:00:00,40.94,40.98,40.92,40.98,5900.0,14.966,14.9806,14.9587,14.9806,5900.0
2007-10-05 13:30:00,40.97,40.98,40.93,40.95,16300.0,14.9769,14.9806,14.9623,14.9696,16300.0
2007-10-05 14:00:00,40.98,41.0,40.96,40.98,22200.0,14.9806,14.9879,14.9733,14.9806,22200.0
2007-10-05 14:30:00,40.97,40.99,40.92,40.93,12900.0,14.9769,14.9843,14.9587,14.9623,12900.0
2007-10-05 15:00:00,40.92,41.02,40.9,41.0,31400.0,14.9587,14.9952,14.9514,14.9879,31400.0
2007-10-05 15:30:00,41.0,41.0,40.9,40.93,33800.0,14.9879,14.9879,14.9514,14.9623,33800.0
2007-10-08 09:30:00,40.76,40.91,40.76,40.85,5800.0,14.9002,14.955,14.9002,14.9331,5800.0
2007-10-08 10:00:00,40.85,40.92,40.84,40.91,5900.0,14.9331,14.9587,14.9294,14.955,5900.0
2007-10-08 10:30:00,40.9,40.91,40.89,40.91,2800.0,14.9514,14.955,14.9477,14.955,2800.0
2007-10-08 11:00:00,40.92,40.92,40.89,40.91,9100.0,14.9587,14.9587,14.9477,14.955,9100.0
2007-10-08 11:30:00,40.91,40.91,40.87,40.89,5600.0,14.955,14.955,14.9404,14.9477,5600.0
2007-10-08 12:00:00,40.89,40.9,40.85,40.86,4800.0,14.9477,14.9514,14.9331,14.9367,4800.0
2007-10-08 12:30:00,40.86,40.87,40.85,40.85,500.0,14.9367,14.9404,14.9331,14.9331,500.0
2007-10-08 13:00:00,40.86,40.87,40.83,40.87,3600.0,14.9367,14.9404,14.9258,14.9404,3600.0
2007-10-08 13:30:00,40.87,40.88,40.86,40.88,1700.0,14.9404,14.944,14.9367,14.944,1700.0
2007-10-08 14:00:00,40.86,40.88,40.86,40.87,6400.0,14.9367,14.944,14.9367,14.9404,6400.0
2007-10-08 14:30:00,40.88,40.9,40.87,40.89,3500.0,14.944,14.9514,14.9404,14.9477,3500.0
2007-10-08 15:00:00,40.85,40.91,40.85,40.88,35300.0,14.9331,14.955,14.9331,14.944,35300.0
2007-10-08 15:30:00,40.88,40.92,40.82,40.91,30400.0,14.944,14.9587,14.9221,14.955,30400.0
2007-10-09 09:30:00,40.85,41.01,40.82,40.9,41700.0,14.9331,14.9916,14.9221,14.9514,41700.0
2007-10-09 10:00:00,40.92,40.96,40.85,40.93,22100.0,14.9587,14.9733,14.9331,14.9623,22100.0
2007-10-09 10:30:00,40.92,41.04,40.92,41.04,59000.0,14.9587,15.0025,14.9587,15.0025,59000.0
2007-10-09 11:00:00,41.02,41.04,41.0,41.03,19400.0,14.9952,15.0025,14.9879,14.9989,19400.0
2007-10-09 11:30:00,41.03,41.03,40.98,41.0,3000.0,14.9989,14.9989,14.9806,14.9879,3000.0
2007-10-09 12:00:00,41.0,41.07,41.0,41.04,22200.0,14.9879,15.0135,14.9879,15.0025,22200.0
2007-10-09 12:30:00,41.05,41.07,41.03,41.06,2400.0,15.0062,15.0135,14.9989,15.0098,2400.0
2007-10-09 13:00:00,41.06,41.08,41.06,41.08,2300.0,15.0098,15.0172,15.0098,15.0172,2300.0
2007-10-09 13:30:00,41.06,41.1,41.06,41.07,5900.0,15.0098,15.0245,15.0098,15.0135,5900.0
2007-10-09 14:00:00,41.05,41.09,41.03,41.06,6000.0,15.0062,15.0208,14.9989,15.0098,6000.0
2007-10-09 14:30:00,41.06,41.11,41.06,41.1,4500.0,15.0098,15.0281,15.0098,15.0245,4500.0
2007-10-09 15:00:00,41.08,41.09,41.02,41.05,4300.0,15.0172,15.0208,14.9952,15.0062,4300.0
2007-10-09 15:30:00,41.05,41.09,41.04,41.09,19500.0,15.0062,15.0208,15.0025,15.0208,19500.0
2007-10-10 09:30:00,41.07,41.12,41.03,41.09,7600.0,15.0135,15.0318,14.9989,15.0208,7600.0
2007-10-10 10:00:00,41.07,41.13,41.07,41.11,17300.0,15.0135,15.0354,15.0135,15.0281,17300.0
2007-10-10 10:30:00,41.11,41.14,41.08,41.13,14300.0,15.0281,15.0391,15.0172,15.0354,14300.0
2007-10-10 11:00:00,41.14,41.21,41.1,41.21,30300.0,15.0391,15.0647,15.0245,15.0647,30300.0
2007-10-10 11:30:00,41.21,41.27,41.21,41.26,9100.0,15.0647,15.0866,15.0647,15.083,9100.0
2007-10-10 12:00:00,41.26,41.28,41.24,41.24,2700.0,15.083,15.0903,15.0757,15.0757,2700.0
2007-10-10 12:30:00,41.21,41.26,41.16,41.25,6000.0,15.0647,15.083,15.0464,15.0793,6000.0
2007-10-10 13:00:00,41.24,41.26,41.22,41.22,2500.0,15.0757,15.083,15.0683,15.0683,2500.0
2007-10-10 13:30:00,41.21,41.23,41.21,41.21,3000.0,15.0647,15.072,15.0647,15.0647,3000.0
2007-10-10 14:00:00,41.21,41.22,41.16,41.22,6800.0,15.0647,15.0683,15.0464,15.0683,6800.0
2007-10-10 14:30:00,41.23,41.34,41.23,41.33,11700.0,15.072,15.1122,15.072,15.1086,11700.0
2007-10-10 15:00:00,41.31,41.43,41.31,41.38,36600.0,15.1012,15.1451,15.1012,15.1268,36600.0
2007-10-10 15:30:00,41.39,41.4,41.34,41.39,16800.0,15.1305,15.1341,15.1122,15.1305,16800.0
2007-10-11 09:30:00,41.54,41.61,41.51,41.55,19700.0,15.1853,15.2109,15.1744,15.189,19700.0
2007-10-11 10:00:00,41.56,41.68,41.52,41.63,17500.0,15.1926,15.2365,15.178,15.2182,17500.0
2007-10-11 10:30:00,41.64,41.7,41.61,41.7,8300.0,15.2219,15.2438,15.2109,15.2438,8300.0
2007-10-11 11:00:00,41.69,41.76,41.68,41.76,3600.0,15.2402,15.2657,15.2365,15.2657,3600.0
2007-10-11 11:30:00,41.73,41.75,41.7,41.73,1700.0,15.2548,15.2621,15.2438,15.2548,1700.0
2007-10-11 12:00:00,41.75,41.78,41.67,41.78,4900.0,15.2621,15.2731,15.2328,15.2731,4900.0
2007-10-11 12:30:00,41.78,41.8,41.78,41.78,3900.0,15.2731,15.2804,15.2731,15.2731,3900.0
2007-10-11 13:00:00,41.77,41.77,41.74,41.77,2100.0,15.2694,15.2694,15.2584,15.2694,2100.0
2007-10-11 13:30:00,41.77,41.78,41.76,41.78,3600.0,15.2694,15.2731,15.2657,15.2731,3600.0
2007-10-11 14:00:00,41.78,41.8,41.69,41.71,17500.0,15.2731,15.2804,15.2402,15.2475,17500.0
2007-10-11 14:30:00,41.72,41.76,41.69,41.71,16300.0,15.2511,15.2657,15.2402,15.2475,16300.0
2007-10-11 15:00:00,41.7,41.7,41.54,41.54,17000.0,15.2438,15.2438,15.1853,15.1853,17000.0
2007-10-11 15:30:00,41.53,41.71,41.53,41.71,16900.0,15.1817,15.2475,15.1817,15.2475,16900.0
2007-10-12 09:30:00,41.78,41.8,41.69,41.77,15500.0,15.2731,15.2804,15.2402,15.2694,15500.0
2007-10-12 10:00:00,41.76,41.83,41.75,41.8,5900.0,15.2657,15.2913,15.2621,15.2804,5900.0
2007-10-12 10:30:00,41.77,41.77,41.72,41.73,8800.0,15.2694,15.2694,15.2511,15.2548,8800.0
2007-10-12 11:00:00,41.73,41.76,41.68,41.73,22000.0,15.2548,15.2657,15.2365,15.2548,22000.0
2007-10-12 11:30:00,41.71,41.75,41.71,41.71,10200.0,15.2475,15.2621,15.2475,15.2475,10200.0
2007-10-12 12:00:00,41.72,41.73,41.71,41.71,2000.0,15.2511,15.2548,15.2475,15.2475,2000.0
2007-10-12 12:30:00,41.7,41.7,41.67,41.67,1600.0,15.2438,15.2438,15.2328,15.2328,1600.0
2007-10-12 13:00:00,41.68,41.7,41.65,41.66,2600.0,15.2365,15.2438,15.2255,15.2292,2600.0
2007-10-12 13:30:00,41.66,41.7,41.66,41.68,7900.0,15.2292,15.2438,15.2292,15.2365,7900.0
2007-10-12 14:00:00,41.67,41.7,41.66,41.7,15400.0,15.2328,15.2438,15.2292,15.2438,15400.0
2007-10-12 14:30:00,41.68,41.72,41.67,41.72,3900.0,15.2365,15.2511,15.2328,15.2511,3900.0
2007-10-12 15:00:00,41.7,41.73,41.7,41.73,7400.0,15.2438,15.2548,15.2438,15.2548,7400.0
2007-10-12 15:30:00,41.71,41.78,41.7,41.78,41600.0,15.2475,15.2731,15.2438,15.2731,41600.0
2007-10-15 09:30:00,41.71,41.8,41.71,41.8,10900.0,15.2475,15.2804,15.2475,15.2804,10900.0
2007-10-15 10:00:00,41.79,41.79,41.72,41.73,24000.0,15.2767,15.2767,15.2511,15.2548,24000.0
2007-10-15 10:30:00,41.73,41.73,41.68,41.69,8300.0,15.2548,15.2548,15.2365,15.2402,8300.0
2007-10-15 11:00:00,41.7,41.74,41.64,41.7,22100.0,15.2438,15.2584,15.2219,15.2438,22100.0
2007-10-15 11:30:00,41.69,41.72,41.61,41.63,9400.0,15.2402,15.2511,15.2109,15.2182,9400.0
2007-10-15 12:00:00,41.61,41.68,41.59,41.62,8400.0,15.2109,15.2365,15.2036,15.2146,8400.0
2007-10-15 12:30:00,41.64,41.66,41.58,41.6,8600.0,15.2219,15.2292,15.1999,15.2073,8600.0
2007-10-15 13:00:00,41.6,41.61,41.55,41.61,5100.0,15.2073,15.2109,15.189,15.2109,5100.0
2007-10-15 13:30:00,41.62,41.65,41.61,41.65,9600.0,15.2146,15.2255,15.2109,15.2255,9600.0
2007-10-15 14:00:00,41.64,41.64,41.57,41.61,6200.0,15.2219,15.2219,15.1963,15.2109,6200.0
2007-10-15 14:30:00,41.61,41.64,41.57,41.6,7700.0,15.2109,15.2219,15.1963,15.2073,7700.0
2007-10-15 15:00:00,41.61,41.63,41.55,41.6,11600.0,15.2109,15.2182,15.189,15.2073,11600.0
2007-10-15 15:30:00,41.6,41.64,41.55,41.64,11200.0,15.2073,15.2219,15.189,15.2219,11200.0
2007-10-16 09:30:00,41.57,41.69,41.57,41.63,13600.0,15.1963,15.2402,15.1963,15.2182,13600.0
2007-10-16 10:00:00,41.64,41.76,41.58,41.59,12000.0,15.2219,15.2657,15.1999,15.2036,12000.0
2007-10-16 10:30:00,41.56,41.58,41.49,41.52,10400.0,15.1926,15.1999,15.167,15.178,10400.0
2007-10-16 11:00:00,41.53,41.57,41.49,41.53,8300.0,15.1817,15.1963,15.167,15.1817,8300.0
2007-10-16 11:30:00,41.52,41.63,41.52,41.63,7100.0,15.178,15.2182,15.178,15.2182,7100.0
2007-10-16 12:00:00,41.63,41.64,41.56,41.59,6600.0,15.2182,15.2219,15.1926,15.2036,6600.0
2007-10-16 12:30:00,41.58,41.62,41.55,41.57,6700.0,15.1999,15.2146,15.189,15.1963,6700.0
2007-10-16 13:00:00,41.55,41.56,41.5,41.51,4200.0,15.189,15.1926,15.1707,15.1744,4200.0
2007-10-16 13:30:00,41.53,41.56,41.53,41.55,2200.0,15.1817,15.1926,15.1817,15.189,2200.0
2007-10-16 14:00:00,41.54,41.56,41.51,41.54,13600.0,15.1853,15.1926,15.1744,15.1853,13600.0
2007-10-16 14:30:00,41.53,41.54,41.48,41.49,12100.0,15.1817,15.1853,15.1634,15.167,12100.0
2007-10-16 15:00:00,41.5,41.51,41.45,41.46,6900.0,15.1707,15.1744,15.1524,15.1561,6900.0
2007-10-16 15:30:00,41.48,41.5,41.43,41.45,18400.0,15.1634,15.1707,15.1451,15.1524,18400.0
2007-10-17 09:30:00,41.79,41.85,41.75,41.84,15000.0,15.2767,15.2986,15.2621,15.295,15000.0
2007-10-17 10:00:00,41.83,41.86,41.8,41.84,33800.0,15.2913,15.3023,15.2804,15.295,33800.0
2007-10-17 10:30:00,41.85,41.85,41.79,41.82,5800.0,15.2986,15.2986,15.2767,15.2877,5800.0
2007-10-17 11:00:00,41.83,41.83,41.77,41.79,4300.0,15.2913,15.2913,15.2694,15.2767,4300.0
2007-10-17 11:30:00,41.82,41.87,41.81,41.87,4200.0,15.2877,15.306,15.284,15.306,4200.0
2007-10-17 12:00:00,41.85,41.88,41.79,41.81,5300.0,15.2986,15.3096,15.2767,15.284,5300.0
2007-10-17 12:30:00,41.82,41.82,41.78,41.78,3600.0,15.2877,15.2877,15.2731,15.2731,3600.0
2007-10-17 13:00:00,41.79,41.8,41.72,41.73,7200.0,15.2767,15.2804,15.2511,15.2548,7200.0
2007-10-17 13:30:00,41.72,41.77,41.69,41.74,8700.0,15.2511,15.2694,15.2402,15.2584,8700.0
2007-10-17 14:00:00,41.72,41.77,41.71,41.73,8100.0,15.2511,15.2694,15.2475,15.2548,8100.0
2007-10-17 14:30:00,41.73,41.76,41.7,41.73,4100.0,15.2548,15.2657,15.2438,15.2548,4100.0
2007-10-17 15:00:00,41.74,41.81,41.71,41.75,16800.0,15.2584,15.284,15.2475,15.2621,16800.0
2007-10-17 15:30:00,41.77,41.84,41.74,41.84,8400.0,15.2694,15.295,15.2584,15.295,8400.0
2007-10-18 09:30:00,41.87,42.03,41.86,41.96,12900.0,15.306,15.3644,15.3023,15.3389,12900.0
2007-10-18 10:00:00,41.97,41.99,41.94,41.97,20400.0,15.3425,15.3498,15.3315,15.3425,20400.0
2007-10-18 10:30:00,41.94,41.95,41.81,41.89,12600.0,15.3315,15.3352,15.284,15.3133,12600.0
2007-10-18 11:00:00,41.89,41.92,41.85,41.92,5700.0,15.3133,15.3242,15.2986,15.3242,5700.0
2007-10-18 11:30:00,41.9,42.0,41.89,42.0,18800.0,15.3169,15.3535,15.3133,15.3535,18800.0
2007-10-18 12:00:00,42.0,42.02,41.94,41.94,20700.0,15.3535,15.3608,15.3315,15.3315,20700.0
2007-10-18 12:30:00,41.93,41.98,41.92,41.96,7700.0,15.3279,15.3462,15.3242,15.3389,7700.0
2007-10-18 13:00:00,41.92,41.93,41.9,41.92,4500.0,15.3242,15.3279,15.3169,15.3242,4500.0
2007-10-18 13:30:00,41.92,41.96,41.91,41.96,23000.0,15.3242,15.3389,15.3206,15.3389,23000.0
2007-10-18 14:00:00,41.99,42.04,41.96,42.03,6800.0,15.3498,15.3681,15.3389,15.3644,6800.0
2007-10-18 14:30:00,42.01,42.05,42.0,42.0,15500.0,15.3571,15.3718,15.3535,15.3535,15500.0
2007-10-18 15:00:00,42.0,42.03,41.99,42.0,6600.0,15.3535,15.3644,15.3498,15.3535,6600.0
2007-10-18 15:30:00,42.0,42.01,41.89,41.96,12200.0,15.3535,15.3571,15.3133,15.3389,12200.0
2007-10-19 09:30:00,42.21,42.36,42.15,42.35,27600.0,15.4302,15.4851,15.4083,15.4814,27600.0
2007-10-19 10:00:00,42.34,42.34,42.18,42.23,19600.0,15.4778,15.4778,15.4193,15.4376,19600.0
2007-10-19 10:30:00,42.23,42.27,42.18,42.27,13700.0,15.4376,15.4522,15.4193,15.4522,13700.0
2007-10-19 11:00:00,42.28,42.29,42.2,42.25,22600.0,15.4558,15.4595,15.4266,15.4449,22600.0
2007-10-19 11:30:00,42.28,42.31,42.24,42.29,6000.0,15.4558,15.4668,15.4412,15.4595,6000.0
2007-10-19 12:00:00,42.27,42.29,42.24,42.27,34200.0,15.4522,15.4595,15.4412,15.4522,34200.0
2007-10-19 12:30:00,42.26,42.35,42.25,42.29,25400.0,15.4485,15.4814,15.4449,15.4595,25400.0
2007-10-19 13:00:00,42.28,42.29,42.25,42.25,7200.0,15.4558,15.4595,15.4449,15.4449,7200.0
2007-10-19 13:30:00,42.24,42.26,42.23,42.25,2700.0,15.4412,15.4485,15.4376,15.4449,2700.0
2007-10-19 14:00:00,42.24,42.27,42.23,42.27,4800.0,15.4412,15.4522,15.4376,15.4522,4800.0
2007-10-19 14:30:00,42.26,42.26,42.22,42.23,11800.0,15.4485,15.4485,15.4339,15.4376,11800.0
2007-10-19 15:00:00,42.21,42.21,42.1,42.13,16500.0,15.4302,15.4302,15.39,15.401,16500.0
2007-10-19 15:30:00,42.13,42.14,42.07,42.13,18100.0,15.401,15.4047,15.3791,15.401,18100.0
2007-10-22 09:30:00,41.57,41.61,41.47,41.52,22900.0,15.1963,15.2109,15.1597,15.178,22900.0
2007-10-22 10:00:00,41.51,41.55,41.42,41.42,19600.0,15.1744,15.189,15.1415,15.1415,19600.0
2007-10-22 10:30:00,41.45,41.5,41.31,41.39,19200.0,15.1524,15.1707,15.1012,15.1305,19200.0
2007-10-22 11:00:00,41.4,41.47,41.35,41.47,17400.0,15.1341,15.1597,15.1159,15.1597,17400.0
2007-10-22 11:30:00,41.48,41.48,41.37,41.39,16900.0,15.1634,15.1634,15.1232,15.1305,16900.0
2007-10-22 12:00:00,41.38,41.39,41.33,41.34,15300.0,15.1268,15.1305,15.1086,15.1122,15300.0
2007-10-22 12:30:00,41.35,41.43,41.34,41.41,31500.0,15.1159,15.1451,15.1122,15.1378,31500.0
2007-10-22 13:00:00,41.4,41.43,41.37,41.42,27100.0,15.1341,15.1451,15.1232,15.1415,27100.0
2007-10-22 13:30:00,41.44,41.45,41.38,41.4,13200.0,15.1488,15.1524,15.1268,15.1341,13200.0
2007-10-22 14:00:00,41.4,41.41,41.31,41.35,10800.0,15.1341,15.1378,15.1012,15.1159,10800.0
2007-10-22 14:30:00,41.38,41.38,41.3,41.32,9100.0,15.1268,15.1268,15.0976,15.1049,9100.0
2007-10-22 15:00:00,41.3,41.35,41.25,41.35,12400.0,15.0976,15.1159,15.0793,15.1159,12400.0
2007-10-22 15:30:00,41.35,41.48,41.35,41.39,21400.0,15.1159,15.1634,15.1159,15.1305,21400.0
2007-10-23 09:30:00,41.9,42.08,41.9,42.01,16400.0,15.3169,15.3827,15.3169,15.3571,16400.0
2007-10-23 10:00:00,42.02,42.15,42.0,42.08,43800.0,15.3608,15.4083,15.3535,15.3827,43800.0
2007-10-23 10:30:00,42.09,42.12,42.0,42.07,13500.0,15.3864,15.3973,15.3535,15.3791,13500.0
2007-10-23 11:00:00,42.07,42.1,41.81,41.84,13700.0,15.3791,15.39,15.284,15.295,13700.0
2007-10-23 11:30:00,41.81,41.94,41.81,41.93,9700.0,15.284,15.3315,15.284,15.3279,9700.0
2007-10-23 12:00:00,41.91,41.98,41.9,41.97,8700.0,15.3206,15.3462,15.3169,15.3425,8700.0
2007-10-23 12:30:00,41.98,42.02,41.97,41.98,6500.0,15.3462,15.3608,15.3425,15.3462,6500.0
2007-10-23 13:00:00,41.98,42.03,41.96,42.02,4700.0,15.3462,15.3644,15.3389,15.3608,4700.0
2007-10-23 13:30:00,42.01,42.08,42.01,42.06,4200.0,15.3571,15.3827,15.3571,15.3754,4200.0
2007-10-23 14:00:00,42.09,42.2,42.09,42.18,15200.0,15.3864,15.4266,15.3864,15.4193,15200.0
2007-10-23 14:30:00,42.18,42.21,42.15,42.17,7600.0,15.4193,15.4302,15.4083,15.4156,7600.0
2007-10-23 15:00:00,42.17,42.19,42.06,42.08,13600.0,15.4156,15.4229,15.3754,15.3827,13600.0
2007-10-23 15:30:00,42.09,42.17,42.08,42.17,20600.0,15.3864,15.4156,15.3827,15.4156,20600.0
2007-10-24 09:30:00,42.09,42.18,42.07,42.09,8900.0,15.3864,15.4193,15.3791,15.3864,8900.0
2007-10-24 10:00:00,42.12,42.14,42.07,42.13,3200.0,15.3973,15.4047,15.3791,15.401,3200.0
2007-10-24 10:30:00,42.15,42.16,41.98,42.0,14700.0,15.4083,15.412,15.3462,15.3535,14700.0
2007-10-24 11:00:00,42.0,42.02,41.75,41.91,21700.0,15.3535,15.3608,15.2621,15.3206,21700.0
2007-10-24 11:30:00,41.89,41.96,41.89,41.94,6000.0,15.3133,15.3389,15.3133,15.3315,6000.0
2007-10-24 12:00:00,41.94,42.0,41.94,41.97,6100.0,15.3315,15.3535,15.3315,15.3425,6100.0
2007-10-24 12:30:00,41.95,41.97,41.92,41.92,4500.0,15.3352,15.3425,15.3242,15.3242,4500.0
2007-10-24 13:00:00,41.92,41.97,41.92,41.95,10300.0,15.3242,15.3425,15.3242,15.3352,10300.0
2007-10-24 13:30:00,41.94,41.94,41.85,41.85,4100.0,15.3315,15.3315,15.2986,15.2986,4100.0
2007-10-24 14:00:00,41.79,41.94,41.76,41.94,10000.0,15.2767,15.3315,15.2657,15.3315,10000.0
2007-10-24 14:30:00,41.93,41.99,41.89,41.97,6000.0,15.3279,15.3498,15.3133,15.3425,6000.0
2007-10-24 15:00:00,41.96,42.06,41.96,42.06,7700.0,15.3389,15.3754,15.3389,15.3754,7700.0
2007-10-24 15:30:00,42.06,42.09,42.01,42.01,22200.0,15.3754,15.3864,15.3571,15.3571,22200.0
2007-10-25 09:30:00,42.07,42.25,42.07,42.23,82700.0,15.3791,15.4449,15.3791,15.4376,82700.0
2007-10-25 10:00:00,42.24,42.32,42.22,42.26,17800.0,15.4412,15.4705,15.4339,15.4485,17800.0
2007-10-25 10:30:00,42.26,42.26,42.11,42.2,9700.0,15.4485,15.4485,15.3937,15.4266,9700.0
2007-10-25 11:00:00,42.2,42.29,42.13,42.29,7600.0,15.4266,15.4595,15.401,15.4595,7600.0
2007-10-25 11:30:00,42.28,42.33,42.24,42.28,12200.0,15.4558,15.4741,15.4412,15.4558,12200.0
2007-10-25 12:00:00,42.26,42.28,42.21,42.23,10300.0,15.4485,15.4558,15.4302,15.4376,10300.0
2007-10-25 12:30:00,42.24,42.24,42.16,42.17,6000.0,15.4412,15.4412,15.412,15.4156,6000.0
2007-10-25 13:00:00,42.2,42.2,42.05,42.11,35700.0,15.4266,15.4266,15.3718,15.3937,35700.0
2007-10-25 13:30:00,42.11,42.2,42.09,42.18,17600.0,15.3937,15.4266,15.3864,15.4193,17600.0
2007-10-25 14:00:00,42.17,42.17,42.08,42.11,8100.0,15.4156,15.4156,15.3827,15.3937,8100.0
2007-10-25 14:30:00,42.14,42.16,42.07,42.09,11000.0,15.4047,15.412,15.3791,15.3864,11000.0
2007-10-25 15:00:00,42.12,42.19,42.12,42.17,11100.0,15.3973,15.4229,15.3973,15.4156,11100.0
2007-10-25 15:30:00,42.18,42.28,42.17,42.24,17100.0,15.4193,15.4558,15.4156,15.4412,17100.0
2007-10-26 09:30:00,42.33,42.45,42.33,42.38,56000.0,15.4741,15.518,15.4741,15.4924,56000.0
2007-10-26 10:00:00,42.38,42.44,42.38,42.43,21100.0,15.4924,15.5143,15.4924,15.5107,21100.0
2007-10-26 10:30:00,42.43,42.47,42.4,42.44,32200.0,15.5107,15.5253,15.4997,15.5143,32200.0
2007-10-26 11:00:00,42.47,42.57,42.46,42.54,53100.0,15.5253,15.5618,15.5216,15.5509,53100.0
2007-10-26 11:30:00,42.54,42.56,42.51,42.53,39300.0,15.5509,15.5582,15.5399,15.5472,39300.0
2007-10-26 12:00:00,42.54,42.55,42.5,42.53,17500.0,15.5509,15.5545,15.5363,15.5472,17500.0
2007-10-26 12:30:00,42.55,42.57,42.5,42.52,8100.0,15.5545,15.5618,15.5363,15.5436,8100.0
2007-10-26 13:00:00,42.48,42.56,42.48,42.55,1800.0,15.5289,15.5582,15.5289,15.5545,1800.0
2007-10-26 13:30:00,42.55,42.59,42.55,42.58,6900.0,15.5545,15.5692,15.5545,15.5655,6900.0
2007-10-26 14:00:00,42.57,42.63,42.57,42.6,5200.0,15.5618,15.5838,15.5618,15.5728,5200.0
2007-10-26 14:30:00,42.6,42.68,42.6,42.62,9700.0,15.5728,15.6021,15.5728,15.5801,9700.0
2007-10-26 15:00:00,42.61,42.66,42.58,42.62,11600.0,15.5765,15.5947,15.5655,15.5801,11600.0
2007-10-26 15:30:00,42.63,42.77,42.63,42.68,29600.0,15.5838,15.635,15.5838,15.6021,29600.0
2007-10-29 09:30:00,42.65,42.74,42.61,42.62,20100.0,15.5911,15.624,15.5765,15.5801,20100.0
2007-10-29 10:00:00,42.63,42.68,42.57,42.68,33600.0,15.5838,15.6021,15.5618,15.6021,33600.0
2007-10-29 10:30:00,42.7,42.91,42.69,42.91,45200.0,15.6094,15.6861,15.6057,15.6861,45200.0
2007-10-29 11:00:00,42.89,42.94,42.86,42.9,4300.0,15.6788,15.6971,15.6679,15.6825,4300.0
2007-10-29 11:30:00,42.88,42.92,42.82,42.89,43000.0,15.6752,15.6898,15.6532,15.6788,43000.0
2007-10-29 12:00:00,42.89,42.91,42.79,42.81,9900.0,15.6788,15.6861,15.6423,15.6496,9900.0
2007-10-29 12:30:00,42.81,42.91,42.79,42.91,7600.0,15.6496,15.6861,15.6423,15.6861,7600.0
2007-10-29 13:00:00,42.89,42.95,42.87,42.92,10800.0,15.6788,15.7008,15.6715,15.6898,10800.0
2007-10-29 13:30:00,42.92,42.97,42.9,42.95,14400.0,15.6898,15.7081,15.6825,15.7008,14400.0
2007-10-29 14:00:00,42.96,42.99,42.95,42.97,31800.0,15.7044,15.7154,15.7008,15.7081,31800.0
2007-10-29 14:30:00,42.98,43.05,42.94,42.96,31400.0,15.7117,15.7373,15.6971,15.7044,31400.0
2007-10-29 15:00:00,42.95,42.98,42.92,42.96,16200.0,15.7008,15.7117,15.6898,15.7044,16200.0
2007-10-29 15:30:00,42.96,43.05,42.92,43.01,25800.0,15.7044,15.7373,15.6898,15.7227,25800.0
2007-10-30 09:30:00,42.82,42.86,42.8,42.84,5300.0,15.6532,15.6679,15.6459,15.6605,5300.0
2007-10-30 10:00:00,42.84,42.98,42.81,42.96,21200.0,15.6605,15.7117,15.6496,15.7044,21200.0
2007-10-30 10:30:00,42.97,43.04,42.97,42.98,17600.0,15.7081,15.7337,15.7081,15.7117,17600.0
2007-10-30 11:00:00,42.99,43.04,42.98,43.04,54900.0,15.7154,15.7337,15.7117,15.7337,54900.0
2007-10-30 11:30:00,43.05,43.07,43.0,43.07,32500.0,15.7373,15.7446,15.719,15.7446,32500.0
2007-10-30 12:00:00,43.06,43.06,43.01,43.02,11300.0,15.741,15.741,15.7227,15.7263,11300.0
2007-10-30 12:30:00,43.0,43.05,42.99,43.05,22000.0,15.719,15.7373,15.7154,15.7373,22000.0
2007-10-30 13:00:00,43.04,43.13,43.03,43.1,19000.0,15.7337,15.7666,15.73,15.7556,19000.0
2007-10-30 13:30:00,43.12,43.16,43.11,43.15,5900.0,15.7629,15.7775,15.7592,15.7739,5900.0
2007-10-30 14:00:00,43.16,43.18,43.13,43.17,4700.0,15.7775,15.7848,15.7666,15.7812,4700.0
2007-10-30 14:30:00,43.18,43.18,43.13,43.14,8100.0,15.7848,15.7848,15.7666,15.7702,8100.0
2007-10-30 15:00:00,43.14,43.21,43.12,43.21,11000.0,15.7702,15.7958,15.7629,15.7958,11000.0
2007-10-30 15:30:00,43.23,43.25,43.13,43.14,43900.0,15.8031,15.8104,15.7666,15.7702,43900.0
2007-10-31 09:30:00,43.27,43.33,43.24,43.24,11800.0,15.8177,15.8397,15.8068,15.8068,11800.0
2007-10-31 10:00:00,43.24,43.29,43.2,43.21,6600.0,15.8068,15.825,15.7921,15.7958,6600.0
2007-10-31 10:30:00,43.19,43.27,43.19,43.24,10700.0,15.7885,15.8177,15.7885,15.8068,10700.0
2007-10-31 11:00:00,43.23,43.28,43.23,43.24,9100.0,15.8031,15.8214,15.8031,15.8068,9100.0
2007-10-31 11:30:00,43.24,43.31,43.23,43.3,11400.0,15.8068,15.8324,15.8031,15.8287,11400.0
2007-10-31 12:00:00,43.3,43.35,43.29,43.29,3700.0,15.8287,15.847,15.825,15.825,3700.0
2007-10-31 12:30:00,43.29,43.32,43.24,43.28,4000.0,15.825,15.836,15.8068,15.8214,4000.0
2007-10-31 13:00:00,43.26,43.28,43.24,43.26,4300.0,15.8141,15.8214,15.8068,15.8141,4300.0
2007-10-31 13:30:00,43.25,43.28,43.25,43.28,3700.0,15.8104,15.8214,15.8104,15.8214,3700.0
2007-10-31 14:00:00,43.27,43.3,43.14,43.25,30500.0,15.8177,15.8287,15.7702,15.8104,30500.0
2007-10-31 14:30:00,43.29,43.52,43.29,43.5,21100.0,15.825,15.9091,15.825,15.9018,21100.0
2007-10-31 15:00:00,43.5,43.5,43.36,43.42,42100.0,15.9018,15.9018,15.8506,15.8726,42100.0
2007-10-31 15:30:00,43.42,43.68,43.4,43.68,122300.0,15.8726,15.9676,15.8653,15.9676,122300.0
2007-11-01 09:30:00,43.32,43.4,43.19,43.2,45600.0,15.836,15.8653,15.7885,15.7921,45600.0
2007-11-01 10:00:00,43.21,43.24,43.12,43.24,42100.0,15.7958,15.8068,15.7629,15.8068,42100.0
2007-11-01 10:30:00,43.23,43.25,43.16,43.22,16900.0,15.8031,15.8104,15.7775,15.7995,16900.0
2007-11-01 11:00:00,43.22,43.22,43.2,43.21,3700.0,15.7995,15.7995,15.7921,15.7958,3700.0
2007-11-01 11:30:00,43.2,43.22,43.08,43.22,7000.0,15.7921,15.7995,15.7483,15.7995,7000.0
2007-11-01 12:00:00,43.23,43.29,43.18,43.24,7900.0,15.8031,15.825,15.7848,15.8068,7900.0
2007-11-01 12:30:00,43.23,43.29,43.21,43.27,4200.0,15.8031,15.825,15.7958,15.8177,4200.0
2007-11-01 13:00:00,43.25,43.29,43.22,43.25,33300.0,15.8104,15.825,15.7995,15.8104,33300.0
2007-11-01 13:30:00,43.25,43.28,43.21,43.24,8400.0,15.8104,15.8214,15.7958,15.8068,8400.0
2007-11-01 14:00:00,43.17,43.25,43.17,43.21,10100.0,15.7812,15.8104,15.7812,15.7958,10100.0
2007-11-01 14:30:00,43.22,43.29,43.21,43.29,9100.0,15.7995,15.825,15.7958,15.825,9100.0
2007-11-01 15:00:00,43.25,43.25,43.12,43.13,5800.0,15.8104,15.8104,15.7629,15.7666,5800.0
2007-11-01 15:30:00,43.13,43.15,43.07,43.11,32400.0,15.7666,15.7739,15.7446,15.7592,32400.0
2007-11-02 09:30:00,43.79,43.94,43.64,43.71,28200.0,16.0078,16.0627,15.953,15.9786,28200.0
2007-11-02 10:00:00,43.71,43.81,43.69,43.81,13700.0,15.9786,16.0151,15.9713,16.0151,13700.0
2007-11-02 10:30:00,43.81,43.81,43.72,43.79,17000.0,16.0151,16.0151,15.9822,16.0078,17000.0
2007-11-02 11:00:00,43.75,43.77,43.69,43.74,14600.0,15.9932,16.0005,15.9713,15.9895,14600.0
2007-11-02 11:30:00,43.74,43.78,43.74,43.75,13300.0,15.9895,16.0042,15.9895,15.9932,13300.0
2007-11-02 12:00:00,43.76,43.86,43.74,43.84,34800.0,15.9969,16.0334,15.9895,16.0261,34800.0
2007-11-02 12:30:00,43.86,43.9,43.77,43.77,75800.0,16.0334,16.048,16.0005,16.0005,75800.0
2007-11-02 13:00:00,43.75,43.89,43.74,43.81,112900.0,15.9932,16.0444,15.9895,16.0151,112900.0
2007-11-02 13:30:00,43.8,43.85,43.78,43.85,6100.0,16.0115,16.0298,16.0042,16.0298,6100.0
2007-11-02 14:00:00,43.85,43.89,43.83,43.84,6800.0,16.0298,16.0444,16.0224,16.0261,6800.0
2007-11-02 14:30:00,43.83,43.84,43.74,43.76,11100.0,16.0224,16.0261,15.9895,15.9969,11100.0
2007-11-02 15:00:00,43.75,43.78,43.69,43.73,38200.0,15.9932,16.0042,15.9713,15.9859,38200.0
2007-11-02 15:30:00,43.72,43.79,43.68,43.76,58300.0,15.9822,16.0078,15.9676,15.9969,58300.0
2007-11-05 09:30:00,43.58,43.8,43.58,43.74,67200.0,15.9311,16.0115,15.9311,15.9895,67200.0
2007-11-05 10:00:00,43.75,43.82,43.73,43.82,18600.0,15.9932,16.0188,15.9859,16.0188,18600.0
2007-11-05 10:30:00,43.81,43.83,43.71,43.73,29100.0,16.0151,16.0224,15.9786,15.9859,29100.0
2007-11-05 11:00:00,43.72,43.72,43.59,43.59,9800.0,15.9822,15.9822,15.9347,15.9347,9800.0
2007-11-05 11:30:00,43.59,43.72,43.59,43.71,14100.0,15.9347,15.9822,15.9347,15.9786,14100.0
2007-11-05 12:00:00,43.71,43.73,43.64,43.64,11600.0,15.9786,15.9859,15.953,15.953,11600.0
2007-11-05 12:30:00,43.67,43.67,43.65,43.67,12500.0,15.964,15.964,15.9566,15.964,12500.0
2007-11-05 13:00:00,43.67,43.74,43.62,43.66,7100.0,15.964,15.9895,15.9457,15.9603,7100.0
2007-11-05 13:30:00,43.64,43.64,43.48,43.48,10600.0,15.953,15.953,15.8945,15.8945,10600.0
2007-11-05 14:00:00,43.47,43.57,43.43,43.53,15700.0,15.8908,15.9274,15.8762,15.9128,15700.0
2007-11-05 14:30:00,43.51,43.52,43.46,43.51,6500.0,15.9055,15.9091,15.8872,15.9055,6500.0
2007-11-05 15:00:00,43.52,43.74,43.51,43.73,9300.0,15.9091,15.9895,15.9055,15.9859,9300.0
2007-11-05 15:30:00,43.74,43.8,43.65,43.77,59000.0,15.9895,16.0115,15.9566,16.0005,59000.0
2007-11-06 09:30:00,43.77,44.21,43.77,44.08,40400.0,16.0005,16.1614,16.0005,16.1138,40400.0
2007-11-06 10:00:00,44.07,44.26,44.07,44.26,46800.0,16.1102,16.1796,16.1102,16.1796,46800.0
2007-11-06 10:30:00,44.24,44.31,44.18,44.2,18700.0,16.1723,16.1979,16.1504,16.1577,18700.0
2007-11-06 11:00:00,44.2,44.24,44.18,44.21,38400.0,16.1577,16.1723,16.1504,16.1614,38400.0
2007-11-06 11:30:00,44.21,44.23,44.18,44.2,22000.0,16.1614,16.1687,16.1504,16.1577,22000.0
2007-11-06 12:00:00,44.21,44.23,44.19,44.2,17900.0,16.1614,16.1687,16.154,16.1577,17900.0
2007-11-06 12:30:00,44.19,44.2,44.16,44.16,4000.0,16.154,16.1577,16.1431,16.1431,4000.0
2007-11-06 13:00:00,44.16,44.23,44.16,44.21,12100.0,16.1431,16.1687,16.1431,16.1614,12100.0
2007-11-06 13:30:00,44.2,44.24,44.19,44.2,8800.0,16.1577,16.1723,16.154,16.1577,8800.0
2007-11-06 14:00:00,44.2,44.23,44.19,44.22,10200.0,16.1577,16.1687,16.154,16.165,10200.0
2007-11-06 14:30:00,44.22,44.22,44.13,44.16,8800.0,16.165,16.165,16.1321,16.1431,8800.0
2007-11-06 15:00:00,44.18,44.34,44.17,44.34,33800.0,16.1504,16.2089,16.1467,16.2089,33800.0
2007-11-06 15:30:00,44.32,44.32,44.15,44.19,23000.0,16.2016,16.2016,16.1394,16.154,23000.0
2007-11-07 09:30:00,43.73,44.59,43.73,44.49,24400.0,15.9859,16.3003,15.9859,16.2637,24400.0
2007-11-07 10:00:00,44.52,44.59,44.43,44.43,63500.0,16.2747,16.3003,16.2418,16.2418,63500.0
2007-11-07 10:30:00,44.43,44.49,44.31,44.47,16400.0,16.2418,16.2637,16.1979,16.2564,16400.0
2007-11-07 11:00:00,44.49,44.53,44.44,44.44,13300.0,16.2637,16.2783,16.2454,16.2454,13300.0
2007-11-07 11:30:00,44.43,44.49,44.35,44.49,17300.0,16.2418,16.2637,16.2125,16.2637,17300.0
2007-11-07 12:00:00,44.48,44.48,44.38,44.4,21500.0,16.2601,16.2601,16.2235,16.2308,21500.0
2007-11-07 12:30:00,44.43,44.45,44.36,44.36,9200.0,16.2418,16.2491,16.2162,16.2162,9200.0
2007-11-07 13:00:00,44.36,44.39,44.31,44.33,8800.0,16.2162,16.2272,16.1979,16.2052,8800.0
2007-11-07 13:30:00,44.33,44.33,44.27,44.32,8100.0,16.2052,16.2052,16.1833,16.2016,8100.0
2007-11-07 14:00:00,44.3,44.32,44.2,44.23,31700.0,16.1943,16.2016,16.1577,16.1687,31700.0
2007-11-07 14:30:00,44.22,44.25,44.05,44.05,53600.0,16.165,16.176,16.1029,16.1029,53600.0
2007-11-07 15:00:00,44.05,44.08,43.62,43.66,36600.0,16.1029,16.1138,15.9457,15.9603,36600.0
2007-11-07 15:30:00,43.71,43.75,43.5,43.67,96200.0,15.9786,15.9932,15.9018,15.964,96200.0
2007-11-08 09:30:00,43.62,43.81,43.62,43.7,14600.0,15.9457,16.0151,15.9457,15.9749,14600.0
2007-11-08 10:00:00,43.71,43.87,43.69,43.81,16800.0,15.9786,16.0371,15.9713,16.0151,16800.0
2007-11-08 10:30:00,43.83,43.83,43.75,43.78,26900.0,16.0224,16.0224,15.9932,16.0042,26900.0
2007-11-08 11:00:00,43.8,43.82,43.62,43.64,17300.0,16.0115,16.0188,15.9457,15.953,17300.0
2007-11-08 11:30:00,43.64,43.65,43.46,43.47,25600.0,15.953,15.9566,15.8872,15.8908,25600.0
2007-11-08 12:00:00,43.46,43.48,43.18,43.23,12800.0,15.8872,15.8945,15.7848,15.8031,12800.0
2007-11-08 12:30:00,43.2,43.34,43.19,43.29,17900.0,15.7921,15.8433,15.7885,15.825,17900.0
2007-11-08 13:00:00,43.29,43.29,43.07,43.29,39700.0,15.825,15.825,15.7446,15.825,39700.0
2007-11-08 13:30:00,43.32,43.39,43.1,43.25,56900.0,15.836,15.8616,15.7556,15.8104,56900.0
2007-11-08 14:00:00,43.22,43.24,43.08,43.09,36100.0,15.7995,15.8068,15.7483,15.7519,36100.0
2007-11-08 14:30:00,43.09,43.1,42.88,42.97,22700.0,15.7519,15.7556,15.6752,15.7081,22700.0
2007-11-08 15:00:00,42.97,43.08,42.94,43.03,28400.0,15.7081,15.7483,15.6971,15.73,28400.0
2007-11-08 15:30:00,43.03,43.11,43.0,43.11,74700.0,15.73,15.7592,15.719,15.7592,74700.0
2007-11-09 09:30:00,43.07,43.07,42.66,42.68,18200.0,15.7446,15.7446,15.5947,15.6021,18200.0
2007-11-09 10:00:00,42.64,42.77,42.6,42.77,23200.0,15.5874,15.635,15.5728,15.635,23200.0
2007-11-09 10:30:00,42.79,42.81,42.67,42.7,10700.0,15.6423,15.6496,15.5984,15.6094,10700.0
2007-11-09 11:00:00,42.74,42.74,42.57,42.61,69600.0,15.624,15.624,15.5618,15.5765,69600.0
2007-11-09 11:30:00,42.61,42.77,42.58,42.65,42900.0,15.5765,15.635,15.5655,15.5911,42900.0
2007-11-09 12:00:00,42.65,42.66,42.53,42.64,49400.0,15.5911,15.5947,15.5472,15.5874,49400.0
2007-11-09 12:30:00,42.64,42.72,42.62,42.67,24900.0,15.5874,15.6167,15.5801,15.5984,24900.0
2007-11-09 13:00:00,42.67,42.67,42.54,42.56,9500.0,15.5984,15.5984,15.5509,15.5582,9500.0
2007-11-09 13:30:00,42.56,42.59,42.49,42.56,20600.0,15.5582,15.5692,15.5326,15.5582,20600.0
2007-11-09 14:00:00,42.56,42.7,42.56,42.7,27300.0,15.5582,15.6094,15.5582,15.6094,27300.0
2007-11-09 14:30:00,42.7,42.72,42.65,42.67,9100.0,15.6094,15.6167,15.5911,15.5984,9100.0
2007-11-09 15:00:00,42.65,42.75,42.65,42.75,7300.0,15.5911,15.6276,15.5911,15.6276,7300.0
2007-11-09 15:30:00,42.74,42.76,42.42,42.42,24000.0,15.624,15.6313,15.507,15.507,24000.0
2007-11-12 09:30:00,41.94,42.04,41.85,42.01,28700.0,15.3315,15.3681,15.2986,15.3571,28700.0
2007-11-12 10:00:00,42.0,42.0,41.78,41.78,13400.0,15.3535,15.3535,15.2731,15.2731,13400.0
2007-11-12 10:30:00,41.76,41.77,41.57,41.62,25800.0,15.2657,15.2694,15.1963,15.2146,25800.0
2007-11-12 11:00:00,41.63,41.68,41.6,41.61,15700.0,15.2182,15.2365,15.2073,15.2109,15700.0
2007-11-12 11:30:00,41.61,41.73,41.56,41.56,12300.0,15.2109,15.2548,15.1926,15.1926,12300.0
2007-11-12 12:00:00,41.56,41.79,41.55,41.79,12000.0,15.1926,15.2767,15.189,15.2767,12000.0
2007-11-12 12:30:00,41.76,41.81,41.66,41.66,15100.0,15.2657,15.284,15.2292,15.2292,15100.0
2007-11-12 13:00:00,41.65,41.68,41.58,41.64,10600.0,15.2255,15.2365,15.1999,15.2219,10600.0
2007-11-12 13:30:00,41.62,41.66,41.53,41.55,10700.0,15.2146,15.2292,15.1817,15.189,10700.0
2007-11-12 14:00:00,41.54,41.55,41.49,41.55,21800.0,15.1853,15.189,15.167,15.189,21800.0
2007-11-12 14:30:00,41.54,41.68,41.53,41.68,16000.0,15.1853,15.2365,15.1817,15.2365,16000.0
2007-11-12 15:00:00,41.69,41.69,41.54,41.54,16700.0,15.2402,15.2402,15.1853,15.1853,16700.0
2007-11-12 15:30:00,41.55,41.58,41.23,41.24,27600.0,15.189,15.1999,15.072,15.0757,27600.0
2007-11-13 09:30:00,41.75,42.09,41.75,41.94,21300.0,15.2621,15.3864,15.2621,15.3315,21300.0
2007-11-13 10:00:00,41.91,42.09,41.8,42.03,28400.0,15.3206,15.3864,15.2804,15.3644,28400.0
2007-11-13 10:30:00,42.01,42.01,41.9,41.94,10400.0,15.3571,15.3571,15.3169,15.3315,10400.0
2007-11-13 11:00:00,41.94,41.97,41.88,41.97,5000.0,15.3315,15.3425,15.3096,15.3425,5000.0
2007-11-13 11:30:00,42.0,42.04,41.89,41.89,10500.0,15.3535,15.3681,15.3133,15.3133,10500.0
2007-11-13 12:00:00,41.89,41.9,41.82,41.82,4900.0,15.3133,15.3169,15.2877,15.2877,4900.0
2007-11-13 12:30:00,41.81,41.92,41.79,41.88,7900.0,15.284,15.3242,15.2767,15.3096,7900.0
2007-11-13 13:00:00,41.89,41.97,41.88,41.96,8900.0,15.3133,15.3425,15.3096,15.3389,8900.0
2007-11-13 13:30:00,41.97,42.02,41.94,42.02,7100.0,15.3425,15.3608,15.3315,15.3608,7100.0
2007-11-13 14:00:00,42.03,42.16,41.99,42.06,23100.0,15.3644,15.412,15.3498,15.3754,23100.0
2007-11-13 14:30:00,42.08,42.21,42.07,42.17,45200.0,15.3827,15.4302,15.3791,15.4156,45200.0
2007-11-13 15:00:00,42.18,42.2,42.1,42.11,32300.0,15.4193,15.4266,15.39,15.3937,32300.0
2007-11-13 15:30:00,42.11,42.38,42.06,42.37,50900.0,15.3937,15.4924,15.3754,15.4887,50900.0
2007-11-14 09:30:00,42.5,42.58,42.29,42.32,16300.0,15.5363,15.5655,15.4595,15.4705,16300.0
2007-11-14 10:00:00,42.31,42.38,42.3,42.32,18900.0,15.4668,15.4924,15.4631,15.4705,18900.0
2007-11-14 10:30:00,42.31,42.4,42.29,42.34,17100.0,15.4668,15.4997,15.4595,15.4778,17100.0
2007-11-14 11:00:00,42.32,42.34,42.24,42.29,12700.0,15.4705,15.4778,15.4412,15.4595,12700.0
2007-11-14 11:30:00,42.28,42.28,42.03,42.04,31600.0,15.4558,15.4558,15.3644,15.3681,31600.0
2007-11-14 12:00:00,42.04,42.1,41.94,41.98,17900.0,15.3681,15.39,15.3315,15.3462,17900.0
2007-11-14 12:30:00,41.98,42.01,41.92,41.98,14400.0,15.3462,15.3571,15.3242,15.3462,14400.0
2007-11-14 13:00:00,41.98,42.0,41.78,41.81,29000.0,15.3462,15.3535,15.2731,15.284,29000.0
2007-11-14 13:30:00,41.83,41.83,41.61,41.66,36600.0,15.2913,15.2913,15.2109,15.2292,36600.0
2007-11-14 14:00:00,41.63,41.79,41.59,41.77,10200.0,15.2182,15.2767,15.2036,15.2694,10200.0
2007-11-14 14:30:00,41.72,41.83,41.67,41.78,12500.0,15.2511,15.2913,15.2328,15.2731,12500.0
2007-11-14 15:00:00,41.78,41.81,41.75,41.79,20200.0,15.2731,15.284,15.2621,15.2767,20200.0
2007-11-14 15:30:00,41.79,41.81,41.28,41.39,48100.0,15.2767,15.284,15.0903,15.1305,48100.0
2007-11-15 09:30:00,40.83,41.24,40.83,41.09,17100.0,14.9258,15.0757,14.9258,15.0208,17100.0
2007-11-15 10:00:00,41.1,41.31,41.07,41.31,14400.0,15.0245,15.1012,15.0135,15.1012,14400.0
2007-11-15 10:30:00,41.3,41.32,41.02,41.02,29100.0,15.0976,15.1049,14.9952,14.9952,29100.0
2007-11-15 11:00:00,41.02,41.17,41.02,41.09,11600.0,14.9952,15.0501,14.9952,15.0208,11600.0
2007-11-15 11:30:00,41.08,41.08,40.96,40.99,8900.0,15.0172,15.0172,14.9733,14.9843,8900.0
2007-11-15 12:00:00,40.96,41.08,40.96,41.05,9700.0,14.9733,15.0172,14.9733,15.0062,9700.0
2007-11-15 12:30:00,41.02,41.02,40.91,40.97,8200.0,14.9952,14.9952,14.955,14.9769,8200.0
2007-11-15 13:00:00,40.98,41.03,40.93,40.95,9600.0,14.9806,14.9989,14.9623,14.9696,9600.0
2007-11-15 13:30:00,40.96,41.0,40.93,40.93,9300.0,14.9733,14.9879,14.9623,14.9623,9300.0
2007-11-15 14:00:00,40.92,40.93,40.84,40.88,11600.0,14.9587,14.9623,14.9294,14.944,11600.0
2007-11-15 14:30:00,40.86,40.88,40.63,40.65,16600.0,14.9367,14.944,14.8527,14.86,16600.0
2007-11-15 15:00:00,40.64,40.83,40.63,40.8,9400.0,14.8563,14.9258,14.8527,14.9148,9400.0
2007-11-15 15:30:00,40.79,40.8,40.58,40.67,35800.0,14.9111,14.9148,14.8344,14.8673,35800.0
2007-11-16 09:30:00,40.91,41.02,40.85,40.85,17200.0,14.955,14.9952,14.9331,14.9331,17200.0
2007-11-16 10:00:00,40.85,40.86,40.72,40.75,21500.0,14.9331,14.9367,14.8856,14.8965,21500.0
2007-11-16 10:30:00,40.75,40.96,40.71,40.96,10000.0,14.8965,14.9733,14.8819,14.9733,10000.0
2007-11-16 11:00:00,40.96,41.1,40.96,41.0,14300.0,14.9733,15.0245,14.9733,14.9879,14300.0
2007-11-16 11:30:00,41.02,41.27,41.02,41.22,13600.0,14.9952,15.0866,14.9952,15.0683,13600.0
2007-11-16 12:00:00,41.23,41.42,41.21,41.41,13600.0,15.072,15.1415,15.0647,15.1378,13600.0
2007-11-16 12:30:00,41.39,41.43,41.29,41.32,17100.0,15.1305,15.1451,15.0939,15.1049,17100.0
2007-11-16 13:00:00,41.31,41.39,41.3,41.36,15800.0,15.1012,15.1305,15.0976,15.1195,15800.0
2007-11-16 13:30:00,41.37,41.41,41.35,41.4,19700.0,15.1232,15.1378,15.1159,15.1341,19700.0
2007-11-16 14:00:00,41.38,41.39,41.18,41.18,27900.0,15.1268,15.1305,15.0537,15.0537,27900.0
2007-11-16 14:30:00,41.22,41.22,40.99,41.06,123000.0,15.0683,15.0683,14.9843,15.0098,123000.0
2007-11-16 15:00:00,41.06,41.09,41.04,41.09,20500.0,15.0098,15.0208,15.0025,15.0208,20500.0
2007-11-16 15:30:00,41.08,41.18,41.02,41.13,57400.0,15.0172,15.0537,14.9952,15.0354,57400.0
2007-11-19 09:30:00,40.82,40.92,40.79,40.86,9300.0,14.9221,14.9587,14.9111,14.9367,9300.0
2007-11-19 10:00:00,40.86,40.86,40.74,40.82,10700.0,14.9367,14.9367,14.8929,14.9221,10700.0
2007-11-19 10:30:00,40.81,40.81,40.67,40.68,17200.0,14.9185,14.9185,14.8673,14.8709,17200.0
2007-11-19 11:00:00,40.65,40.66,40.58,40.64,23900.0,14.86,14.8636,14.8344,14.8563,23900.0
2007-11-19 11:30:00,40.64,40.67,40.53,40.53,4800.0,14.8563,14.8673,14.8161,14.8161,4800.0
2007-11-19 12:00:00,40.51,40.62,40.51,40.6,11100.0,14.8088,14.849,14.8088,14.8417,11100.0
2007-11-19 12:30:00,40.6,40.62,40.55,40.6,16900.0,14.8417,14.849,14.8234,14.8417,16900.0
2007-11-19 13:00:00,40.6,40.62,40.55,40.57,13800.0,14.8417,14.849,14.8234,14.8307,13800.0
2007-11-19 13:30:00,40.6,40.6,40.5,40.52,5700.0,14.8417,14.8417,14.8051,14.8124,5700.0
2007-11-19 14:00:00,40.5,40.58,40.5,40.55,7200.0,14.8051,14.8344,14.8051,14.8234,7200.0
2007-11-19 14:30:00,40.55,40.63,40.52,40.56,12700.0,14.8234,14.8527,14.8124,14.8271,12700.0
2007-11-19 15:00:00,40.56,40.56,40.48,40.5,21000.0,14.8271,14.8271,14.7978,14.8051,21000.0
2007-11-19 15:30:00,40.51,40.51,40.46,40.49,25000.0,14.8088,14.8088,14.7905,14.8015,25000.0
2007-11-20 09:30:00,40.5,40.63,40.48,40.63,13300.0,14.8051,14.8527,14.7978,14.8527,13300.0
2007-11-20 10:00:00,40.63,40.65,40.51,40.52,20700.0,14.8527,14.86,14.8088,14.8124,20700.0
2007-11-20 10:30:00,40.51,40.54,40.42,40.44,20700.0,14.8088,14.8198,14.7759,14.7832,20700.0
2007-11-20 11:00:00,40.45,40.5,40.43,40.46,11800.0,14.7869,14.8051,14.7795,14.7905,11800.0
2007-11-20 11:30:00,40.48,40.51,40.46,40.46,3800.0,14.7978,14.8088,14.7905,14.7905,3800.0
2007-11-20 12:00:00,40.44,40.45,40.4,40.44,5400.0,14.7832,14.7869,14.7686,14.7832,5400.0
2007-11-20 12:30:00,40.43,40.45,40.38,40.4,6300.0,14.7795,14.7869,14.7613,14.7686,6300.0
2007-11-20 13:00:00,40.39,40.44,40.35,40.35,12600.0,14.7649,14.7832,14.7503,14.7503,12600.0
2007-11-20 13:30:00,40.35,40.39,40.35,40.38,5000.0,14.7503,14.7649,14.7503,14.7613,5000.0
2007-11-20 14:00:00,40.37,40.45,40.28,40.35,60000.0,14.7576,14.7869,14.7247,14.7503,60000.0
2007-11-20 14:30:00,40.35,40.39,40.29,40.3,34700.0,14.7503,14.7649,14.7284,14.732,34700.0
2007-11-20 15:00:00,40.3,40.33,40.24,40.3,33700.0,14.732,14.743,14.7101,14.732,33700.0
2007-11-20 15:30:00,40.28,40.43,40.28,40.33,50400.0,14.7247,14.7795,14.7247,14.743,50400.0
2007-11-21 09:30:00,40.08,40.13,40.02,40.06,11400.0,14.6516,14.6699,14.6297,14.6443,11400.0
2007-11-21 10:00:00,40.05,40.05,39.79,39.98,40500.0,14.6406,14.6406,14.5456,14.615,40500.0
2007-11-21 10:30:00,39.98,39.98,39.78,39.78,33700.0,14.615,14.615,14.5419,14.5419,33700.0
2007-11-21 11:00:00,39.78,39.86,39.68,39.83,37200.0,14.5419,14.5712,14.5054,14.5602,37200.0
2007-11-21 11:30:00,39.83,39.92,39.77,39.77,12000.0,14.5602,14.5931,14.5383,14.5383,12000.0
2007-11-21 12:00:00,39.8,39.84,39.8,39.8,3200.0,14.5492,14.5639,14.5492,14.5492,3200.0
2007-11-21 12:30:00,39.8,39.91,39.75,39.91,4200.0,14.5492,14.5895,14.531,14.5895,4200.0
2007-11-21 13:00:00,39.87,39.91,39.81,39.81,7100.0,14.5748,14.5895,14.5529,14.5529,7100.0
2007-11-21 13:30:00,39.8,39.96,39.8,39.96,7700.0,14.5492,14.6077,14.5492,14.6077,7700.0
2007-11-21 14:00:00,39.96,40.02,39.95,40.02,7300.0,14.6077,14.6297,14.6041,14.6297,7300.0
2007-11-21 14:30:00,40.01,40.02,39.93,39.99,10600.0,14.626,14.6297,14.5968,14.6187,10600.0
2007-11-21 15:00:00,39.99,40.04,39.97,39.99,12300.0,14.6187,14.637,14.6114,14.6187,12300.0
2007-11-21 15:30:00,39.99,40.0,39.93,39.93,16400.0,14.6187,14.6224,14.5968,14.5968,16400.0
2007-11-23 09:30:00,40.04,40.04,39.9,39.9,23200.0,14.637,14.637,14.5858,14.5858,23200.0
2007-11-23 10:00:00,39.9,40.1,39.9,40.07,14400.0,14.5858,14.6589,14.5858,14.6479,14400.0
2007-11-23 10:30:00,40.07,40.14,40.02,40.1,10600.0,14.6479,14.6735,14.6297,14.6589,10600.0
2007-11-23 11:00:00,40.11,40.18,40.11,40.18,5500.0,14.6626,14.6882,14.6626,14.6882,5500.0
2007-11-23 11:30:00,40.15,40.39,40.15,40.31,16000.0,14.6772,14.7649,14.6772,14.7357,16000.0
2007-11-23 12:00:00,40.3,40.41,40.29,40.36,13100.0,14.732,14.7722,14.7284,14.754,13100.0
2007-11-23 12:30:00,40.36,40.45,40.31,40.35,11000.0,14.754,14.7869,14.7357,14.7503,11000.0
2007-11-26 09:30:00,40.38,40.42,40.26,40.32,23400.0,14.7613,14.7759,14.7174,14.7393,23400.0
2007-11-26 10:00:00,40.35,40.35,40.15,40.23,41600.0,14.7503,14.7503,14.6772,14.7064,41600.0
2007-11-26 10:30:00,40.22,40.31,40.05,40.06,40100.0,14.7028,14.7357,14.6406,14.6443,40100.0
2007-11-26 11:00:00,40.07,40.09,39.92,39.92,20000.0,14.6479,14.6553,14.5931,14.5931,20000.0
2007-11-26 11:30:00,39.93,39.99,39.9,39.96,23100.0,14.5968,14.6187,14.5858,14.6077,23100.0
2007-11-26 12:00:00,39.97,40.0,39.91,39.95,20900.0,14.6114,14.6224,14.5895,14.6041,20900.0
2007-11-26 12:30:00,39.95,40.01,39.91,39.99,11800.0,14.6041,14.626,14.5895,14.6187,11800.0
2007-11-26 13:00:00,40.02,40.08,39.99,40.06,8600.0,14.6297,14.6516,14.6187,14.6443,8600.0
2007-11-26 13:30:00,40.04,40.13,40.03,40.04,18300.0,14.637,14.6699,14.6333,14.637,18300.0
2007-11-26 14:00:00,40.06,40.06,39.98,40.05,8900.0,14.6443,14.6443,14.615,14.6406,8900.0
2007-11-26 14:30:00,40.04,40.11,40.01,40.01,32300.0,14.637,14.6626,14.626,14.626,32300.0
2007-11-26 15:00:00,40.02,40.08,39.99,40.05,21000.0,14.6297,14.6516,14.6187,14.6406,21000.0
2007-11-26 15:30:00,40.03,40.03,39.81,39.85,43900.0,14.6333,14.6333,14.5529,14.5675,43900.0
2007-11-27 09:30:00,39.74,39.82,39.67,39.69,19700.0,14.5273,14.5566,14.5017,14.509,19700.0
2007-11-27 10:00:00,39.68,39.72,39.53,39.55,26400.0,14.5054,14.52,14.4505,14.4579,26400.0
2007-11-27 10:30:00,39.56,39.7,39.56,39.69,14800.0,14.4615,14.5127,14.4615,14.509,14800.0
2007-11-27 11:00:00,39.7,39.7,39.6,39.61,11200.0,14.5127,14.5127,14.4761,14.4798,11200.0
2007-11-27 11:30:00,39.63,39.7,39.6,39.66,19000.0,14.4871,14.5127,14.4761,14.4981,19000.0
2007-11-27 12:00:00,39.63,39.68,39.61,39.62,58100.0,14.4871,14.5054,14.4798,14.4834,58100.0
2007-11-27 12:30:00,39.62,39.71,39.62,39.71,41300.0,14.4834,14.5163,14.4834,14.5163,41300.0
2007-11-27 13:00:00,39.69,39.73,39.63,39.72,81000.0,14.509,14.5237,14.4871,14.52,81000.0
2007-11-27 13:30:00,39.73,39.76,39.6,39.67,32000.0,14.5237,14.5346,14.4761,14.5017,32000.0
2007-11-27 14:00:00,39.67,39.69,39.63,39.64,11900.0,14.5017,14.509,14.4871,14.4908,11900.0
2007-11-27 14:30:00,39.63,39.65,39.54,39.63,96900.0,14.4871,14.4944,14.4542,14.4871,96900.0
2007-11-27 15:00:00,39.62,39.68,39.57,39.63,40800.0,14.4834,14.5054,14.4652,14.4871,40800.0
2007-11-27 15:30:00,39.66,39.74,39.64,39.7,55200.0,14.4981,14.5273,14.4908,14.5127,55200.0
2007-11-28 09:30:00,40.0,40.0,39.76,39.93,38000.0,14.6224,14.6224,14.5346,14.5968,38000.0
2007-11-28 10:00:00,39.93,39.94,39.86,39.91,72200.0,14.5968,14.6004,14.5712,14.5895,72200.0
2007-11-28 10:30:00,39.91,40.03,39.88,40.0,49400.0,14.5895,14.6333,14.5785,14.6224,49400.0
2007-11-28 11:00:00,40.01,40.01,39.95,39.97,21000.0,14.626,14.626,14.6041,14.6114,21000.0
2007-11-28 11:30:00,39.97,40.04,39.93,40.03,17500.0,14.6114,14.637,14.5968,14.6333,17500.0
2007-11-28 12:00:00,40.03,40.1,39.99,40.1,44100.0,14.6333,14.6589,14.6187,14.6589,44100.0
2007-11-28 12:30:00,40.12,40.18,40.1,40.18,8600.0,14.6662,14.6882,14.6589,14.6882,8600.0
2007-11-28 13:00:00,40.17,40.17,40.12,40.14,26000.0,14.6845,14.6845,14.6662,14.6735,26000.0
2007-11-28 13:30:00,40.13,40.22,40.13,40.22,13800.0,14.6699,14.7028,14.6699,14.7028,13800.0
2007-11-28 14:00:00,40.23,40.24,40.18,40.22,15800.0,14.7064,14.7101,14.6882,14.7028,15800.0
2007-11-28 14:30:00,40.22,40.32,40.2,40.31,19200.0,14.7028,14.7393,14.6955,14.7357,19200.0
2007-11-28 15:00:00,40.29,40.38,40.26,40.32,18600.0,14.7284,14.7613,14.7174,14.7393,18600.0
2007-11-28 15:30:00,40.32,40.34,40.24,40.25,30900.0,14.7393,14.7466,14.7101,14.7137,30900.0
2007-11-29 09:30:00,39.58,39.58,38.8,39.39,127600.0,14.4688,14.4688,14.1837,14.3994,127600.0
2007-11-29 10:00:00,39.4,39.63,39.35,39.54,50500.0,14.403,14.4871,14.3847,14.4542,50500.0
2007-11-29 10:30:00,39.52,39.65,39.52,39.64,42000.0,14.4469,14.4944,14.4469,14.4908,42000.0
2007-11-29 11:00:00,39.65,39.7,39.63,39.66,35500.0,14.4944,14.5127,14.4871,14.4981,35500.0
2007-11-29 11:30:00,39.67,39.75,39.66,39.72,40500.0,14.5017,14.531,14.4981,14.52,40500.0
2007-11-29 12:00:00,39.73,39.79,39.64,39.65,45600.0,14.5237,14.5456,14.4908,14.4944,45600.0
2007-11-29 12:30:00,39.63,39.64,39.52,39.52,11500.0,14.4871,14.4908,14.4469,14.4469,11500.0
2007-11-29 13:00:00,39.52,39.56,39.45,39.45,31200.0,14.4469,14.4615,14.4213,14.4213,31200.0
2007-11-29 13:30:00,39.44,39.46,39.22,39.37,70300.0,14.4176,14.425,14.3372,14.3921,70300.0
2007-11-29 14:00:00,39.39,39.44,39.25,39.36,43000.0,14.3994,14.4176,14.3482,14.3884,43000.0
2007-11-29 14:30:00,39.36,39.43,39.29,39.38,29800.0,14.3884,14.414,14.3628,14.3957,29800.0
2007-11-29 15:00:00,39.37,39.37,39.29,39.35,13500.0,14.3921,14.3921,14.3628,14.3847,13500.0
2007-11-29 15:30:00,39.34,39.38,39.25,39.33,49200.0,14.3811,14.3957,14.3482,14.3774,49200.0
2007-11-30 09:30:00,39.71,39.71,39.4,39.55,39000.0,14.5163,14.5163,14.403,14.4579,39000.0
2007-11-30 10:00:00,39.56,39.58,39.41,39.41,14200.0,14.4615,14.4688,14.4067,14.4067,14200.0
2007-11-30 10:30:00,39.44,39.47,39.35,39.36,35700.0,14.4176,14.4286,14.3847,14.3884,35700.0
2007-11-30 11:00:00,39.38,39.38,39.23,39.3,34200.0,14.3957,14.3957,14.3409,14.3665,34200.0
2007-11-30 11:30:00,39.27,39.33,39.26,39.26,13300.0,14.3555,14.3774,14.3518,14.3518,13300.0
2007-11-30 12:00:00,39.25,39.25,39.21,39.23,7400.0,14.3482,14.3482,14.3336,14.3409,7400.0
2007-11-30 12:30:00,39.23,39.23,39.11,39.14,30000.0,14.3409,14.3409,14.297,14.308,30000.0
2007-11-30 13:00:00,39.15,39.18,39.12,39.18,16200.0,14.3116,14.3226,14.3007,14.3226,16200.0
2007-11-30 13:30:00,39.17,39.23,39.14,39.21,9900.0,14.3189,14.3409,14.308,14.3336,9900.0
2007-11-30 14:00:00,39.2,39.2,39.14,39.17,11700.0,14.3299,14.3299,14.308,14.3189,11700.0
2007-11-30 14:30:00,39.15,39.22,39.13,39.17,20400.0,14.3116,14.3372,14.3043,14.3189,20400.0
2007-11-30 15:00:00,39.13,39.25,39.11,39.23,29200.0,14.3043,14.3482,14.297,14.3409,29200.0
2007-11-30 15:30:00,39.23,39.3,39.17,39.24,98500.0,14.3409,14.3665,14.3189,14.3445,98500.0
2007-12-03 09:30:00,39.05,39.28,39.05,39.18,36800.0,14.2751,14.3592,14.2751,14.3226,36800.0
2007-12-03 10:00:00,39.18,39.21,39.08,39.14,21800.0,14.3226,14.3336,14.286,14.308,21800.0
2007-12-03 10:30:00,39.13,39.19,39.13,39.18,19100.0,14.3043,14.3263,14.3043,14.3226,19100.0
2007-12-03 11:00:00,39.21,39.21,39.14,39.17,9100.0,14.3336,14.3336,14.308,14.3189,9100.0
2007-12-03 11:30:00,39.19,39.27,39.14,39.2,23500.0,14.3263,14.3555,14.308,14.3299,23500.0
2007-12-03 12:00:00,39.18,39.24,39.14,39.23,15200.0,14.3226,14.3445,14.308,14.3409,15200.0
2007-12-03 12:30:00,39.21,39.25,39.17,39.21,23800.0,14.3336,14.3482,14.3189,14.3336,23800.0
2007-12-03 13:00:00,39.21,39.27,39.17,39.21,9400.0,14.3336,14.3555,14.3189,14.3336,9400.0
2007-12-03 13:30:00,39.21,39.24,39.14,39.17,22100.0,14.3336,14.3445,14.308,14.3189,22100.0
2007-12-03 14:00:00,39.17,39.23,39.16,39.2,13500.0,14.3189,14.3409,14.3153,14.3299,13500.0
2007-12-03 14:30:00,39.2,39.22,39.17,39.18,12300.0,14.3299,14.3372,14.3189,14.3226,12300.0
2007-12-03 15:00:00,39.17,39.2,39.12,39.18,12500.0,14.3189,14.3299,14.3007,14.3226,12500.0
2007-12-03 15:30:00,39.19,39.19,39.05,39.05,23400.0,14.3263,14.3263,14.2751,14.2751,23400.0
2007-12-04 09:30:00,39.07,39.07,38.42,38.58,57200.0,14.2824,14.2824,14.0448,14.1033,57200.0
2007-12-04 10:00:00,38.59,38.6,38.53,38.58,14400.0,14.1069,14.1106,14.085,14.1033,14400.0
2007-12-04 10:30:00,38.58,38.61,38.51,38.61,33900.0,14.1033,14.1142,14.0777,14.1142,33900.0
2007-12-04 11:00:00,38.62,38.62,38.45,38.54,39000.0,14.1179,14.1179,14.0557,14.0886,39000.0
2007-12-04 11:30:00,38.55,38.56,38.47,38.5,10300.0,14.0923,14.096,14.0631,14.074,10300.0
2007-12-04 12:00:00,38.48,38.48,38.41,38.43,27600.0,14.0667,14.0667,14.0411,14.0484,27600.0
2007-12-04 12:30:00,38.44,38.44,38.36,38.38,14900.0,14.0521,14.0521,14.0228,14.0302,14900.0
2007-12-04 13:00:00,38.36,38.38,38.36,38.38,13100.0,14.0228,14.0302,14.0228,14.0302,13100.0
2007-12-04 13:30:00,38.36,38.38,38.34,38.36,16700.0,14.0228,14.0302,14.0155,14.0228,16700.0
2007-12-04 14:00:00,38.35,38.36,38.32,38.33,73500.0,14.0192,14.0228,14.0082,14.0119,73500.0
2007-12-04 14:30:00,38.34,38.34,38.28,38.29,27700.0,14.0155,14.0155,13.9936,13.9973,27700.0
2007-12-04 15:00:00,38.28,38.42,38.25,38.37,26300.0,13.9936,14.0448,13.9826,14.0265,26300.0
2007-12-04 15:30:00,38.38,38.49,38.33,38.41,84800.0,14.0302,14.0704,14.0119,14.0411,84800.0
2007-12-05 09:30:00,38.49,38.55,38.46,38.54,31900.0,14.0704,14.0923,14.0594,14.0886,31900.0
2007-12-05 10:00:00,38.53,38.53,38.48,38.5,25300.0,14.085,14.085,14.0667,14.074,25300.0
2007-12-05 10:30:00,38.49,38.55,38.46,38.51,16100.0,14.0704,14.0923,14.0594,14.0777,16100.0
2007-12-05 11:00:00,38.51,38.51,38.4,38.47,62700.0,14.0777,14.0777,14.0375,14.0631,62700.0
2007-12-05 11:30:00,38.47,38.52,38.47,38.49,30100.0,14.0631,14.0813,14.0631,14.0704,30100.0
2007-12-05 12:00:00,38.49,38.53,38.48,38.5,44700.0,14.0704,14.085,14.0667,14.074,44700.0
2007-12-05 12:30:00,38.5,38.52,38.46,38.46,26400.0,14.074,14.0813,14.0594,14.0594,26400.0
2007-12-05 13:00:00,38.47,38.47,38.42,38.43,30600.0,14.0631,14.0631,14.0448,14.0484,30600.0
2007-12-05 13:30:00,38.44,38.53,38.44,38.48,19100.0,14.0521,14.085,14.0521,14.0667,19100.0
2007-12-05 14:00:00,38.5,38.54,38.41,38.43,47500.0,14.074,14.0886,14.0411,14.0484,47500.0
2007-12-05 14:30:00,38.43,38.46,38.29,38.36,44200.0,14.0484,14.0594,13.9973,14.0228,44200.0
2007-12-05 15:00:00,38.36,38.43,38.35,38.38,36800.0,14.0228,14.0484,14.0192,14.0302,36800.0
2007-12-05 15:30:00,38.39,38.43,38.36,38.41,42600.0,14.0338,14.0484,14.0228,14.0411,42600.0
2007-12-06 09:30:00,38.5,38.7,38.45,38.64,24000.0,14.074,14.1471,14.0557,14.1252,24000.0
2007-12-06 10:00:00,38.65,38.89,38.61,38.7,213700.0,14.1289,14.2166,14.1142,14.1471,213700.0
2007-12-06 10:30:00,38.71,38.77,38.67,38.73,70200.0,14.1508,14.1727,14.1362,14.1581,70200.0
2007-12-06 11:00:00,38.74,38.74,38.59,38.68,52100.0,14.1618,14.1618,14.1069,14.1398,52100.0
2007-12-06 11:30:00,38.69,38.77,38.63,38.77,52300.0,14.1435,14.1727,14.1215,14.1727,52300.0
2007-12-06 12:00:00,38.76,38.91,38.72,38.88,26400.0,14.1691,14.2239,14.1544,14.2129,26400.0
2007-12-06 12:30:00,38.88,38.88,38.78,38.85,28600.0,14.2129,14.2129,14.1764,14.202,28600.0
2007-12-06 13:00:00,38.85,38.94,38.84,38.9,23800.0,14.202,14.2349,14.1983,14.2202,23800.0
2007-12-06 13:30:00,38.86,38.89,38.77,38.8,42400.0,14.2056,14.2166,14.1727,14.1837,42400.0
2007-12-06 14:00:00,38.8,38.88,38.74,38.88,42700.0,14.1837,14.2129,14.1618,14.2129,42700.0
2007-12-06 14:30:00,38.89,38.95,38.87,38.93,30100.0,14.2166,14.2385,14.2093,14.2312,30100.0
2007-12-06 15:00:00,38.93,38.99,38.93,38.96,25500.0,14.2312,14.2531,14.2312,14.2422,25500.0
2007-12-06 15:30:00,39.0,39.07,38.96,39.03,32100.0,14.2568,14.2824,14.2422,14.2678,32100.0
2007-12-07 09:30:00,39.21,39.35,39.16,39.27,36100.0,14.3336,14.3847,14.3153,14.3555,36100.0
2007-12-07 10:00:00,39.25,39.26,39.21,39.21,30000.0,14.3482,14.3518,14.3336,14.3336,30000.0
2007-12-07 10:30:00,39.22,39.25,39.13,39.24,50100.0,14.3372,14.3482,14.3043,14.3445,50100.0
2007-12-07 11:00:00,39.25,39.38,39.23,39.34,22000.0,14.3482,14.3957,14.3409,14.3811,22000.0
2007-12-07 11:30:00,39.35,39.46,39.33,39.46,27900.0,14.3847,14.425,14.3774,14.425,27900.0
2007-12-07 12:00:00,39.47,39.5,39.46,39.49,20400.0,14.4286,14.4396,14.425,14.4359,20400.0
2007-12-07 12:30:00,39.53,39.57,39.48,39.5,39100.0,14.4505,14.4652,14.4323,14.4396,39100.0
2007-12-07 13:00:00,39.49,39.49,39.41,39.42,55300.0,14.4359,14.4359,14.4067,14.4103,55300.0
2007-12-07 13:30:00,39.43,39.49,39.43,39.49,10200.0,14.414,14.4359,14.414,14.4359,10200.0
2007-12-07 14:00:00,39.51,39.55,39.5,39.5,46500.0,14.4432,14.4579,14.4396,14.4396,46500.0
2007-12-07 14:30:00,39.49,39.51,39.49,39.5,17600.0,14.4359,14.4432,14.4359,14.4396,17600.0
2007-12-07 15:00:00,39.51,39.51,39.47,39.47,36100.0,14.4432,14.4432,14.4286,14.4286,36100.0
2007-12-07 15:30:00,39.47,39.47,39.42,39.45,49900.0,14.4286,14.4286,14.4103,14.4213,49900.0
2007-12-10 09:30:00,39.62,39.62,39.34,39.36,24100.0,14.4834,14.4834,14.3811,14.3884,24100.0
2007-12-10 10:00:00,39.36,39.42,39.29,39.4,36500.0,14.3884,14.4103,14.3628,14.403,36500.0
2007-12-10 10:30:00,39.41,39.45,39.4,39.45,25000.0,14.4067,14.4213,14.403,14.4213,25000.0
2007-12-10 11:00:00,39.45,39.47,39.4,39.4,10700.0,14.4213,14.4286,14.403,14.403,10700.0
2007-12-10 11:30:00,39.41,39.41,39.32,39.36,40400.0,14.4067,14.4067,14.3738,14.3884,40400.0
2007-12-10 12:00:00,39.35,39.37,39.35,39.36,4100.0,14.3847,14.3921,14.3847,14.3884,4100.0
2007-12-10 12:30:00,39.37,39.41,39.37,39.39,27600.0,14.3921,14.4067,14.3921,14.3994,27600.0
2007-12-10 13:00:00,39.37,39.42,39.35,39.41,17500.0,14.3921,14.4103,14.3847,14.4067,17500.0
2007-12-10 13:30:00,39.41,39.45,39.39,39.43,29900.0,14.4067,14.4213,14.3994,14.414,29900.0
2007-12-10 14:00:00,39.43,39.45,39.39,39.43,27200.0,14.414,14.4213,14.3994,14.414,27200.0
2007-12-10 14:30:00,39.42,39.43,39.36,39.38,22100.0,14.4103,14.414,14.3884,14.3957,22100.0
2007-12-10 15:00:00,39.38,39.48,39.36,39.44,20700.0,14.3957,14.4323,14.3884,14.4176,20700.0
2007-12-10 15:30:00,39.43,39.47,39.39,39.43,13000.0,14.414,14.4286,14.3994,14.414,13000.0
2007-12-11 09:30:00,39.24,39.31,39.18,39.22,26700.0,14.3445,14.3701,14.3226,14.3372,26700.0
2007-12-11 10:00:00,39.2,39.29,39.15,39.29,27100.0,14.3299,14.3628,14.3116,14.3628,27100.0
2007-12-11 10:30:00,39.29,39.35,39.24,39.24,12500.0,14.3628,14.3847,14.3445,14.3445,12500.0
2007-12-11 11:00:00,39.25,39.27,39.21,39.24,27800.0,14.3482,14.3555,14.3336,14.3445,27800.0
2007-12-11 11:30:00,39.25,39.29,39.25,39.26,15600.0,14.3482,14.3628,14.3482,14.3518,15600.0
2007-12-11 12:00:00,39.28,39.3,39.26,39.27,13000.0,14.3592,14.3665,14.3518,14.3555,13000.0
2007-12-11 12:30:00,39.28,39.32,39.28,39.31,22500.0,14.3592,14.3738,14.3592,14.3701,22500.0
2007-12-11 13:00:00,39.31,39.33,39.28,39.33,16700.0,14.3701,14.3774,14.3592,14.3774,16700.0
2007-12-11 13:30:00,39.32,39.44,39.32,39.4,11500.0,14.3738,14.4176,14.3738,14.403,11500.0
2007-12-11 14:00:00,39.41,39.54,38.97,39.02,55500.0,14.4067,14.4542,14.2458,14.2641,55500.0
2007-12-11 14:30:00,39.01,39.09,38.87,39.07,73700.0,14.2605,14.2897,14.2093,14.2824,73700.0
2007-12-11 15:00:00,39.06,39.06,38.84,38.91,45200.0,14.2787,14.2787,14.1983,14.2239,45200.0
2007-12-11 15:30:00,38.92,38.94,38.86,38.9,37600.0,14.2276,14.2349,14.2056,14.2202,37600.0
2007-12-12 09:30:00,38.96,39.01,38.7,38.75,51000.0,14.3756,14.3941,14.2797,14.2981,51000.0
2007-12-12 10:00:00,38.73,38.87,38.61,38.62,40500.0,14.2907,14.3424,14.2465,14.2502,40500.0
2007-12-12 10:30:00,38.63,38.68,38.6,38.65,10000.0,14.2538,14.2723,14.2428,14.2612,10000.0
2007-12-12 11:00:00,38.65,38.74,38.65,38.65,10500.0,14.2612,14.2944,14.2612,14.2612,10500.0
2007-12-12 11:30:00,38.66,38.7,38.64,38.69,9200.0,14.2649,14.2797,14.2575,14.276,9200.0
2007-12-12 12:00:00,38.69,38.69,38.48,38.48,27400.0,14.276,14.276,14.1985,14.1985,27400.0
2007-12-12 12:30:00,38.47,38.47,38.36,38.44,36800.0,14.1948,14.1948,14.1542,14.1837,36800.0
2007-12-12 13:00:00,38.43,38.62,38.4,38.6,21000.0,14.18,14.2502,14.169,14.2428,21000.0
2007-12-12 13:30:00,38.6,38.63,38.57,38.6,9300.0,14.2428,14.2538,14.2317,14.2428,9300.0
2007-12-12 14:00:00,38.61,38.63,38.56,38.58,8800.0,14.2465,14.2538,14.228,14.2354,8800.0
2007-12-12 14:30:00,38.56,38.58,38.52,38.56,12800.0,14.228,14.2354,14.2133,14.228,12800.0
2007-12-12 15:00:00,38.56,38.57,38.31,38.36,58700.0,14.228,14.2317,14.1358,14.1542,58700.0
2007-12-12 15:30:00,38.38,38.42,38.26,38.33,48200.0,14.1616,14.1764,14.1173,14.1432,48200.0
2007-12-13 09:30:00,38.34,38.34,38.17,38.17,24400.0,14.1468,14.1468,14.0841,14.0841,24400.0
2007-12-13 10:00:00,38.15,38.2,37.92,37.92,43300.0,14.0767,14.0952,13.9919,13.9919,43300.0
2007-12-13 10:30:00,37.91,37.96,37.78,37.78,36600.0,13.9882,14.0066,13.9402,13.9402,36600.0
2007-12-13 11:00:00,37.76,37.81,37.7,37.77,37700.0,13.9328,13.9513,13.9107,13.9365,37700.0
2007-12-13 11:30:00,37.75,37.78,37.67,37.67,16100.0,13.9291,13.9402,13.8996,13.8996,16100.0
2007-12-13 12:00:00,37.67,37.73,37.64,37.67,18500.0,13.8996,13.9218,13.8886,13.8996,18500.0
2007-12-13 12:30:00,37.69,37.69,37.61,37.62,25600.0,13.907,13.907,13.8775,13.8812,25600.0
2007-12-13 13:00:00,37.6,37.61,37.45,37.54,34700.0,13.8738,13.8775,13.8184,13.8517,34700.0
2007-12-13 13:30:00,37.54,37.54,37.43,37.53,16200.0,13.8517,13.8517,13.8111,13.848,16200.0
2007-12-13 14:00:00,37.53,37.92,37.53,37.86,26200.0,13.848,13.9919,13.848,13.9697,26200.0
2007-12-13 14:30:00,37.88,37.9,37.69,37.7,18400.0,13.9771,13.9845,13.907,13.9107,18400.0
2007-12-13 15:00:00,37.7,37.74,37.68,37.74,5400.0,13.9107,13.9255,13.9033,13.9255,5400.0
2007-12-13 15:30:00,37.72,37.72,37.6,37.6,43200.0,13.9181,13.9181,13.8738,13.8738,43200.0
2007-12-14 09:30:00,37.31,37.46,37.24,37.26,25300.0,13.7668,13.8221,13.741,13.7483,25300.0
2007-12-14 10:00:00,37.24,37.3,36.54,37.0,177700.0,13.741,13.7631,13.4827,13.6524,177700.0
2007-12-14 10:30:00,36.92,37.35,36.92,37.27,52500.0,13.6229,13.7815,13.6229,13.752,52500.0
2007-12-14 11:00:00,37.27,37.46,37.27,37.46,21700.0,13.752,13.8221,13.752,13.8221,21700.0
2007-12-14 11:30:00,37.49,37.51,37.31,37.35,29900.0,13.8332,13.8406,13.7668,13.7815,29900.0
2007-12-14 12:00:00,37.36,38.04,37.36,37.92,82000.0,13.7852,14.0361,13.7852,13.9919,82000.0
2007-12-14 12:30:00,37.92,37.99,37.72,37.78,20600.0,13.9919,14.0177,13.9181,13.9402,20600.0
2007-12-14 13:00:00,37.78,37.8,37.65,37.7,28800.0,13.9402,13.9476,13.8922,13.9107,28800.0
2007-12-14 13:30:00,37.71,37.78,37.63,37.63,13300.0,13.9144,13.9402,13.8849,13.8849,13300.0
2007-12-14 14:00:00,37.64,38.46,37.6,37.92,489400.0,13.8886,14.1911,13.8738,13.9919,489400.0
2007-12-14 14:30:00,37.93,37.93,37.76,37.85,52400.0,13.9956,13.9956,13.9328,13.966,52400.0
2007-12-14 15:00:00,37.82,37.87,37.77,37.86,25200.0,13.955,13.9734,13.9365,13.9697,25200.0
2007-12-14 15:30:00,37.86,37.96,37.83,37.94,56000.0,13.9697,14.0066,13.9587,13.9992,56000.0
2007-12-17 09:30:00,38.15,38.21,38.06,38.15,51300.0,14.0767,14.0989,14.0435,14.0767,51300.0
2007-12-17 10:00:00,38.16,38.36,38.14,38.31,37300.0,14.0804,14.1542,14.073,14.1358,37300.0
2007-12-17 10:30:00,38.3,38.31,38.18,38.18,23200.0,14.1321,14.1358,14.0878,14.0878,23200.0
2007-12-17 11:00:00,38.19,38.4,38.15,38.34,18900.0,14.0915,14.169,14.0767,14.1468,18900.0
2007-12-17 11:30:00,38.33,38.7,38.31,38.58,44500.0,14.1432,14.2797,14.1358,14.2354,44500.0
2007-12-17 12:00:00,38.58,38.58,38.33,38.35,12800.0,14.2354,14.2354,14.1432,14.1505,12800.0
2007-12-17 12:30:00,38.36,38.42,38.34,38.4,7200.0,14.1542,14.1764,14.1468,14.169,7200.0
2007-12-17 13:00:00,38.4,38.47,38.36,38.46,37200.0,14.169,14.1948,14.1542,14.1911,37200.0
2007-12-17 13:30:00,38.43,38.47,38.29,38.31,16100.0,14.18,14.1948,14.1284,14.1358,16100.0
2007-12-17 14:00:00,38.32,38.4,38.29,38.38,16200.0,14.1395,14.169,14.1284,14.1616,16200.0
2007-12-17 14:30:00,38.39,38.41,38.37,38.38,13400.0,14.1653,14.1727,14.1579,14.1616,13400.0
2007-12-17 15:00:00,38.39,38.43,38.36,38.39,19300.0,14.1653,14.18,14.1542,14.1653,19300.0
2007-12-17 15:30:00,38.37,38.45,38.27,38.27,29600.0,14.1579,14.1874,14.121,14.121,29600.0
2007-12-18 09:30:00,38.36,38.57,38.34,38.57,26400.0,14.1542,14.2317,14.1468,14.2317,26400.0
2007-12-18 10:00:00,38.58,38.6,38.34,38.34,20800.0,14.2354,14.2428,14.1468,14.1468,20800.0
2007-12-18 10:30:00,38.34,38.36,38.27,38.34,19400.0,14.1468,14.1542,14.121,14.1468,19400.0
2007-12-18 11:00:00,38.36,38.42,38.29,38.37,17200.0,14.1542,14.1764,14.1284,14.1579,17200.0
2007-12-18 11:30:00,38.35,38.41,38.26,38.26,11800.0,14.1505,14.1727,14.1173,14.1173,11800.0
2007-12-18 12:00:00,38.28,38.28,38.09,38.16,18800.0,14.1247,14.1247,14.0546,14.0804,18800.0
2007-12-18 12:30:00,38.15,38.22,38.13,38.22,7700.0,14.0767,14.1026,14.0694,14.1026,7700.0
2007-12-18 13:00:00,38.24,38.31,38.21,38.3,4800.0,14.1099,14.1358,14.0989,14.1321,4800.0
2007-12-18 13:30:00,38.3,38.35,38.28,38.29,8300.0,14.1321,14.1505,14.1247,14.1284,8300.0
2007-12-18 14:00:00,38.3,38.35,38.27,38.33,14000.0,14.1321,14.1505,14.121,14.1432,14000.0
2007-12-18 14:30:00,38.37,38.52,38.37,38.49,24000.0,14.1579,14.2133,14.1579,14.2022,24000.0
2007-12-18 15:00:00,38.49,38.51,38.43,38.45,8600.0,14.2022,14.2096,14.18,14.1874,8600.0
2007-12-18 15:30:00,38.45,38.48,38.36,38.4,18800.0,14.1874,14.1985,14.1542,14.169,18800.0
2007-12-19 09:30:00,38.37,38.68,38.37,38.57,25300.0,14.1579,14.2723,14.1579,14.2317,25300.0
2007-12-19 10:00:00,38.58,38.68,38.57,38.6,12500.0,14.2354,14.2723,14.2317,14.2428,12500.0
2007-12-19 10:30:00,38.61,38.62,38.52,38.6,15000.0,14.2465,14.2502,14.2133,14.2428,15000.0
2007-12-19 11:00:00,38.63,38.63,38.55,38.55,12400.0,14.2538,14.2538,14.2243,14.2243,12400.0
2007-12-19 11:30:00,38.52,38.55,38.44,38.46,8300.0,14.2133,14.2243,14.1837,14.1911,8300.0
2007-12-19 12:00:00,38.48,38.6,38.48,38.6,25500.0,14.1985,14.2428,14.1985,14.2428,25500.0
2007-12-19 12:30:00,38.6,38.6,38.52,38.52,7800.0,14.2428,14.2428,14.2133,14.2133,7800.0
2007-12-19 13:00:00,38.52,38.53,38.49,38.49,4900.0,14.2133,14.2169,14.2022,14.2022,4900.0
2007-12-19 13:30:00,38.5,38.58,38.5,38.57,8600.0,14.2059,14.2354,14.2059,14.2317,8600.0
2007-12-19 14:00:00,38.58,38.61,38.54,38.56,20000.0,14.2354,14.2465,14.2206,14.228,20000.0
2007-12-19 14:30:00,38.58,38.62,38.56,38.6,6400.0,14.2354,14.2502,14.228,14.2428,6400.0
2007-12-19 15:00:00,38.61,38.7,38.57,38.7,13000.0,14.2465,14.2797,14.2317,14.2797,13000.0
2007-12-19 15:30:00,38.69,38.74,38.55,38.55,19200.0,14.276,14.2944,14.2243,14.2243,19200.0
2007-12-20 09:30:00,38.81,38.86,38.73,38.79,20600.0,14.3203,14.3387,14.2907,14.3129,20600.0
2007-12-20 10:00:00,38.77,38.82,38.68,38.69,24600.0,14.3055,14.324,14.2723,14.276,24600.0
2007-12-20 10:30:00,38.7,38.74,38.57,38.63,16200.0,14.2797,14.2944,14.2317,14.2538,16200.0
2007-12-20 11:00:00,38.61,38.66,38.6,38.65,13400.0,14.2465,14.2649,14.2428,14.2612,13400.0
2007-12-20 11:30:00,38.66,38.74,38.66,38.7,9600.0,14.2649,14.2944,14.2649,14.2797,9600.0
2007-12-20 12:00:00,38.71,38.76,38.71,38.72,7300.0,14.2834,14.3018,14.2834,14.2871,7300.0
2007-12-20 12:30:00,38.74,38.75,38.66,38.66,16100.0,14.2944,14.2981,14.2649,14.2649,16100.0
2007-12-20 13:00:00,38.67,38.77,38.63,38.7,22500.0,14.2686,14.3055,14.2538,14.2797,22500.0
2007-12-20 13:30:00,38.72,38.85,38.69,38.85,33200.0,14.2871,14.335,14.276,14.335,33200.0
2007-12-20 14:00:00,38.85,38.91,38.82,38.91,11700.0,14.335,14.3572,14.324,14.3572,11700.0
2007-12-20 14:30:00,38.9,38.9,38.76,38.78,20000.0,14.3535,14.3535,14.3018,14.3092,20000.0
2007-12-20 15:00:00,38.77,38.88,38.73,38.76,30900.0,14.3055,14.3461,14.2907,14.3018,30900.0
2007-12-20 15:30:00,38.76,38.85,38.71,38.84,45100.0,14.3018,14.335,14.2834,14.3313,45100.0
2007-12-21 09:30:00,38.89,39.25,38.72,39.14,67300.0,14.3498,14.4826,14.2871,14.442,67300.0
2007-12-21 10:00:00,39.17,39.18,39.0,39.04,80100.0,14.4531,14.4568,14.3904,14.4051,80100.0
2007-12-21 10:30:00,39.03,39.13,39.0,39.12,17200.0,14.4014,14.4383,14.3904,14.4346,17200.0
2007-12-21 11:00:00,39.14,39.18,39.04,39.14,12700.0,14.442,14.4568,14.4051,14.442,12700.0
2007-12-21 11:30:00,39.13,39.23,39.13,39.2,15300.0,14.4383,14.4752,14.4383,14.4642,15300.0
2007-12-21 12:00:00,39.2,39.33,39.18,39.33,11800.0,14.4642,14.5121,14.4568,14.5121,11800.0
2007-12-21 12:30:00,39.32,39.37,39.3,39.34,13400.0,14.5084,14.5269,14.5011,14.5158,13400.0
2007-12-21 13:00:00,39.34,39.38,39.33,39.33,8000.0,14.5158,14.5306,14.5121,14.5121,8000.0
2007-12-21 13:30:00,39.28,39.29,39.23,39.26,3300.0,14.4937,14.4974,14.4752,14.4863,3300.0
2007-12-21 14:00:00,39.24,39.28,39.19,39.2,11300.0,14.4789,14.4937,14.4605,14.4642,11300.0
2007-12-21 14:30:00,39.23,39.5,39.21,39.3,125900.0,14.4752,14.5749,14.4679,14.5011,125900.0
2007-12-21 15:00:00,39.28,39.29,39.16,39.18,25000.0,14.4937,14.4974,14.4494,14.4568,25000.0
2007-12-21 15:30:00,39.2,39.24,39.13,39.18,18900.0,14.4642,14.4789,14.4383,14.4568,18900.0
2007-12-24 09:30:00,39.08,39.64,39.08,39.46,16200.0,14.4199,14.6265,14.4199,14.5601,16200.0
2007-12-24 10:00:00,39.48,39.5,39.44,39.46,11300.0,14.5675,14.5749,14.5527,14.5601,11300.0
2007-12-24 10:30:00,39.42,39.48,39.39,39.48,12000.0,14.5453,14.5675,14.5343,14.5675,12000.0
2007-12-24 11:00:00,39.5,39.55,39.47,39.54,6200.0,14.5749,14.5933,14.5638,14.5896,6200.0
2007-12-24 11:30:00,39.52,39.65,39.51,39.64,6000.0,14.5822,14.6302,14.5786,14.6265,6000.0
2007-12-24 12:00:00,39.67,39.77,39.66,39.69,5800.0,14.6376,14.6745,14.6339,14.645,5800.0
2007-12-24 12:30:00,39.71,39.83,39.69,39.77,12900.0,14.6523,14.6966,14.645,14.6745,12900.0
2007-12-24 13:00:00,39.78,39.78,39.72,39.72,1700.0,14.6782,14.6782,14.656,14.656,1700.0
2007-12-24 13:30:00,39.72,39.72,39.72,39.72,0.0,14.656,14.656,14.656,14.656,0.0
2007-12-24 14:00:00,39.72,39.72,39.72,39.72,0.0,14.656,14.656,14.656,14.656,0.0
2007-12-24 14:30:00,39.72,39.72,39.72,39.72,0.0,14.656,14.656,14.656,14.656,0.0
2007-12-24 15:00:00,39.72,39.72,39.72,39.72,0.0,14.656,14.656,14.656,14.656,0.0
2007-12-24 15:30:00,39.72,39.72,39.72,39.72,0.0,14.656,14.656,14.656,14.656,0.0
2007-12-26 09:30:00,39.39,39.73,39.39,39.58,19200.0,14.5343,14.6597,14.5343,14.6044,19200.0
2007-12-26 10:00:00,39.59,39.68,39.59,39.66,7500.0,14.6081,14.6413,14.6081,14.6339,7500.0
2007-12-26 10:30:00,39.66,39.69,39.64,39.68,4700.0,14.6339,14.645,14.6265,14.6413,4700.0
2007-12-26 11:00:00,39.68,39.69,39.61,39.62,5600.0,14.6413,14.645,14.6155,14.6191,5600.0
2007-12-26 11:30:00,39.62,39.66,39.6,39.63,12400.0,14.6191,14.6339,14.6118,14.6228,12400.0
2007-12-26 12:00:00,39.64,39.68,39.6,39.6,7400.0,14.6265,14.6413,14.6118,14.6118,7400.0
2007-12-26 12:30:00,39.61,39.66,39.58,39.6,4900.0,14.6155,14.6339,14.6044,14.6118,4900.0
2007-12-26 13:00:00,39.58,39.62,39.58,39.6,5300.0,14.6044,14.6191,14.6044,14.6118,5300.0
2007-12-26 13:30:00,39.6,39.64,39.6,39.61,8900.0,14.6118,14.6265,14.6118,14.6155,8900.0
2007-12-26 14:00:00,39.61,39.66,39.61,39.62,7200.0,14.6155,14.6339,14.6155,14.6191,7200.0
2007-12-26 14:30:00,39.62,39.65,39.6,39.65,8800.0,14.6191,14.6302,14.6118,14.6302,8800.0
2007-12-26 15:00:00,39.65,39.67,39.65,39.65,2100.0,14.6302,14.6376,14.6302,14.6302,2100.0
2007-12-26 15:30:00,39.65,39.75,39.65,39.75,27700.0,14.6302,14.6671,14.6302,14.6671,27700.0
2007-12-27 09:30:00,39.89,40.2,39.86,40.13,21200.0,14.7188,14.8332,14.7077,14.8073,21200.0
2007-12-27 10:00:00,40.15,40.18,40.09,40.12,7600.0,14.8147,14.8258,14.7926,14.8036,7600.0
2007-12-27 10:30:00,40.12,40.15,40.1,40.11,7900.0,14.8036,14.8147,14.7963,14.7999,7900.0
2007-12-27 11:00:00,40.13,40.16,40.11,40.13,78500.0,14.8073,14.8184,14.7999,14.8073,78500.0
2007-12-27 11:30:00,40.13,40.19,40.08,40.08,26700.0,14.8073,14.8295,14.7889,14.7889,26700.0
2007-12-27 12:00:00,40.09,40.16,40.09,40.1,21800.0,14.7926,14.8184,14.7926,14.7963,21800.0
2007-12-27 12:30:00,40.1,40.13,40.05,40.1,25700.0,14.7963,14.8073,14.7778,14.7963,25700.0
2007-12-27 13:00:00,40.1,40.15,40.07,40.12,43300.0,14.7963,14.8147,14.7852,14.8036,43300.0
2007-12-27 13:30:00,40.12,40.17,40.12,40.12,11300.0,14.8036,14.8221,14.8036,14.8036,11300.0
2007-12-27 14:00:00,40.1,40.25,40.1,40.24,9200.0,14.7963,14.8516,14.7963,14.8479,9200.0
2007-12-27 14:30:00,40.24,40.29,40.21,40.24,12100.0,14.8479,14.8664,14.8368,14.8479,12100.0
2007-12-27 15:00:00,40.23,40.28,40.16,40.16,13300.0,14.8442,14.8627,14.8184,14.8184,13300.0
2007-12-27 15:30:00,40.16,40.18,39.99,40.01,51300.0,14.8184,14.8258,14.7557,14.763,51300.0
2007-12-28 09:30:00,40.19,40.43,40.19,40.37,17700.0,14.8295,14.918,14.8295,14.8959,17700.0
2007-12-28 10:00:00,40.39,40.44,40.37,40.42,12800.0,14.9033,14.9217,14.8959,14.9143,12800.0
2007-12-28 10:30:00,40.42,40.44,40.39,40.41,2400.0,14.9143,14.9217,14.9033,14.9106,2400.0
2007-12-28 11:00:00,40.39,40.42,40.36,40.38,17300.0,14.9033,14.9143,14.8922,14.8996,17300.0
2007-12-28 11:30:00,40.36,40.38,40.3,40.32,54000.0,14.8922,14.8996,14.87,14.8774,54000.0
2007-12-28 12:00:00,40.32,40.34,40.28,40.28,11500.0,14.8774,14.8848,14.8627,14.8627,11500.0
2007-12-28 12:30:00,40.27,40.28,40.25,40.26,10900.0,14.859,14.8627,14.8516,14.8553,10900.0
2007-12-28 13:00:00,40.23,40.23,40.17,40.17,16100.0,14.8442,14.8442,14.8221,14.8221,16100.0
2007-12-28 13:30:00,40.19,40.22,40.16,40.21,25200.0,14.8295,14.8405,14.8184,14.8368,25200.0
2007-12-28 14:00:00,40.2,40.21,40.18,40.18,19700.0,14.8332,14.8368,14.8258,14.8258,19700.0
2007-12-28 14:30:00,40.19,40.25,40.18,40.25,16700.0,14.8295,14.8516,14.8258,14.8516,16700.0
2007-12-28 15:00:00,40.24,40.29,40.24,40.28,17700.0,14.8479,14.8664,14.8479,14.8627,17700.0
2007-12-28 15:30:00,40.28,40.29,40.24,40.24,26000.0,14.8627,14.8664,14.8479,14.8479,26000.0
2007-12-31 09:30:00,39.81,40.3,39.81,40.17,39300.0,14.6892,14.87,14.6892,14.8221,39300.0
2007-12-31 10:00:00,40.17,40.4,40.11,40.16,85400.0,14.8221,14.9069,14.7999,14.8184,85400.0
2007-12-31 10:30:00,40.15,40.19,40.08,40.09,11800.0,14.8147,14.8295,14.7889,14.7926,11800.0
2007-12-31 11:00:00,40.1,40.11,39.99,39.99,18500.0,14.7963,14.7999,14.7557,14.7557,18500.0
2007-12-31 11:30:00,39.98,39.99,39.93,39.94,13800.0,14.752,14.7557,14.7335,14.7372,13800.0
2007-12-31 12:00:00,39.95,39.96,39.77,39.82,15100.0,14.7409,14.7446,14.6745,14.6929,15100.0
2007-12-31 12:30:00,39.79,39.82,39.77,39.82,12800.0,14.6819,14.6929,14.6745,14.6929,12800.0
2007-12-31 13:00:00,39.81,39.81,39.71,39.73,28400.0,14.6892,14.6892,14.6523,14.6597,28400.0
2007-12-31 13:30:00,39.73,39.75,39.7,39.72,7400.0,14.6597,14.6671,14.6487,14.656,7400.0
2007-12-31 14:00:00,39.71,39.74,39.69,39.72,7500.0,14.6523,14.6634,14.645,14.656,7500.0
2007-12-31 14:30:00,39.69,39.83,39.68,39.78,15600.0,14.645,14.6966,14.6413,14.6782,15600.0
2007-12-31 15:00:00,39.78,39.89,39.74,39.86,20500.0,14.6782,14.7188,14.6634,14.7077,20500.0
2007-12-31 15:30:00,39.85,39.86,39.78,39.83,56900.0,14.704,14.7077,14.6782,14.6966,56900.0
2008-01-02 09:30:00,39.82,40.0,39.82,39.96,17500.0,14.6929,14.7594,14.6929,14.7446,17500.0
2008-01-02 10:00:00,39.91,39.97,39.83,39.85,19400.0,14.7261,14.7483,14.6966,14.704,19400.0
2008-01-02 10:30:00,39.85,39.88,39.54,39.58,19700.0,14.704,14.7151,14.5896,14.6044,19700.0
2008-01-02 11:00:00,39.59,39.62,39.5,39.59,13100.0,14.6081,14.6191,14.5749,14.6081,13100.0
2008-01-02 11:30:00,39.61,39.76,39.59,39.76,16200.0,14.6155,14.6708,14.6081,14.6708,16200.0
2008-01-02 12:00:00,39.76,39.82,39.7,39.73,17700.0,14.6708,14.6929,14.6487,14.6597,17700.0
2008-01-02 12:30:00,39.75,39.83,39.75,39.81,8400.0,14.6671,14.6966,14.6671,14.6892,8400.0
2008-01-02 13:00:00,39.8,39.85,39.79,39.83,25700.0,14.6856,14.704,14.6819,14.6966,25700.0
2008-01-02 13:30:00,39.84,39.95,39.83,39.92,30900.0,14.7003,14.7409,14.6966,14.7298,30900.0
2008-01-02 14:00:00,39.92,39.93,39.82,39.84,15200.0,14.7298,14.7335,14.6929,14.7003,15200.0
2008-01-02 14:30:00,39.84,39.86,39.82,39.84,11300.0,14.7003,14.7077,14.6929,14.7003,11300.0
2008-01-02 15:00:00,39.82,39.83,39.73,39.77,19800.0,14.6929,14.6966,14.6597,14.6745,19800.0
2008-01-02 15:30:00,39.76,39.76,39.67,39.68,30400.0,14.6708,14.6708,14.6376,14.6413,30400.0
2008-01-03 09:30:00,39.53,39.75,39.53,39.68,17100.0,14.5859,14.6671,14.5859,14.6413,17100.0
2008-01-03 10:00:00,39.67,39.76,39.66,39.67,10100.0,14.6376,14.6708,14.6339,14.6376,10100.0
2008-01-03 10:30:00,39.68,39.68,39.53,39.58,11500.0,14.6413,14.6413,14.5859,14.6044,11500.0
2008-01-03 11:00:00,39.57,39.62,39.53,39.58,10700.0,14.6007,14.6191,14.5859,14.6044,10700.0
2008-01-03 11:30:00,39.58,39.66,39.58,39.64,9600.0,14.6044,14.6339,14.6044,14.6265,9600.0
2008-01-03 12:00:00,39.63,39.75,39.63,39.73,4000.0,14.6228,14.6671,14.6228,14.6597,4000.0
2008-01-03 12:30:00,39.74,39.79,39.72,39.78,6700.0,14.6634,14.6819,14.656,14.6782,6700.0
2008-01-03 13:00:00,39.77,39.83,39.77,39.79,8000.0,14.6745,14.6966,14.6745,14.6819,8000.0
2008-01-03 13:30:00,39.8,39.84,39.79,39.8,9400.0,14.6856,14.7003,14.6819,14.6856,9400.0
2008-01-03 14:00:00,39.79,39.79,39.73,39.74,3300.0,14.6819,14.6819,14.6597,14.6634,3300.0
2008-01-03 14:30:00,39.75,39.77,39.72,39.72,7600.0,14.6671,14.6745,14.656,14.656,7600.0
2008-01-03 15:00:00,39.72,39.72,39.61,39.61,5100.0,14.656,14.656,14.6155,14.6155,5100.0
2008-01-03 15:30:00,39.62,39.64,39.52,39.52,23100.0,14.6191,14.6265,14.5822,14.5822,23100.0
2008-01-04 09:30:00,39.27,39.63,39.27,39.37,21000.0,14.49,14.6228,14.49,14.5269,21000.0
2008-01-04 10:00:00,39.34,39.34,39.05,39.11,42000.0,14.5158,14.5158,14.4088,14.431,42000.0
2008-01-04 10:30:00,39.1,39.15,38.93,38.96,29200.0,14.4273,14.4457,14.3645,14.3756,29200.0
2008-01-04 11:00:00,38.96,39.14,38.96,39.14,12900.0,14.3756,14.442,14.3756,14.442,12900.0
2008-01-04 11:30:00,39.13,39.22,39.04,39.11,19300.0,14.4383,14.4715,14.4051,14.431,19300.0
2008-01-04 12:00:00,39.13,39.13,39.06,39.06,12900.0,14.4383,14.4383,14.4125,14.4125,12900.0
2008-01-04 12:30:00,39.07,39.1,39.02,39.03,7100.0,14.4162,14.4273,14.3977,14.4014,7100.0
2008-01-04 13:00:00,39.04,39.11,39.04,39.09,6700.0,14.4051,14.431,14.4051,14.4236,6700.0
2008-01-04 13:30:00,39.11,39.16,39.08,39.14,56300.0,14.431,14.4494,14.4199,14.442,56300.0
2008-01-04 14:00:00,39.15,39.17,39.12,39.16,32700.0,14.4457,14.4531,14.4346,14.4494,32700.0
2008-01-04 14:30:00,39.16,39.17,39.07,39.07,24400.0,14.4494,14.4531,14.4162,14.4162,24400.0
2008-01-04 15:00:00,39.05,39.08,38.98,39.03,35600.0,14.4088,14.4199,14.383,14.4014,35600.0
2008-01-04 15:30:00,39.03,39.08,38.97,38.97,55000.0,14.4014,14.4199,14.3793,14.3793,55000.0
2008-01-07 09:30:00,38.96,39.16,38.96,39.0,41400.0,14.3756,14.4494,14.3756,14.3904,41400.0
2008-01-07 10:00:00,39.03,39.11,38.72,38.76,49400.0,14.4014,14.431,14.2871,14.3018,49400.0
2008-01-07 10:30:00,38.76,38.82,38.68,38.7,49500.0,14.3018,14.324,14.2723,14.2797,49500.0
2008-01-07 11:00:00,38.7,38.75,38.67,38.7,25700.0,14.2797,14.2981,14.2686,14.2797,25700.0
2008-01-07 11:30:00,38.73,38.81,38.73,38.78,11100.0,14.2907,14.3203,14.2907,14.3092,11100.0
2008-01-07 12:00:00,38.81,38.91,38.81,38.82,15900.0,14.3203,14.3572,14.3203,14.324,15900.0
2008-01-07 12:30:00,38.82,38.89,38.8,38.83,7300.0,14.324,14.3498,14.3166,14.3276,7300.0
2008-01-07 13:00:00,38.86,38.89,38.82,38.84,4400.0,14.3387,14.3498,14.324,14.3313,4400.0
2008-01-07 13:30:00,38.86,38.86,38.8,38.81,7000.0,14.3387,14.3387,14.3166,14.3203,7000.0
2008-01-07 14:00:00,38.83,38.84,38.71,38.76,12400.0,14.3276,14.3313,14.2834,14.3018,12400.0
2008-01-07 14:30:00,38.78,38.79,38.72,38.73,11500.0,14.3092,14.3129,14.2871,14.2907,11500.0
2008-01-07 15:00:00,38.73,38.79,38.72,38.72,40500.0,14.2907,14.3129,14.2871,14.2871,40500.0
2008-01-07 15:30:00,38.71,38.88,38.6,38.75,34100.0,14.2834,14.3461,14.2428,14.2981,34100.0
2008-01-08 09:30:00,38.86,38.99,38.86,38.95,11900.0,14.3387,14.3867,14.3387,14.3719,11900.0
2008-01-08 10:00:00,38.96,39.08,38.94,39.02,15000.0,14.3756,14.4199,14.3682,14.3977,15000.0
2008-01-08 10:30:00,39.04,39.05,38.97,39.03,10200.0,14.4051,14.4088,14.3793,14.4014,10200.0
2008-01-08 11:00:00,39.01,39.01,38.9,38.95,10700.0,14.3941,14.3941,14.3535,14.3719,10700.0
2008-01-08 11:30:00,38.95,38.96,38.86,38.86,15500.0,14.3719,14.3756,14.3387,14.3387,15500.0
2008-01-08 12:00:00,38.87,38.89,38.81,38.87,12800.0,14.3424,14.3498,14.3203,14.3424,12800.0
2008-01-08 12:30:00,38.85,38.88,38.81,38.83,4800.0,14.335,14.3461,14.3203,14.3276,4800.0
2008-01-08 13:00:00,38.8,38.86,38.74,38.77,18100.0,14.3166,14.3387,14.2944,14.3055,18100.0
2008-01-08 13:30:00,38.75,38.77,38.64,38.72,12700.0,14.2981,14.3055,14.2575,14.2871,12700.0
2008-01-08 14:00:00,38.7,38.73,38.66,38.67,10500.0,14.2797,14.2907,14.2649,14.2686,10500.0
2008-01-08 14:30:00,38.67,38.69,38.5,38.5,25600.0,14.2686,14.276,14.2059,14.2059,25600.0
2008-01-08 15:00:00,38.51,38.54,38.11,38.13,48200.0,14.2096,14.2206,14.062,14.0694,48200.0
2008-01-08 15:30:00,38.13,38.26,38.06,38.18,68000.0,14.0694,14.1173,14.0435,14.0878,68000.0
2008-01-09 09:30:00,38.31,38.31,37.68,37.78,61100.0,14.1358,14.1358,13.9033,13.9402,61100.0
2008-01-09 10:00:00,37.76,37.85,37.76,37.8,22400.0,13.9328,13.966,13.9328,13.9476,22400.0
2008-01-09 10:30:00,37.82,38.0,37.8,37.96,15800.0,13.955,14.0214,13.9476,14.0066,15800.0
2008-01-09 11:00:00,37.94,38.06,37.94,38.0,36800.0,13.9992,14.0435,13.9992,14.0214,36800.0
2008-01-09 11:30:00,38.0,38.01,37.79,37.82,35400.0,14.0214,14.0251,13.9439,13.955,35400.0
2008-01-09 12:00:00,37.83,37.83,37.76,37.81,16900.0,13.9587,13.9587,13.9328,13.9513,16900.0
2008-01-09 12:30:00,37.84,37.9,37.82,37.85,7800.0,13.9623,13.9845,13.955,13.966,7800.0
2008-01-09 13:00:00,37.84,37.9,37.77,37.79,15300.0,13.9623,13.9845,13.9365,13.9439,15300.0
2008-01-09 13:30:00,37.77,37.8,37.7,37.71,18400.0,13.9365,13.9476,13.9107,13.9144,18400.0
2008-01-09 14:00:00,37.71,37.75,37.67,37.68,22400.0,13.9144,13.9291,13.8996,13.9033,22400.0
2008-01-09 14:30:00,37.69,37.83,37.68,37.77,23100.0,13.907,13.9587,13.9033,13.9365,23100.0
2008-01-09 15:00:00,37.78,37.99,37.78,37.92,22800.0,13.9402,14.0177,13.9402,13.9919,22800.0
2008-01-09 15:30:00,37.91,37.95,37.84,37.94,34600.0,13.9882,14.0029,13.9623,13.9992,34600.0
2008-01-10 09:30:00,37.6,37.75,37.6,37.69,42600.0,13.8738,13.9291,13.8738,13.907,42600.0
2008-01-10 10:00:00,37.69,37.94,37.66,37.8,26900.0,13.907,13.9992,13.8959,13.9476,26900.0
2008-01-10 10:30:00,37.78,37.89,37.77,37.77,20600.0,13.9402,13.9808,13.9365,13.9365,20600.0
2008-01-10 11:00:00,37.77,37.84,37.68,37.72,12200.0,13.9365,13.9623,13.9033,13.9181,12200.0
2008-01-10 11:30:00,37.71,37.79,37.66,37.77,9100.0,13.9144,13.9439,13.8959,13.9365,9100.0
2008-01-10 12:00:00,37.77,38.15,37.73,38.04,37100.0,13.9365,14.0767,13.9218,14.0361,37100.0
2008-01-10 12:30:00,38.03,38.04,37.89,37.99,26000.0,14.0325,14.0361,13.9808,14.0177,26000.0
2008-01-10 13:00:00,37.96,38.0,37.89,37.93,27000.0,14.0066,14.0214,13.9808,13.9956,27000.0
2008-01-10 13:30:00,37.92,37.93,37.79,37.84,23700.0,13.9919,13.9956,13.9439,13.9623,23700.0
2008-01-10 14:00:00,37.85,38.13,37.84,38.08,27100.0,13.966,14.0694,13.9623,14.0509,27100.0
2008-01-10 14:30:00,38.11,38.17,38.0,38.07,36400.0,14.062,14.0841,14.0214,14.0472,36400.0
2008-01-10 15:00:00,38.07,38.12,38.03,38.08,57000.0,14.0472,14.0657,14.0325,14.0509,57000.0
2008-01-10 15:30:00,38.08,38.29,38.07,38.19,64000.0,14.0509,14.1284,14.0472,14.0915,64000.0
2008-01-11 09:30:00,38.14,38.6,37.69,37.81,62200.0,14.073,14.2428,13.907,13.9513,62200.0
2008-01-11 10:00:00,37.78,37.8,37.62,37.63,54100.0,13.9402,13.9476,13.8812,13.8849,54100.0
2008-01-11 10:30:00,37.64,37.77,37.64,37.7,41000.0,13.8886,13.9365,13.8886,13.9107,41000.0
2008-01-11 11:00:00,37.7,38.02,37.67,38.02,16700.0,13.9107,14.0288,13.8996,14.0288,16700.0
2008-01-11 11:30:00,38.02,38.02,37.78,37.91,18000.0,14.0288,14.0288,13.9402,13.9882,18000.0
2008-01-11 12:00:00,37.92,37.93,37.81,37.83,9900.0,13.9919,13.9956,13.9513,13.9587,9900.0
2008-01-11 12:30:00,37.85,38.02,37.85,38.01,14300.0,13.966,14.0288,13.966,14.0251,14300.0
2008-01-11 13:00:00,37.99,38.01,37.95,37.96,11800.0,14.0177,14.0251,14.0029,14.0066,11800.0
2008-01-11 13:30:00,37.97,38.02,37.95,37.95,9100.0,14.0103,14.0288,14.0029,14.0029,9100.0
2008-01-11 14:00:00,37.97,38.16,37.96,38.14,10100.0,14.0103,14.0804,14.0066,14.073,10100.0
2008-01-11 14:30:00,38.15,38.33,38.07,38.1,28200.0,14.0767,14.1432,14.0472,14.0583,28200.0
2008-01-11 15:00:00,38.1,38.18,38.07,38.11,23600.0,14.0583,14.0878,14.0472,14.062,23600.0
2008-01-11 15:30:00,38.11,38.15,37.99,38.02,104800.0,14.062,14.0767,14.0177,14.0288,104800.0
2008-01-14 09:30:00,37.95,38.32,37.95,38.17,16700.0,14.0029,14.1395,14.0029,14.0841,16700.0
2008-01-14 10:00:00,38.15,38.18,37.97,38.01,11700.0,14.0767,14.0878,14.0103,14.0251,11700.0
2008-01-14 10:30:00,38.0,38.07,37.9,37.9,11500.0,14.0214,14.0472,13.9845,13.9845,11500.0
2008-01-14 11:00:00,37.92,37.97,37.92,37.93,23300.0,13.9919,14.0103,13.9919,13.9956,23300.0
2008-01-14 11:30:00,37.92,37.95,37.82,37.86,39500.0,13.9919,14.0029,13.955,13.9697,39500.0
2008-01-14 12:00:00,37.85,37.91,37.81,37.84,24200.0,13.966,13.9882,13.9513,13.9623,24200.0
2008-01-14 12:30:00,37.83,37.88,37.83,37.85,32100.0,13.9587,13.9771,13.9587,13.966,32100.0
2008-01-14 13:00:00,37.84,37.86,37.79,37.8,14000.0,13.9623,13.9697,13.9439,13.9476,14000.0
2008-01-14 13:30:00,37.8,37.81,37.7,37.79,16800.0,13.9476,13.9513,13.9107,13.9439,16800.0
2008-01-14 14:00:00,37.8,37.8,37.77,37.8,7500.0,13.9476,13.9476,13.9365,13.9476,7500.0
2008-01-14 14:30:00,37.77,37.87,37.77,37.84,18600.0,13.9365,13.9734,13.9365,13.9623,18600.0
2008-01-14 15:00:00,37.84,37.87,37.77,37.77,60700.0,13.9623,13.9734,13.9365,13.9365,60700.0
2008-01-14 15:30:00,37.77,37.85,37.76,37.83,21300.0,13.9365,13.966,13.9328,13.9587,21300.0
2008-01-15 09:30:00,37.76,37.85,37.74,37.79,36700.0,13.9328,13.966,13.9255,13.9439,36700.0
2008-01-15 10:00:00,37.77,37.79,37.53,37.55,70400.0,13.9365,13.9439,13.848,13.8553,70400.0
2008-01-15 10:30:00,37.55,37.66,37.48,37.6,31700.0,13.8553,13.8959,13.8295,13.8738,31700.0
2008-01-15 11:00:00,37.59,37.64,37.5,37.51,22800.0,13.8701,13.8886,13.8369,13.8406,22800.0
2008-01-15 11:30:00,37.54,37.57,37.47,37.56,24700.0,13.8517,13.8627,13.8258,13.859,24700.0
2008-01-15 12:00:00,37.56,37.58,37.45,37.46,11300.0,13.859,13.8664,13.8184,13.8221,11300.0
2008-01-15 12:30:00,37.46,37.46,37.34,37.34,22100.0,13.8221,13.8221,13.7779,13.7779,22100.0
2008-01-15 13:00:00,37.36,37.56,37.36,37.55,47700.0,13.7852,13.859,13.7852,13.8553,47700.0
2008-01-15 13:30:00,37.55,37.69,37.5,37.59,71100.0,13.8553,13.907,13.8369,13.8701,71100.0
2008-01-15 14:00:00,37.58,37.58,37.51,37.55,34900.0,13.8664,13.8664,13.8406,13.8553,34900.0
2008-01-15 14:30:00,37.55,37.56,37.43,37.44,12700.0,13.8553,13.859,13.8111,13.8148,12700.0
2008-01-15 15:00:00,37.45,37.49,37.39,37.47,59600.0,13.8184,13.8332,13.7963,13.8258,59600.0
2008-01-15 15:30:00,37.45,37.51,37.41,37.41,75000.0,13.8184,13.8406,13.8037,13.8037,75000.0
2008-01-16 09:30:00,37.39,37.78,37.35,37.47,77100.0,13.7963,13.9402,13.7815,13.8258,77100.0
2008-01-16 10:00:00,37.46,37.66,37.34,37.37,43400.0,13.8221,13.8959,13.7779,13.7889,43400.0
2008-01-16 10:30:00,37.37,37.39,36.92,37.01,53600.0,13.7889,13.7963,13.6229,13.6561,53600.0
2008-01-16 11:00:00,37.02,37.05,36.94,37.03,35400.0,13.6598,13.6709,13.6303,13.6635,35400.0
2008-01-16 11:30:00,37.01,37.04,36.9,37.0,22700.0,13.6561,13.6672,13.6155,13.6524,22700.0
2008-01-16 12:00:00,37.01,37.02,36.95,36.97,20900.0,13.6561,13.6598,13.634,13.6413,20900.0
2008-01-16 12:30:00,36.98,36.98,36.95,36.96,20700.0,13.645,13.645,13.634,13.6376,20700.0
2008-01-16 13:00:00,36.96,36.98,36.73,36.75,19900.0,13.6376,13.645,13.5528,13.5602,19900.0
2008-01-16 13:30:00,36.78,36.95,36.66,36.68,31200.0,13.5712,13.634,13.5269,13.5343,31200.0
2008-01-16 14:00:00,36.66,36.73,36.56,36.69,40600.0,13.5269,13.5528,13.49,13.538,40600.0
2008-01-16 14:30:00,36.69,36.71,36.6,36.6,21200.0,13.538,13.5454,13.5048,13.5048,21200.0
2008-01-16 15:00:00,36.59,36.68,36.5,36.52,51000.0,13.5011,13.5343,13.4679,13.4753,51000.0
2008-01-16 15:30:00,36.54,36.56,36.11,36.11,147800.0,13.4827,13.49,13.324,13.324,147800.0
2008-01-17 09:30:00,36.55,36.99,36.44,36.85,47000.0,13.4864,13.6487,13.4458,13.5971,47000.0
2008-01-17 10:00:00,36.85,36.86,36.23,36.23,55000.0,13.5971,13.6007,13.3683,13.3683,55000.0
2008-01-17 10:30:00,36.2,36.21,35.97,36.02,57700.0,13.3572,13.3609,13.2723,13.2908,57700.0
2008-01-17 11:00:00,36.01,36.05,35.82,35.86,64800.0,13.2871,13.3019,13.217,13.2318,64800.0
2008-01-17 11:30:00,35.86,35.9,35.61,35.64,47500.0,13.2318,13.2465,13.1395,13.1506,47500.0
2008-01-17 12:00:00,35.64,35.64,33.91,35.2,330300.0,13.1506,13.1506,12.5122,12.9882,330300.0
2008-01-17 12:30:00,35.2,35.48,34.95,35.16,125800.0,12.9882,13.0915,12.896,12.9735,125800.0
2008-01-17 13:00:00,35.14,35.4,35.06,35.4,87200.0,12.9661,13.062,12.9366,13.062,87200.0
2008-01-17 13:30:00,35.39,35.91,35.38,35.67,159000.0,13.0583,13.2502,13.0546,13.1617,159000.0
2008-01-17 14:00:00,35.66,35.7,35.4,35.59,63500.0,13.158,13.1727,13.062,13.1321,63500.0
2008-01-17 14:30:00,35.57,35.84,35.49,35.75,69700.0,13.1248,13.2244,13.0952,13.1912,69700.0
2008-01-17 15:00:00,35.74,35.85,35.53,35.54,65600.0,13.1875,13.2281,13.11,13.1137,65600.0
2008-01-17 15:30:00,35.53,35.58,35.27,35.53,100000.0,13.11,13.1284,13.0141,13.11,100000.0
2008-01-18 09:30:00,35.55,36.26,35.55,35.78,79600.0,13.1174,13.3794,13.1174,13.2022,79600.0
2008-01-18 10:00:00,35.78,35.86,35.65,35.76,42900.0,13.2022,13.2318,13.1543,13.1949,42900.0
2008-01-18 10:30:00,35.75,35.77,35.6,35.65,34900.0,13.1912,13.1986,13.1358,13.1543,34900.0
2008-01-18 11:00:00,35.65,35.66,35.26,35.37,33700.0,13.1543,13.158,13.0104,13.051,33700.0
2008-01-18 11:30:00,35.38,35.43,35.1,35.15,27800.0,13.0546,13.0731,12.9513,12.9698,27800.0
2008-01-18 12:00:00,35.15,35.52,35.15,35.42,40600.0,12.9698,13.1063,12.9698,13.0694,40600.0
2008-01-18 12:30:00,35.42,35.47,35.34,35.34,39200.0,13.0694,13.0879,13.0399,13.0399,39200.0
2008-01-18 13:00:00,35.34,35.41,34.87,35.02,39400.0,13.0399,13.0657,12.8665,12.9218,39400.0
2008-01-18 13:30:00,35.02,35.13,34.9,35.11,42900.0,12.9218,12.9624,12.8775,12.955,42900.0
2008-01-18 14:00:00,35.09,35.42,35.07,35.36,53900.0,12.9476,13.0694,12.9403,13.0473,53900.0
2008-01-18 14:30:00,35.36,35.4,35.25,35.25,38100.0,13.0473,13.062,13.0067,13.0067,38100.0
2008-01-18 15:00:00,35.25,35.26,34.97,35.01,61400.0,13.0067,13.0104,12.9034,12.9181,61400.0
2008-01-18 15:30:00,35.0,35.44,34.99,35.44,75500.0,12.9144,13.0768,12.9107,13.0768,75500.0
2008-01-22 09:30:00,33.3,33.71,32.94,33.7,142800.0,12.2872,12.4384,12.1543,12.4348,142800.0
2008-01-22 10:00:00,33.69,33.79,33.39,33.79,101800.0,12.4311,12.468,12.3204,12.468,101800.0
2008-01-22 10:30:00,33.77,33.95,33.67,33.7,73200.0,12.4606,12.527,12.4237,12.4348,73200.0
2008-01-22 11:00:00,33.71,34.04,33.69,33.89,44100.0,12.4384,12.5602,12.4311,12.5049,44100.0
2008-01-22 11:30:00,33.86,33.86,33.68,33.78,87600.0,12.4938,12.4938,12.4274,12.4643,87600.0
2008-01-22 12:00:00,33.79,33.96,33.79,33.93,37300.0,12.468,12.5307,12.468,12.5196,37300.0
2008-01-22 12:30:00,33.96,34.01,33.89,33.98,24300.0,12.5307,12.5491,12.5049,12.5381,24300.0
2008-01-22 13:00:00,33.98,34.27,33.98,34.11,39300.0,12.5381,12.6451,12.5381,12.586,39300.0
2008-01-22 13:30:00,34.12,34.12,33.98,34.04,18400.0,12.5897,12.5897,12.5381,12.5602,18400.0
2008-01-22 14:00:00,34.04,34.26,33.97,34.16,34000.0,12.5602,12.6414,12.5344,12.6045,34000.0
2008-01-22 14:30:00,34.16,34.19,33.94,34.07,28300.0,12.6045,12.6156,12.5233,12.5713,28300.0
2008-01-22 15:00:00,34.06,34.06,33.85,33.87,41000.0,12.5676,12.5676,12.4901,12.4975,41000.0
2008-01-22 15:30:00,33.87,34.18,33.87,34.03,94000.0,12.4975,12.6119,12.4975,12.5565,94000.0
2008-01-23 09:30:00,36.09,36.09,33.18,33.39,122900.0,13.3166,13.3166,12.2429,12.3204,122900.0
2008-01-23 10:00:00,33.39,34.08,33.39,33.85,90700.0,12.3204,12.575,12.3204,12.4901,90700.0
2008-01-23 10:30:00,33.86,33.99,33.75,33.97,53800.0,12.4938,12.5418,12.4532,12.5344,53800.0
2008-01-23 11:00:00,34.0,34.7,34.0,34.25,152000.0,12.5455,12.8037,12.5455,12.6377,152000.0
2008-01-23 11:30:00,34.25,34.25,33.96,34.05,32900.0,12.6377,12.6377,12.5307,12.5639,32900.0
2008-01-23 12:00:00,34.06,34.22,33.89,34.06,34900.0,12.5676,12.6266,12.5049,12.5676,34900.0
2008-01-23 12:30:00,34.08,34.09,33.9,33.98,44000.0,12.575,12.5787,12.5086,12.5381,44000.0
2008-01-23 13:00:00,34.0,34.01,33.87,33.93,32400.0,12.5455,12.5491,12.4975,12.5196,32400.0
2008-01-23 13:30:00,33.93,34.16,33.92,34.07,22300.0,12.5196,12.6045,12.5159,12.5713,22300.0
2008-01-23 14:00:00,34.08,34.15,34.0,34.12,37800.0,12.575,12.6008,12.5455,12.5897,37800.0
2008-01-23 14:30:00,34.12,34.23,33.98,34.05,54200.0,12.5897,12.6303,12.5381,12.5639,54200.0
2008-01-23 15:00:00,34.03,34.49,34.02,34.43,40900.0,12.5565,12.7263,12.5528,12.7041,40900.0
2008-01-23 15:30:00,34.42,34.61,34.39,34.57,100200.0,12.7004,12.7705,12.6894,12.7558,100200.0
2008-01-24 09:30:00,35.49,36.99,35.09,36.15,146600.0,13.0952,13.6487,12.9476,13.3388,146600.0
2008-01-24 10:00:00,36.15,36.51,36.15,36.25,104400.0,13.3388,13.4716,13.3388,13.3757,104400.0
2008-01-24 10:30:00,36.29,36.38,36.16,36.33,98600.0,13.3904,13.4236,13.3425,13.4052,98600.0
2008-01-24 11:00:00,36.31,36.75,36.3,36.57,41500.0,13.3978,13.5602,13.3941,13.4937,41500.0
2008-01-24 11:30:00,36.57,36.8,36.57,36.7,31100.0,13.4937,13.5786,13.4937,13.5417,31100.0
2008-01-24 12:00:00,36.71,36.74,36.55,36.57,41300.0,13.5454,13.5565,13.4864,13.4937,41300.0
2008-01-24 12:30:00,36.57,36.93,36.41,36.77,47200.0,13.4937,13.6266,13.4347,13.5675,47200.0
2008-01-24 13:00:00,36.76,36.77,36.64,36.67,24900.0,13.5638,13.5675,13.5196,13.5306,24900.0
2008-01-24 13:30:00,36.66,36.77,36.62,36.73,42600.0,13.5269,13.5675,13.5122,13.5528,42600.0
2008-01-24 14:00:00,36.73,36.87,36.73,36.87,18200.0,13.5528,13.6044,13.5528,13.6044,18200.0
2008-01-24 14:30:00,36.85,36.96,36.84,36.87,32200.0,13.5971,13.6376,13.5934,13.6044,32200.0
2008-01-24 15:00:00,36.89,37.0,36.82,36.96,23000.0,13.6118,13.6524,13.586,13.6376,23000.0
2008-01-24 15:30:00,36.97,36.97,36.56,36.58,53900.0,13.6413,13.6413,13.49,13.4974,53900.0
2008-01-25 09:30:00,36.7,36.7,36.14,36.48,77700.0,13.5417,13.5417,13.3351,13.4605,77700.0
2008-01-25 10:00:00,36.39,36.62,36.11,36.11,47600.0,13.4273,13.5122,13.324,13.324,47600.0
2008-01-25 10:30:00,36.11,36.24,36.09,36.14,24700.0,13.324,13.372,13.3166,13.3351,24700.0
2008-01-25 11:00:00,36.16,36.28,36.03,36.05,66200.0,13.3425,13.3867,13.2945,13.3019,66200.0
2008-01-25 11:30:00,36.01,36.22,36.01,36.22,15000.0,13.2871,13.3646,13.2871,13.3646,15000.0
2008-01-25 12:00:00,36.22,36.31,36.13,36.17,20200.0,13.3646,13.3978,13.3314,13.3461,20200.0
2008-01-25 12:30:00,36.17,36.22,35.97,35.97,20900.0,13.3461,13.3646,13.2723,13.2723,20900.0
2008-01-25 13:00:00,35.97,36.1,35.93,35.99,17100.0,13.2723,13.3203,13.2576,13.2797,17100.0
2008-01-25 13:30:00,35.98,35.98,35.71,35.78,32700.0,13.276,13.276,13.1764,13.2022,32700.0
2008-01-25 14:00:00,35.78,35.94,35.78,35.85,13200.0,13.2022,13.2613,13.2022,13.2281,13200.0
2008-01-25 14:30:00,35.87,35.93,35.83,35.92,12100.0,13.2355,13.2576,13.2207,13.2539,12100.0
2008-01-25 15:00:00,35.91,36.08,35.91,35.94,24600.0,13.2502,13.3129,13.2502,13.2613,24600.0
2008-01-25 15:30:00,35.94,36.07,35.82,35.96,42100.0,13.2613,13.3092,13.217,13.2687,42100.0
2008-01-28 09:30:00,35.67,35.67,34.73,35.06,100900.0,13.1617,13.1617,12.8148,12.9366,100900.0
2008-01-28 10:00:00,35.03,35.19,34.88,34.92,69100.0,12.9255,12.9845,12.8702,12.8849,69100.0
2008-01-28 10:30:00,34.94,34.98,34.79,34.83,68900.0,12.8923,12.9071,12.8369,12.8517,68900.0
2008-01-28 11:00:00,34.81,34.91,34.61,34.64,67500.0,12.8443,12.8812,12.7705,12.7816,67500.0
2008-01-28 11:30:00,34.65,34.89,34.57,34.64,56100.0,12.7853,12.8738,12.7558,12.7816,56100.0
2008-01-28 12:00:00,34.62,34.64,34.44,34.44,49700.0,12.7742,12.7816,12.7078,12.7078,49700.0
2008-01-28 12:30:00,34.46,34.65,34.45,34.56,31800.0,12.7152,12.7853,12.7115,12.7521,31800.0
2008-01-28 13:00:00,34.58,34.92,34.58,34.84,55400.0,12.7595,12.8849,12.7595,12.8554,55400.0
2008-01-28 13:30:00,34.86,34.87,34.63,34.68,58200.0,12.8628,12.8665,12.7779,12.7964,58200.0
2008-01-28 14:00:00,34.68,34.76,34.55,34.76,101100.0,12.7964,12.8259,12.7484,12.8259,101100.0
2008-01-28 14:30:00,34.75,34.83,34.71,34.81,63100.0,12.8222,12.8517,12.8074,12.8443,63100.0
2008-01-28 15:00:00,34.79,34.86,34.73,34.8,13000.0,12.8369,12.8628,12.8148,12.8406,13000.0
2008-01-28 15:30:00,34.78,34.89,34.63,34.82,84200.0,12.8333,12.8738,12.7779,12.848,84200.0
2008-01-29 09:30:00,35.25,35.4,34.95,34.99,46700.0,13.0067,13.062,12.896,12.9107,46700.0
2008-01-29 10:00:00,34.99,35.06,34.42,34.55,124100.0,12.9107,12.9366,12.7004,12.7484,124100.0
2008-01-29 10:30:00,34.54,34.57,34.04,34.44,171900.0,12.7447,12.7558,12.5602,12.7078,171900.0
2008-01-29 11:00:00,34.43,34.68,34.36,34.47,109500.0,12.7041,12.7964,12.6783,12.7189,109500.0
2008-01-29 11:30:00,34.46,34.69,34.44,34.66,53900.0,12.7152,12.8,12.7078,12.789,53900.0
2008-01-29 12:00:00,34.64,34.74,34.61,34.62,24100.0,12.7816,12.8185,12.7705,12.7742,24100.0
2008-01-29 12:30:00,34.62,34.7,34.58,34.58,20200.0,12.7742,12.8037,12.7595,12.7595,20200.0
2008-01-29 13:00:00,34.59,34.7,34.54,34.67,75600.0,12.7632,12.8037,12.7447,12.7927,75600.0
2008-01-29 13:30:00,34.68,34.72,34.6,34.64,184600.0,12.7964,12.8111,12.7668,12.7816,184600.0
2008-01-29 14:00:00,34.65,34.66,34.56,34.62,23700.0,12.7853,12.789,12.7521,12.7742,23700.0
2008-01-29 14:30:00,34.62,34.63,34.48,34.49,19900.0,12.7742,12.7779,12.7226,12.7263,19900.0
2008-01-29 15:00:00,34.49,34.52,34.38,34.45,75300.0,12.7263,12.7373,12.6857,12.7115,75300.0
2008-01-29 15:30:00,34.44,34.53,34.42,34.49,34600.0,12.7078,12.741,12.7004,12.7263,34600.0
2008-01-30 09:30:00,34.77,34.77,34.2,34.29,56300.0,12.8296,12.8296,12.6192,12.6525,56300.0
2008-01-30 10:00:00,34.29,34.4,34.21,34.24,42100.0,12.6525,12.693,12.6229,12.634,42100.0
2008-01-30 10:30:00,34.27,34.27,33.9,33.92,27900.0,12.6451,12.6451,12.5086,12.5159,27900.0
2008-01-30 11:00:00,33.92,34.07,33.76,33.76,51200.0,12.5159,12.5713,12.4569,12.4569,51200.0
2008-01-30 11:30:00,33.76,33.95,33.76,33.95,17600.0,12.4569,12.527,12.4569,12.527,17600.0
2008-01-30 12:00:00,33.92,33.92,33.49,33.49,42500.0,12.5159,12.5159,12.3573,12.3573,42500.0
2008-01-30 12:30:00,33.51,33.81,33.48,33.72,30000.0,12.3646,12.4753,12.3536,12.4421,30000.0
2008-01-30 13:00:00,33.74,33.76,33.68,33.74,18300.0,12.4495,12.4569,12.4274,12.4495,18300.0
2008-01-30 13:30:00,33.74,33.76,33.69,33.74,26600.0,12.4495,12.4569,12.4311,12.4495,26600.0
2008-01-30 14:00:00,33.74,34.31,33.55,34.27,82400.0,12.4495,12.6598,12.3794,12.6451,82400.0
2008-01-30 14:30:00,34.27,34.74,34.09,34.74,98300.0,12.6451,12.8185,12.5787,12.8185,98300.0
2008-01-30 15:00:00,34.71,34.87,34.34,34.45,112400.0,12.8074,12.8665,12.6709,12.7115,112400.0
2008-01-30 15:30:00,34.47,34.5,34.18,34.22,49300.0,12.7189,12.7299,12.6119,12.6266,49300.0
2008-01-31 09:30:00,33.71,33.83,33.52,33.65,61800.0,12.4384,12.4827,12.3683,12.4163,61800.0
2008-01-31 10:00:00,33.63,33.71,33.51,33.71,94200.0,12.4089,12.4384,12.3646,12.4384,94200.0
2008-01-31 10:30:00,33.72,33.73,33.53,33.62,51100.0,12.4421,12.4458,12.372,12.4052,51100.0
2008-01-31 11:00:00,33.65,33.95,33.65,33.88,75100.0,12.4163,12.527,12.4163,12.5012,75100.0
2008-01-31 11:30:00,33.9,34.11,33.75,34.08,68000.0,12.5086,12.586,12.4532,12.575,68000.0
2008-01-31 12:00:00,34.09,34.21,33.98,34.11,69500.0,12.5787,12.6229,12.5381,12.586,69500.0
2008-01-31 12:30:00,34.12,34.27,34.05,34.05,50900.0,12.5897,12.6451,12.5639,12.5639,50900.0
2008-01-31 13:00:00,34.04,34.5,34.02,34.38,72600.0,12.5602,12.7299,12.5528,12.6857,72600.0
2008-01-31 13:30:00,34.38,34.94,34.38,34.7,94500.0,12.6857,12.8923,12.6857,12.8037,94500.0
2008-01-31 14:00:00,34.7,34.92,34.66,34.88,55500.0,12.8037,12.8849,12.789,12.8702,55500.0
2008-01-31 14:30:00,34.86,34.9,34.68,34.8,23200.0,12.8628,12.8775,12.7964,12.8406,23200.0
2008-01-31 15:00:00,34.83,34.9,34.75,34.9,37200.0,12.8517,12.8775,12.8222,12.8775,37200.0
2008-01-31 15:30:00,34.9,35.14,34.75,34.84,97700.0,12.8775,12.9661,12.8222,12.8554,97700.0
2008-02-01 09:30:00,35.7,36.09,35.16,35.52,122500.0,13.1727,13.3166,12.9735,13.1063,122500.0
2008-02-01 10:00:00,35.53,36.1,35.52,35.86,68800.0,13.11,13.3203,13.1063,13.2318,68800.0
2008-02-01 10:30:00,35.82,35.82,35.41,35.6,51800.0,13.217,13.217,13.0657,13.1358,51800.0
2008-02-01 11:00:00,35.63,35.75,35.53,35.72,17900.0,13.1469,13.1912,13.11,13.1801,17900.0
2008-02-01 11:30:00,35.7,35.78,35.59,35.63,58100.0,13.1727,13.2022,13.1321,13.1469,58100.0
2008-02-01 12:00:00,35.65,35.72,35.51,35.72,23300.0,13.1543,13.1801,13.1026,13.1801,23300.0
2008-02-01 12:30:00,35.69,35.81,35.65,35.69,19900.0,13.169,13.2133,13.1543,13.169,19900.0
2008-02-01 13:00:00,35.67,35.87,35.65,35.85,10000.0,13.1617,13.2355,13.1543,13.2281,10000.0
2008-02-01 13:30:00,35.83,36.08,35.82,36.05,13100.0,13.2207,13.3129,13.217,13.3019,13100.0
2008-02-01 14:00:00,36.05,36.11,35.98,36.03,21900.0,13.3019,13.324,13.276,13.2945,21900.0
2008-02-01 14:30:00,36.02,36.15,36.0,36.15,33400.0,13.2908,13.3388,13.2834,13.3388,33400.0
2008-02-01 15:00:00,36.13,36.17,36.07,36.13,37400.0,13.3314,13.3461,13.3092,13.3314,37400.0
2008-02-01 15:30:00,36.12,36.21,36.08,36.21,60600.0,13.3277,13.3609,13.3129,13.3609,60600.0
2008-02-04 09:30:00,36.61,36.66,36.1,36.29,41400.0,13.5085,13.5269,13.3203,13.3904,41400.0
2008-02-04 10:00:00,36.29,36.29,36.18,36.26,22700.0,13.3904,13.3904,13.3498,13.3794,22700.0
2008-02-04 10:30:00,36.29,36.55,36.26,36.44,46100.0,13.3904,13.4864,13.3794,13.4458,46100.0
2008-02-04 11:00:00,36.42,36.43,36.29,36.29,37900.0,13.4384,13.4421,13.3904,13.3904,37900.0
2008-02-04 11:30:00,36.29,36.41,36.29,36.34,13100.0,13.3904,13.4347,13.3904,13.4089,13100.0
2008-02-04 12:00:00,36.32,36.4,36.23,36.23,20400.0,13.4015,13.431,13.3683,13.3683,20400.0
2008-02-04 12:30:00,36.23,36.41,36.21,36.38,20600.0,13.3683,13.4347,13.3609,13.4236,20600.0
2008-02-04 13:00:00,36.41,36.48,36.24,36.27,27400.0,13.4347,13.4605,13.372,13.383,27400.0
2008-02-04 13:30:00,36.28,36.35,36.27,36.34,15400.0,13.3867,13.4126,13.383,13.4089,15400.0
2008-02-04 14:00:00,36.32,36.33,36.14,36.14,10400.0,13.4015,13.4052,13.3351,13.3351,10400.0
2008-02-04 14:30:00,36.14,36.2,35.93,35.94,34300.0,13.3351,13.3572,13.2576,13.2613,34300.0
2008-02-04 15:00:00,35.92,36.01,35.6,36.01,46400.0,13.2539,13.2871,13.1358,13.2871,46400.0
2008-02-04 15:30:00,35.99,36.01,35.84,35.96,28800.0,13.2797,13.2871,13.2244,13.2687,28800.0
2008-02-05 09:30:00,35.01,35.06,34.55,34.77,97100.0,12.9181,12.9366,12.7484,12.8296,97100.0
2008-02-05 10:00:00,34.76,34.8,34.52,34.75,52100.0,12.8259,12.8406,12.7373,12.8222,52100.0
2008-02-05 10:30:00,34.75,35.04,34.71,34.75,50600.0,12.8222,12.9292,12.8074,12.8222,50600.0
2008-02-05 11:00:00,34.75,34.96,34.74,34.9,27700.0,12.8222,12.8997,12.8185,12.8775,27700.0
2008-02-05 11:30:00,34.88,35.09,34.87,35.02,14100.0,12.8702,12.9476,12.8665,12.9218,14100.0
2008-02-05 12:00:00,35.03,35.04,34.93,34.93,5500.0,12.9255,12.9292,12.8886,12.8886,5500.0
2008-02-05 12:30:00,34.94,34.94,34.64,34.7,26400.0,12.8923,12.8923,12.7816,12.8037,26400.0
2008-02-05 13:00:00,34.74,34.75,34.62,34.65,5600.0,12.8185,12.8222,12.7742,12.7853,5600.0
2008-02-05 13:30:00,34.65,34.86,34.61,34.81,14800.0,12.7853,12.8628,12.7705,12.8443,14800.0
2008-02-05 14:00:00,34.82,34.83,34.58,34.6,10800.0,12.848,12.8517,12.7595,12.7668,10800.0
2008-02-05 14:30:00,34.59,34.61,34.43,34.43,57900.0,12.7632,12.7705,12.7041,12.7041,57900.0
2008-02-05 15:00:00,34.42,34.49,34.25,34.45,54800.0,12.7004,12.7263,12.6377,12.7115,54800.0
2008-02-05 15:30:00,34.46,34.72,34.4,34.46,141700.0,12.7152,12.8111,12.693,12.7152,141700.0
2008-02-06 09:30:00,34.89,35.21,34.64,34.81,65300.0,12.8738,12.9919,12.7816,12.8443,65300.0
2008-02-06 10:00:00,34.84,35.18,34.84,35.09,54000.0,12.8554,12.9809,12.8554,12.9476,54000.0
2008-02-06 10:30:00,35.06,35.5,35.05,35.45,35100.0,12.9366,13.0989,12.9329,13.0805,35100.0
2008-02-06 11:00:00,35.42,35.42,35.28,35.39,19100.0,13.0694,13.0694,13.0178,13.0583,19100.0
2008-02-06 11:30:00,35.39,35.42,35.22,35.4,76200.0,13.0583,13.0694,12.9956,13.062,76200.0
2008-02-06 12:00:00,35.4,35.46,35.25,35.25,12300.0,13.062,13.0842,13.0067,13.0067,12300.0
2008-02-06 12:30:00,35.28,35.34,35.14,35.27,17500.0,13.0178,13.0399,12.9661,13.0141,17500.0
2008-02-06 13:00:00,35.3,35.33,35.2,35.25,19200.0,13.0251,13.0362,12.9882,13.0067,19200.0
2008-02-06 13:30:00,35.26,35.34,35.25,35.25,17300.0,13.0104,13.0399,13.0067,13.0067,17300.0
2008-02-06 14:00:00,35.25,35.27,35.05,35.06,24300.0,13.0067,13.0141,12.9329,12.9366,24300.0
2008-02-06 14:30:00,35.04,35.21,35.04,35.06,9200.0,12.9292,12.9919,12.9292,12.9366,9200.0
2008-02-06 15:00:00,35.06,35.09,34.84,34.87,20900.0,12.9366,12.9476,12.8554,12.8665,20900.0
2008-02-06 15:30:00,34.87,34.87,34.57,34.62,39900.0,12.8665,12.8665,12.7558,12.7742,39900.0
2008-02-07 09:30:00,34.74,34.74,34.3,34.33,140600.0,12.8185,12.8185,12.6561,12.6672,140600.0
2008-02-07 10:00:00,34.31,34.49,34.27,34.33,58900.0,12.6598,12.7263,12.6451,12.6672,58900.0
2008-02-07 10:30:00,34.32,34.36,34.27,34.31,16600.0,12.6635,12.6783,12.6451,12.6598,16600.0
2008-02-07 11:00:00,34.3,34.38,34.28,34.28,25800.0,12.6561,12.6857,12.6488,12.6488,25800.0
2008-02-07 11:30:00,34.28,34.39,34.27,34.33,41200.0,12.6488,12.6894,12.6451,12.6672,41200.0
2008-02-07 12:00:00,34.34,34.48,34.32,34.47,39900.0,12.6709,12.7226,12.6635,12.7189,39900.0
2008-02-07 12:30:00,34.49,34.67,34.49,34.58,24700.0,12.7263,12.7927,12.7263,12.7595,24700.0
2008-02-07 13:00:00,34.58,34.7,34.52,34.63,24900.0,12.7595,12.8037,12.7373,12.7779,24900.0
2008-02-07 13:30:00,34.64,34.73,34.63,34.7,37600.0,12.7816,12.8148,12.7779,12.8037,37600.0
2008-02-07 14:00:00,34.68,34.73,34.59,34.64,25500.0,12.7964,12.8148,12.7632,12.7816,25500.0
2008-02-07 14:30:00,34.62,34.62,34.42,34.54,33400.0,12.7742,12.7742,12.7004,12.7447,33400.0
2008-02-07 15:00:00,34.54,34.56,34.38,34.52,50300.0,12.7447,12.7521,12.6857,12.7373,50300.0
2008-02-07 15:30:00,34.51,34.53,34.32,34.4,55300.0,12.7336,12.741,12.6635,12.693,55300.0
2008-02-08 09:30:00,34.37,35.56,34.37,35.43,98000.0,12.682,13.1211,12.682,13.0731,98000.0
2008-02-08 10:00:00,35.44,35.5,35.19,35.34,75000.0,13.0768,13.0989,12.9845,13.0399,75000.0
2008-02-08 10:30:00,35.32,35.6,35.24,35.43,44300.0,13.0325,13.1358,13.003,13.0731,44300.0
2008-02-08 11:00:00,35.45,35.59,35.43,35.52,30000.0,13.0805,13.1321,13.0731,13.1063,30000.0
2008-02-08 11:30:00,35.51,35.54,35.41,35.43,12200.0,13.1026,13.1137,13.0657,13.0731,12200.0
2008-02-08 12:00:00,35.41,35.44,35.34,35.35,15800.0,13.0657,13.0768,13.0399,13.0436,15800.0
2008-02-08 12:30:00,35.36,35.42,35.34,35.41,7900.0,13.0473,13.0694,13.0399,13.0657,7900.0
2008-02-08 13:00:00,35.43,35.49,35.33,35.49,14700.0,13.0731,13.0952,13.0362,13.0952,14700.0
2008-02-08 13:30:00,35.47,35.67,35.43,35.5,27300.0,13.0879,13.1617,13.0731,13.0989,27300.0
2008-02-08 14:00:00,35.47,35.64,35.33,35.57,34700.0,13.0879,13.1506,13.0362,13.1248,34700.0
2008-02-08 14:30:00,35.56,35.98,35.53,35.78,97700.0,13.1211,13.276,13.11,13.2022,97700.0
2008-02-08 15:00:00,35.77,35.97,35.65,35.95,62000.0,13.1986,13.2723,13.1543,13.265,62000.0
2008-02-08 15:30:00,35.94,36.0,35.56,35.64,87700.0,13.2613,13.2834,13.1211,13.1506,87700.0
2008-02-11 09:30:00,35.83,36.0,35.57,35.58,61400.0,13.2207,13.2834,13.1248,13.1284,61400.0
2008-02-11 10:00:00,35.6,35.65,35.42,35.56,65500.0,13.1358,13.1543,13.0694,13.1211,65500.0
2008-02-11 10:30:00,35.54,35.79,35.48,35.75,31600.0,13.1137,13.2059,13.0915,13.1912,31600.0
2008-02-11 11:00:00,35.75,35.92,35.71,35.8,33900.0,13.1912,13.2539,13.1764,13.2096,33900.0
2008-02-11 11:30:00,35.8,35.8,35.64,35.64,14000.0,13.2096,13.2096,13.1506,13.1506,14000.0
2008-02-11 12:00:00,35.63,35.67,35.58,35.59,24800.0,13.1469,13.1617,13.1284,13.1321,24800.0
2008-02-11 12:30:00,35.59,35.75,35.59,35.7,12400.0,13.1321,13.1912,13.1321,13.1727,12400.0
2008-02-11 13:00:00,35.68,35.76,35.62,35.72,11800.0,13.1653,13.1949,13.1432,13.1801,11800.0
2008-02-11 13:30:00,35.71,35.76,35.69,35.73,20200.0,13.1764,13.1949,13.169,13.1838,20200.0
2008-02-11 14:00:00,35.71,35.74,35.66,35.71,11000.0,13.1764,13.1875,13.158,13.1764,11000.0
2008-02-11 14:30:00,35.72,35.72,35.65,35.65,13100.0,13.1801,13.1801,13.1543,13.1543,13100.0
2008-02-11 15:00:00,35.66,35.68,35.62,35.66,7400.0,13.158,13.1653,13.1432,13.158,7400.0
2008-02-11 15:30:00,35.66,35.68,35.55,35.6,27600.0,13.158,13.1653,13.1174,13.1358,27600.0
2008-02-12 09:30:00,35.96,36.06,35.95,35.97,32800.0,13.2687,13.3056,13.265,13.2723,32800.0
2008-02-12 10:00:00,35.95,36.2,35.95,36.13,29400.0,13.265,13.3572,13.265,13.3314,29400.0
2008-02-12 10:30:00,36.12,36.33,36.06,36.33,15100.0,13.3277,13.4052,13.3056,13.4052,15100.0
2008-02-12 11:00:00,36.29,36.29,36.14,36.22,35300.0,13.3904,13.3904,13.3351,13.3646,35300.0
2008-02-12 11:30:00,36.24,36.31,36.22,36.28,6500.0,13.372,13.3978,13.3646,13.3867,6500.0
2008-02-12 12:00:00,36.27,36.3,36.1,36.1,15000.0,13.383,13.3941,13.3203,13.3203,15000.0
2008-02-12 12:30:00,36.09,36.09,36.01,36.01,9400.0,13.3166,13.3166,13.2871,13.2871,9400.0
2008-02-12 13:00:00,36.0,36.08,35.99,36.08,8200.0,13.2834,13.3129,13.2797,13.3129,8200.0
2008-02-12 13:30:00,36.09,36.1,36.0,36.1,7900.0,13.3166,13.3203,13.2834,13.3203,7900.0
2008-02-12 14:00:00,36.08,36.09,35.99,36.02,25000.0,13.3129,13.3166,13.2797,13.2908,25000.0
2008-02-12 14:30:00,35.99,36.0,35.93,35.94,28600.0,13.2797,13.2834,13.2576,13.2613,28600.0
2008-02-12 15:00:00,35.95,35.95,35.76,35.76,15900.0,13.265,13.265,13.1949,13.1949,15900.0
2008-02-12 15:30:00,35.77,35.9,35.74,35.85,37300.0,13.1986,13.2465,13.1875,13.2281,37300.0
2008-02-13 09:30:00,36.16,36.26,36.08,36.2,18400.0,13.3425,13.3794,13.3129,13.3572,18400.0
2008-02-13 10:00:00,36.23,36.29,36.2,36.2,24100.0,13.3683,13.3904,13.3572,13.3572,24100.0
2008-02-13 10:30:00,36.19,36.19,36.07,36.1,15300.0,13.3535,13.3535,13.3092,13.3203,15300.0
2008-02-13 11:00:00,36.11,36.14,36.04,36.12,8500.0,13.324,13.3351,13.2982,13.3277,8500.0
2008-02-13 11:30:00,36.12,36.12,36.05,36.09,6300.0,13.3277,13.3277,13.3019,13.3166,6300.0
2008-02-13 12:00:00,36.09,36.16,36.09,36.15,9200.0,13.3166,13.3425,13.3166,13.3388,9200.0
2008-02-13 12:30:00,36.15,36.18,36.09,36.16,4900.0,13.3388,13.3498,13.3166,13.3425,4900.0
2008-02-13 13:00:00,36.13,36.25,36.13,36.18,14700.0,13.3314,13.3757,13.3314,13.3498,14700.0
2008-02-13 13:30:00,36.18,36.22,36.17,36.22,9700.0,13.3498,13.3646,13.3461,13.3646,9700.0
2008-02-13 14:00:00,36.25,36.29,36.22,36.25,9600.0,13.3757,13.3904,13.3646,13.3757,9600.0
2008-02-13 14:30:00,36.25,36.3,36.23,36.3,16100.0,13.3757,13.3941,13.3683,13.3941,16100.0
2008-02-13 15:00:00,36.31,36.5,36.28,36.35,30700.0,13.3978,13.4679,13.3867,13.4126,30700.0
2008-02-13 15:30:00,36.36,36.49,36.36,36.49,24000.0,13.4163,13.4642,13.4163,13.4642,24000.0
2008-02-14 09:30:00,36.49,36.51,36.36,36.38,25800.0,13.4642,13.4716,13.4163,13.4236,25800.0
2008-02-14 10:00:00,36.37,36.51,36.3,36.47,15900.0,13.4199,13.4716,13.3941,13.4568,15900.0
2008-02-14 10:30:00,36.49,36.59,36.46,36.57,10800.0,13.4642,13.5011,13.4532,13.4937,10800.0
2008-02-14 11:00:00,36.56,36.56,36.44,36.51,13600.0,13.49,13.49,13.4458,13.4716,13600.0
2008-02-14 11:30:00,36.5,36.52,36.4,36.4,11300.0,13.4679,13.4753,13.431,13.431,11300.0
2008-02-14 12:00:00,36.38,36.38,36.31,36.35,15100.0,13.4236,13.4236,13.3978,13.4126,15100.0
2008-02-14 12:30:00,36.35,36.36,36.12,36.12,13300.0,13.4126,13.4163,13.3277,13.3277,13300.0
2008-02-14 13:00:00,36.08,36.21,35.98,36.08,33100.0,13.3129,13.3609,13.276,13.3129,33100.0
2008-02-14 13:30:00,36.08,36.12,35.97,36.02,26900.0,13.3129,13.3277,13.2723,13.2908,26900.0
2008-02-14 14:00:00,36.03,36.1,36.01,36.03,21800.0,13.2945,13.3203,13.2871,13.2945,21800.0
2008-02-14 14:30:00,36.03,36.03,35.81,35.86,39300.0,13.2945,13.2945,13.2133,13.2318,39300.0
2008-02-14 15:00:00,35.86,36.07,35.86,36.07,23700.0,13.2318,13.3092,13.2318,13.3092,23700.0
2008-02-14 15:30:00,36.07,36.08,35.79,35.81,41400.0,13.3092,13.3129,13.2059,13.2133,41400.0
2008-02-15 09:30:00,35.56,35.72,35.12,35.17,59200.0,13.1211,13.1801,12.9587,12.9772,59200.0
2008-02-15 10:00:00,35.16,35.38,35.15,35.23,63500.0,12.9735,13.0546,12.9698,12.9993,63500.0
2008-02-15 10:30:00,35.25,35.32,35.2,35.2,101500.0,13.0067,13.0325,12.9882,12.9882,101500.0
2008-02-15 11:00:00,35.21,35.25,35.18,35.22,57700.0,12.9919,13.0067,12.9809,12.9956,57700.0
2008-02-15 11:30:00,35.22,35.46,35.2,35.4,29700.0,12.9956,13.0842,12.9882,13.062,29700.0
2008-02-15 12:00:00,35.42,35.5,35.38,35.47,16200.0,13.0694,13.0989,13.0546,13.0879,16200.0
2008-02-15 12:30:00,35.46,35.46,35.16,35.16,20000.0,13.0842,13.0842,12.9735,12.9735,20000.0
2008-02-15 13:00:00,35.18,35.19,35.08,35.08,30500.0,12.9809,12.9845,12.944,12.944,30500.0
2008-02-15 13:30:00,35.06,35.12,35.06,35.06,13000.0,12.9366,12.9587,12.9366,12.9366,13000.0
2008-02-15 14:00:00,35.08,35.09,35.0,35.02,21200.0,12.944,12.9476,12.9144,12.9218,21200.0
2008-02-15 14:30:00,35.04,35.05,34.98,34.99,23400.0,12.9292,12.9329,12.9071,12.9107,23400.0
2008-02-15 15:00:00,34.99,35.07,34.95,35.0,28100.0,12.9107,12.9403,12.896,12.9144,28100.0
2008-02-15 15:30:00,35.01,35.05,34.87,34.93,87500.0,12.9181,12.9329,12.8665,12.8886,87500.0
2008-02-19 09:30:00,34.95,35.04,34.88,34.9,33700.0,12.896,12.9292,12.8702,12.8775,33700.0
2008-02-19 10:00:00,34.9,34.93,34.77,34.82,29000.0,12.8775,12.8886,12.8296,12.848,29000.0
2008-02-19 10:30:00,34.8,34.84,34.76,34.77,20300.0,12.8406,12.8554,12.8259,12.8296,20300.0
2008-02-19 11:00:00,34.78,34.81,34.64,34.69,23200.0,12.8333,12.8443,12.7816,12.8,23200.0
2008-02-19 11:30:00,34.69,34.75,34.67,34.71,21100.0,12.8,12.8222,12.7927,12.8074,21100.0
2008-02-19 12:00:00,34.72,34.84,34.71,34.84,6100.0,12.8111,12.8554,12.8074,12.8554,6100.0
2008-02-19 12:30:00,34.83,34.86,34.79,34.84,19000.0,12.8517,12.8628,12.8369,12.8554,19000.0
2008-02-19 13:00:00,34.85,34.98,34.83,34.93,26900.0,12.8591,12.9071,12.8517,12.8886,26900.0
2008-02-19 13:30:00,34.94,35.01,34.91,34.98,16300.0,12.8923,12.9181,12.8812,12.9071,16300.0
2008-02-19 14:00:00,34.98,35.14,34.95,35.1,23800.0,12.9071,12.9661,12.896,12.9513,23800.0
2008-02-19 14:30:00,35.1,35.11,34.95,34.95,20400.0,12.9513,12.955,12.896,12.896,20400.0
2008-02-19 15:00:00,34.96,35.0,34.79,34.9,58700.0,12.8997,12.9144,12.8369,12.8775,58700.0
2008-02-19 15:30:00,34.88,35.2,34.88,35.13,53900.0,12.8702,12.9882,12.8702,12.9624,53900.0
2008-02-20 09:30:00,35.0,35.0,34.82,34.86,56700.0,12.9144,12.9144,12.848,12.8628,56700.0
2008-02-20 10:00:00,34.87,34.93,34.75,34.91,43600.0,12.8665,12.8886,12.8222,12.8812,43600.0
2008-02-20 10:30:00,34.94,34.94,34.78,34.82,30400.0,12.8923,12.8923,12.8333,12.848,30400.0
2008-02-20 11:00:00,34.82,34.9,34.81,34.87,17600.0,12.848,12.8775,12.8443,12.8665,17600.0
2008-02-20 11:30:00,34.88,34.96,34.87,34.96,12100.0,12.8702,12.8997,12.8665,12.8997,12100.0
2008-02-20 12:00:00,34.97,35.18,34.97,35.06,27900.0,12.9034,12.9809,12.9034,12.9366,27900.0
2008-02-20 12:30:00,35.06,35.09,35.02,35.06,15400.0,12.9366,12.9476,12.9218,12.9366,15400.0
2008-02-20 13:00:00,35.07,35.08,35.02,35.03,8300.0,12.9403,12.944,12.9218,12.9255,8300.0
2008-02-20 13:30:00,35.02,35.05,35.01,35.04,6200.0,12.9218,12.9329,12.9181,12.9292,6200.0
2008-02-20 14:00:00,35.03,35.19,35.02,35.11,27700.0,12.9255,12.9845,12.9218,12.955,27700.0
2008-02-20 14:30:00,35.13,35.28,35.1,35.22,19900.0,12.9624,13.0178,12.9513,12.9956,19900.0
2008-02-20 15:00:00,35.2,35.29,35.16,35.22,25000.0,12.9882,13.0214,12.9735,12.9956,25000.0
2008-02-20 15:30:00,35.21,35.23,35.17,35.19,33800.0,12.9919,12.9993,12.9772,12.9845,33800.0
2008-02-21 09:30:00,35.39,35.46,35.33,35.4,18400.0,13.0583,13.0842,13.0362,13.062,18400.0
2008-02-21 10:00:00,35.38,35.43,35.32,35.34,27800.0,13.0546,13.0731,13.0325,13.0399,27800.0
2008-02-21 10:30:00,35.35,35.38,35.33,35.36,16800.0,13.0436,13.0546,13.0362,13.0473,16800.0
2008-02-21 11:00:00,35.37,35.42,35.21,35.31,42500.0,13.051,13.0694,12.9919,13.0288,42500.0
2008-02-21 11:30:00,35.32,35.48,35.32,35.43,17000.0,13.0325,13.0915,13.0325,13.0731,17000.0
2008-02-21 12:00:00,35.41,35.43,35.22,35.22,34900.0,13.0657,13.0731,12.9956,12.9956,34900.0
2008-02-21 12:30:00,35.24,35.26,35.16,35.21,14200.0,13.003,13.0104,12.9735,12.9919,14200.0
2008-02-21 13:00:00,35.21,35.33,35.13,35.25,23300.0,12.9919,13.0362,12.9624,13.0067,23300.0
2008-02-21 13:30:00,35.25,35.25,35.08,35.17,15800.0,13.0067,13.0067,12.944,12.9772,15800.0
2008-02-21 14:00:00,35.16,35.18,35.09,35.14,17100.0,12.9735,12.9809,12.9476,12.9661,17100.0
2008-02-21 14:30:00,35.14,35.24,35.11,35.19,21800.0,12.9661,13.003,12.955,12.9845,21800.0
2008-02-21 15:00:00,35.21,35.21,35.13,35.16,22000.0,12.9919,12.9919,12.9624,12.9735,22000.0
2008-02-21 15:30:00,35.15,35.27,35.14,35.2,32400.0,12.9698,13.0141,12.9661,12.9882,32400.0
2008-02-22 09:30:00,35.23,35.39,35.23,35.33,18600.0,12.9993,13.0583,12.9993,13.0362,18600.0
2008-02-22 10:00:00,35.34,35.37,35.25,35.36,20200.0,13.0399,13.051,13.0067,13.0473,20200.0
2008-02-22 10:30:00,35.35,35.42,35.27,35.38,35400.0,13.0436,13.0694,13.0141,13.0546,35400.0
2008-02-22 11:00:00,35.38,35.47,35.38,35.47,15900.0,13.0546,13.0879,13.0546,13.0879,15900.0
2008-02-22 11:30:00,35.49,35.52,35.45,35.46,18800.0,13.0952,13.1063,13.0805,13.0842,18800.0
2008-02-22 12:00:00,35.43,35.45,35.41,35.44,11100.0,13.0731,13.0805,13.0657,13.0768,11100.0
2008-02-22 12:30:00,35.45,35.46,35.41,35.42,7200.0,13.0805,13.0842,13.0657,13.0694,7200.0
2008-02-22 13:00:00,35.43,35.44,35.39,35.42,7300.0,13.0731,13.0768,13.0583,13.0694,7300.0
2008-02-22 13:30:00,35.42,35.47,35.41,35.45,15700.0,13.0694,13.0879,13.0657,13.0805,15700.0
2008-02-22 14:00:00,35.45,35.51,35.45,35.51,30000.0,13.0805,13.1026,13.0805,13.1026,30000.0
2008-02-22 14:30:00,35.5,35.65,35.5,35.61,57500.0,13.0989,13.1543,13.0989,13.1395,57500.0
2008-02-22 15:00:00,35.59,35.62,35.42,35.52,27800.0,13.1321,13.1432,13.0694,13.1063,27800.0
2008-02-22 15:30:00,35.53,35.66,35.44,35.66,70500.0,13.11,13.158,13.0768,13.158,70500.0
2008-02-25 09:30:00,35.98,36.13,35.83,35.9,52200.0,13.276,13.3314,13.2207,13.2465,52200.0
2008-02-25 10:00:00,35.91,36.1,35.82,36.07,63100.0,13.2502,13.3203,13.217,13.3092,63100.0
2008-02-25 10:30:00,36.05,36.16,36.03,36.15,22700.0,13.3019,13.3425,13.2945,13.3388,22700.0
2008-02-25 11:00:00,36.15,36.29,36.13,36.25,10700.0,13.3388,13.3904,13.3314,13.3757,10700.0
2008-02-25 11:30:00,36.25,36.29,36.19,36.22,9200.0,13.3757,13.3904,13.3535,13.3646,9200.0
2008-02-25 12:00:00,36.22,36.25,36.19,36.23,9600.0,13.3646,13.3757,13.3535,13.3683,9600.0
2008-02-25 12:30:00,36.26,36.27,36.22,36.26,6200.0,13.3794,13.383,13.3646,13.3794,6200.0
2008-02-25 13:00:00,36.28,36.3,36.25,36.29,8800.0,13.3867,13.3941,13.3757,13.3904,8800.0
2008-02-25 13:30:00,36.3,36.39,36.29,36.34,18600.0,13.3941,13.4273,13.3904,13.4089,18600.0
2008-02-25 14:00:00,36.34,36.75,36.34,36.68,35100.0,13.4089,13.5602,13.4089,13.5343,35100.0
2008-02-25 14:30:00,36.68,36.71,36.35,36.41,41800.0,13.5343,13.5454,13.4126,13.4347,41800.0
2008-02-25 15:00:00,36.4,36.53,36.37,36.51,20400.0,13.431,13.479,13.4199,13.4716,20400.0
2008-02-25 15:30:00,36.53,36.71,36.5,36.68,26500.0,13.479,13.5454,13.4679,13.5343,26500.0
2008-02-26 09:30:00,36.99,37.27,36.83,36.85,70900.0,13.6487,13.752,13.5897,13.5971,70900.0
2008-02-26 10:00:00,36.85,36.87,36.45,36.78,62100.0,13.5971,13.6044,13.4495,13.5712,62100.0
2008-02-26 10:30:00,36.79,37.07,36.79,37.04,25800.0,13.5749,13.6782,13.5749,13.6672,25800.0
2008-02-26 11:00:00,37.05,37.25,37.04,37.17,27600.0,13.6709,13.7446,13.6672,13.7151,27600.0
2008-02-26 11:30:00,37.18,37.39,37.15,37.39,33200.0,13.7188,13.7963,13.7077,13.7963,33200.0
2008-02-26 12:00:00,37.39,37.53,37.35,37.52,47300.0,13.7963,13.848,13.7815,13.8443,47300.0
2008-02-26 12:30:00,37.51,37.67,37.47,37.61,52500.0,13.8406,13.8996,13.8258,13.8775,52500.0
2008-02-26 13:00:00,37.62,37.67,37.5,37.6,36500.0,13.8812,13.8996,13.8369,13.8738,36500.0
2008-02-26 13:30:00,37.6,37.66,37.54,37.54,20700.0,13.8738,13.8959,13.8517,13.8517,20700.0
2008-02-26 14:00:00,37.52,37.67,37.48,37.67,19800.0,13.8443,13.8996,13.8295,13.8996,19800.0
2008-02-26 14:30:00,37.67,37.88,37.64,37.75,24500.0,13.8996,13.9771,13.8886,13.9291,24500.0
2008-02-26 15:00:00,37.74,37.74,37.61,37.62,42600.0,13.9255,13.9255,13.8775,13.8812,42600.0
2008-02-26 15:30:00,37.62,37.74,37.62,37.69,68900.0,13.8812,13.9255,13.8812,13.907,68900.0
2008-02-27 09:30:00,37.64,38.19,37.63,38.17,32900.0,13.8886,14.0915,13.8849,14.0841,32900.0
2008-02-27 10:00:00,38.18,38.3,37.99,38.08,76400.0,14.0878,14.1321,14.0177,14.0509,76400.0
2008-02-27 10:30:00,38.11,38.11,37.98,38.06,31200.0,14.062,14.062,14.014,14.0435,31200.0
2008-02-27 11:00:00,38.06,38.06,37.85,37.97,19600.0,14.0435,14.0435,13.966,14.0103,19600.0
2008-02-27 11:30:00,37.98,38.05,37.75,37.87,44800.0,14.014,14.0398,13.9291,13.9734,44800.0
2008-02-27 12:00:00,37.91,37.93,37.75,37.8,25700.0,13.9882,13.9956,13.9291,13.9476,25700.0
2008-02-27 12:30:00,37.8,37.91,37.78,37.81,16200.0,13.9476,13.9882,13.9402,13.9513,16200.0
2008-02-27 13:00:00,37.83,38.07,37.82,37.97,20400.0,13.9587,14.0472,13.955,14.0103,20400.0
2008-02-27 13:30:00,37.96,37.96,37.74,37.76,22000.0,14.0066,14.0066,13.9255,13.9328,22000.0
2008-02-27 14:00:00,37.76,37.78,37.68,37.72,14600.0,13.9328,13.9402,13.9033,13.9181,14600.0
2008-02-27 14:30:00,37.72,37.73,37.5,37.56,42200.0,13.9181,13.9218,13.8369,13.859,42200.0
2008-02-27 15:00:00,37.58,37.61,37.5,37.53,36600.0,13.8664,13.8775,13.8369,13.848,36600.0
2008-02-27 15:30:00,37.52,37.54,37.34,37.41,33400.0,13.8443,13.8517,13.7779,13.8037,33400.0
2008-02-28 09:30:00,37.41,37.49,37.05,37.13,42300.0,13.8037,13.8332,13.6709,13.7004,42300.0
2008-02-28 10:00:00,37.14,37.26,37.08,37.19,18500.0,13.7041,13.7483,13.6819,13.7225,18500.0
2008-02-28 10:30:00,37.19,37.47,37.19,37.4,14600.0,13.7225,13.8258,13.7225,13.8,14600.0
2008-02-28 11:00:00,37.41,37.48,37.28,37.38,26100.0,13.8037,13.8295,13.7557,13.7926,26100.0
2008-02-28 11:30:00,37.36,37.63,37.36,37.63,17600.0,13.7852,13.8849,13.7852,13.8849,17600.0
2008-02-28 12:00:00,37.62,37.64,37.47,37.51,17800.0,13.8812,13.8886,13.8258,13.8406,17800.0
2008-02-28 12:30:00,37.5,37.54,37.42,37.43,10200.0,13.8369,13.8517,13.8074,13.8111,10200.0
2008-02-28 13:00:00,37.43,37.52,37.39,37.47,19200.0,13.8111,13.8443,13.7963,13.8258,19200.0
2008-02-28 13:30:00,37.47,37.48,37.42,37.43,12600.0,13.8258,13.8295,13.8074,13.8111,12600.0
2008-02-28 14:00:00,37.44,37.47,37.4,37.44,18600.0,13.8148,13.8258,13.8,13.8148,18600.0
2008-02-28 14:30:00,37.44,37.44,37.39,37.43,6800.0,13.8148,13.8148,13.7963,13.8111,6800.0
2008-02-28 15:00:00,37.43,37.47,37.35,37.35,21300.0,13.8111,13.8258,13.7815,13.7815,21300.0
2008-02-28 15:30:00,37.36,37.44,37.18,37.35,51900.0,13.7852,13.8148,13.7188,13.7815,51900.0
2008-02-29 09:30:00,37.06,37.15,37.03,37.15,32000.0,13.6745,13.7077,13.6635,13.7077,32000.0
2008-02-29 10:00:00,37.15,37.2,37.03,37.07,19300.0,13.7077,13.7262,13.6635,13.6782,19300.0
2008-02-29 10:30:00,37.08,37.08,36.96,37.0,29700.0,13.6819,13.6819,13.6376,13.6524,29700.0
2008-02-29 11:00:00,37.0,37.02,36.6,36.74,57200.0,13.6524,13.6598,13.5048,13.5565,57200.0
2008-02-29 11:30:00,36.76,36.83,36.71,36.77,19400.0,13.5638,13.5897,13.5454,13.5675,19400.0
2008-02-29 12:00:00,36.8,36.87,36.72,36.78,14400.0,13.5786,13.6044,13.5491,13.5712,14400.0
2008-02-29 12:30:00,36.77,36.78,36.71,36.72,7400.0,13.5675,13.5712,13.5454,13.5491,7400.0
2008-02-29 13:00:00,36.73,36.75,36.7,36.75,7600.0,13.5528,13.5602,13.5417,13.5602,7600.0
2008-02-29 13:30:00,36.75,36.75,36.69,36.69,19900.0,13.5602,13.5602,13.538,13.538,19900.0
2008-02-29 14:00:00,36.68,36.75,36.6,36.61,26500.0,13.5343,13.5602,13.5048,13.5085,26500.0
2008-02-29 14:30:00,36.6,36.65,36.55,36.58,13600.0,13.5048,13.5233,13.4864,13.4974,13600.0
2008-02-29 15:00:00,36.57,36.57,36.43,36.48,14700.0,13.4937,13.4937,13.4421,13.4605,14700.0
2008-02-29 15:30:00,36.5,36.54,36.14,36.28,113400.0,13.4679,13.4827,13.3351,13.3867,113400.0
2008-03-03 09:30:00,36.13,36.37,36.01,36.19,55500.0,13.3314,13.4199,13.2871,13.3535,55500.0
2008-03-03 10:00:00,36.15,36.33,36.11,36.3,49100.0,13.3388,13.4052,13.324,13.3941,49100.0
2008-03-03 10:30:00,36.29,36.29,36.08,36.08,23700.0,13.3904,13.3904,13.3129,13.3129,23700.0
2008-03-03 11:00:00,36.08,36.13,36.02,36.09,28300.0,13.3129,13.3314,13.2908,13.3166,28300.0
2008-03-03 11:30:00,36.1,36.13,36.07,36.12,17300.0,13.3203,13.3314,13.3092,13.3277,17300.0
2008-03-03 12:00:00,36.14,36.14,36.02,36.06,13800.0,13.3351,13.3351,13.2908,13.3056,13800.0
2008-03-03 12:30:00,36.05,36.15,36.05,36.09,12800.0,13.3019,13.3388,13.3019,13.3166,12800.0
2008-03-03 13:00:00,36.11,36.11,36.01,36.02,6000.0,13.324,13.324,13.2871,13.2908,6000.0
2008-03-03 13:30:00,36.01,36.01,35.89,35.89,10700.0,13.2871,13.2871,13.2428,13.2428,10700.0
2008-03-03 14:00:00,35.9,35.9,35.77,35.78,9800.0,13.2465,13.2465,13.1986,13.2022,9800.0
2008-03-03 14:30:00,35.79,35.91,35.7,35.81,20100.0,13.2059,13.2502,13.1727,13.2133,20100.0
2008-03-03 15:00:00,35.82,35.87,35.76,35.8,21000.0,13.217,13.2355,13.1949,13.2096,21000.0
2008-03-03 15:30:00,35.8,35.95,35.78,35.95,62200.0,13.2096,13.265,13.2022,13.265,62200.0
2008-03-04 09:30:00,35.53,35.98,35.53,35.92,48000.0,13.11,13.276,13.11,13.2539,48000.0
2008-03-04 10:00:00,35.96,36.0,35.84,35.87,38400.0,13.2687,13.2834,13.2244,13.2355,38400.0
2008-03-04 10:30:00,35.87,35.92,35.73,35.76,25300.0,13.2355,13.2539,13.1838,13.1949,25300.0
2008-03-04 11:00:00,35.77,35.9,35.72,35.82,23000.0,13.1986,13.2465,13.1801,13.217,23000.0
2008-03-04 11:30:00,35.81,35.85,35.65,35.67,24600.0,13.2133,13.2281,13.1543,13.1617,24600.0
2008-03-04 12:00:00,35.67,35.67,35.61,35.66,32700.0,13.1617,13.1617,13.1395,13.158,32700.0
2008-03-04 12:30:00,35.66,35.69,35.62,35.63,18900.0,13.158,13.169,13.1432,13.1469,18900.0
2008-03-04 13:00:00,35.63,35.74,35.63,35.74,22300.0,13.1469,13.1875,13.1469,13.1875,22300.0
2008-03-04 13:30:00,35.72,35.73,35.58,35.58,29200.0,13.1801,13.1838,13.1284,13.1284,29200.0
2008-03-04 14:00:00,35.58,35.6,35.53,35.58,42200.0,13.1284,13.1358,13.11,13.1284,42200.0
2008-03-04 14:30:00,35.59,35.76,35.51,35.63,43800.0,13.1321,13.1949,13.1026,13.1469,43800.0
2008-03-04 15:00:00,35.63,35.9,35.62,35.72,55300.0,13.1469,13.2465,13.1432,13.1801,55300.0
2008-03-04 15:30:00,35.72,36.01,35.71,36.01,89800.0,13.1801,13.2871,13.1764,13.2871,89800.0
2008-03-05 09:30:00,36.38,36.57,36.35,36.47,55400.0,13.4236,13.4937,13.4126,13.4568,55400.0
2008-03-05 10:00:00,36.46,36.57,36.45,36.48,28400.0,13.4532,13.4937,13.4495,13.4605,28400.0
2008-03-05 10:30:00,36.47,36.73,36.41,36.62,37300.0,13.4568,13.5528,13.4347,13.5122,37300.0
2008-03-05 11:00:00,36.62,36.63,36.54,36.62,35000.0,13.5122,13.5159,13.4827,13.5122,35000.0
2008-03-05 11:30:00,36.6,36.71,36.57,36.63,13700.0,13.5048,13.5454,13.4937,13.5159,13700.0
2008-03-05 12:00:00,36.63,36.82,36.62,36.67,42500.0,13.5159,13.586,13.5122,13.5306,42500.0
2008-03-05 12:30:00,36.68,36.75,36.65,36.75,22700.0,13.5343,13.5602,13.5233,13.5602,22700.0
2008-03-05 13:00:00,36.75,36.83,36.63,36.7,39500.0,13.5602,13.5897,13.5159,13.5417,39500.0
2008-03-05 13:30:00,36.7,36.71,36.58,36.65,37800.0,13.5417,13.5454,13.4974,13.5233,37800.0
2008-03-05 14:00:00,36.66,36.74,36.62,36.68,43600.0,13.5269,13.5565,13.5122,13.5343,43600.0
2008-03-05 14:30:00,36.7,36.79,36.68,36.74,50400.0,13.5417,13.5749,13.5343,13.5565,50400.0
2008-03-05 15:00:00,36.75,37.06,36.73,37.03,71600.0,13.5602,13.6745,13.5528,13.6635,71600.0
2008-03-05 15:30:00,37.02,37.23,36.97,37.09,104800.0,13.6598,13.7373,13.6413,13.6856,104800.0
2008-03-06 09:30:00,37.29,37.5,37.07,37.33,76000.0,13.7594,13.8369,13.6782,13.7742,76000.0
2008-03-06 10:00:00,37.33,37.45,37.31,37.44,50500.0,13.7742,13.8184,13.7668,13.8148,50500.0
2008-03-06 10:30:00,37.44,37.48,37.34,37.37,36800.0,13.8148,13.8295,13.7779,13.7889,36800.0
2008-03-06 11:00:00,37.38,37.38,37.17,37.2,28800.0,13.7926,13.7926,13.7151,13.7262,28800.0
2008-03-06 11:30:00,37.18,37.37,37.15,37.37,29000.0,13.7188,13.7889,13.7077,13.7889,29000.0
2008-03-06 12:00:00,37.36,37.46,36.88,36.89,58300.0,13.7852,13.8221,13.6081,13.6118,58300.0
2008-03-06 12:30:00,36.88,37.35,36.86,37.15,57600.0,13.6081,13.7815,13.6007,13.7077,57600.0
2008-03-06 13:00:00,37.15,37.19,36.72,36.72,24900.0,13.7077,13.7225,13.5491,13.5491,24900.0
2008-03-06 13:30:00,36.71,36.9,36.68,36.73,28100.0,13.5454,13.6155,13.5343,13.5528,28100.0
2008-03-06 14:00:00,36.75,36.75,36.49,36.53,23300.0,13.5602,13.5602,13.4642,13.479,23300.0
2008-03-06 14:30:00,36.53,36.58,36.53,36.57,24100.0,13.479,13.4974,13.479,13.4937,24100.0
2008-03-06 15:00:00,36.58,36.6,36.41,36.57,52800.0,13.4974,13.5048,13.4347,13.4937,52800.0
2008-03-06 15:30:00,36.56,36.64,36.5,36.54,174900.0,13.49,13.5196,13.4679,13.4827,174900.0
2008-03-07 09:30:00,36.46,36.59,36.44,36.48,57700.0,13.4532,13.5011,13.4458,13.4605,57700.0
2008-03-07 10:00:00,36.46,36.5,36.36,36.42,40000.0,13.4532,13.4679,13.4163,13.4384,40000.0
2008-03-07 10:30:00,36.41,36.43,36.21,36.21,23600.0,13.4347,13.4421,13.3609,13.3609,23600.0
2008-03-07 11:00:00,36.18,36.19,35.84,35.89,34600.0,13.3498,13.3535,13.2244,13.2428,34600.0
2008-03-07 11:30:00,35.9,36.06,35.88,35.9,24100.0,13.2465,13.3056,13.2391,13.2465,24100.0
2008-03-07 12:00:00,35.92,35.95,35.82,35.86,24400.0,13.2539,13.265,13.217,13.2318,24400.0
2008-03-07 12:30:00,35.88,36.08,35.88,36.05,41100.0,13.2391,13.3129,13.2391,13.3019,41100.0
2008-03-07 13:00:00,36.04,36.18,36.04,36.18,29000.0,13.2982,13.3498,13.2982,13.3498,29000.0
2008-03-07 13:30:00,36.18,36.2,35.97,36.03,25300.0,13.3498,13.3572,13.2723,13.2945,25300.0
2008-03-07 14:00:00,36.0,36.08,35.93,36.08,33800.0,13.2834,13.3129,13.2576,13.3129,33800.0
2008-03-07 14:30:00,36.06,36.3,36.01,36.29,40300.0,13.3056,13.3941,13.2871,13.3904,40300.0
2008-03-07 15:00:00,36.3,36.33,36.25,36.28,50700.0,13.3941,13.4052,13.3757,13.3867,50700.0
2008-03-07 15:30:00,36.27,36.29,36.07,36.07,73900.0,13.383,13.3904,13.3092,13.3092,73900.0
2008-03-10 09:30:00,38.12,38.32,37.73,37.95,173300.0,14.0657,14.1395,13.9218,14.0029,173300.0
2008-03-10 10:00:00,37.97,38.08,37.92,38.07,89800.0,14.0103,14.0509,13.9919,14.0472,89800.0
2008-03-10 10:30:00,38.08,38.28,38.06,38.14,162800.0,14.0509,14.1247,14.0435,14.073,162800.0
2008-03-10 11:00:00,38.15,38.38,38.15,38.17,142400.0,14.0767,14.1616,14.0767,14.0841,142400.0
2008-03-10 11:30:00,38.16,38.19,37.86,37.86,93000.0,14.0804,14.0915,13.9697,13.9697,93000.0
2008-03-10 12:00:00,37.86,37.98,37.75,37.9,74400.0,13.9697,14.014,13.9291,13.9845,74400.0
2008-03-10 12:30:00,37.9,37.96,37.86,37.92,57100.0,13.9845,14.0066,13.9697,13.9919,57100.0
2008-03-10 13:00:00,37.93,37.94,37.83,37.87,35800.0,13.9956,13.9992,13.9587,13.9734,35800.0
2008-03-10 13:30:00,37.87,37.97,37.7,37.73,33600.0,13.9734,14.0103,13.9107,13.9218,33600.0
2008-03-10 14:00:00,37.72,37.73,37.55,37.66,48100.0,13.9181,13.9218,13.8553,13.8959,48100.0
2008-03-10 14:30:00,37.65,37.66,37.61,37.62,31200.0,13.8922,13.8959,13.8775,13.8812,31200.0
2008-03-10 15:00:00,37.63,37.79,37.61,37.76,69200.0,13.8849,13.9439,13.8775,13.9328,69200.0
2008-03-10 15:30:00,37.77,37.95,37.69,37.89,119400.0,13.9365,14.0029,13.907,13.9808,119400.0
2008-03-11 09:30:00,38.22,38.73,38.22,38.69,72900.0,14.1026,14.2907,14.1026,14.276,72900.0
2008-03-11 10:00:00,38.67,38.75,38.63,38.64,54600.0,14.2686,14.2981,14.2538,14.2575,54600.0
2008-03-11 10:30:00,38.65,38.98,38.6,38.94,75900.0,14.2612,14.383,14.2428,14.3682,75900.0
2008-03-11 11:00:00,38.94,39.12,38.91,39.07,112900.0,14.3682,14.4346,14.3572,14.4162,112900.0
2008-03-11 11:30:00,39.07,39.18,38.83,38.92,87300.0,14.4162,14.4568,14.3276,14.3609,87300.0
2008-03-11 12:00:00,38.92,38.93,38.8,38.84,32200.0,14.3609,14.3645,14.3166,14.3313,32200.0
2008-03-11 12:30:00,38.83,38.86,38.58,38.68,45900.0,14.3276,14.3387,14.2354,14.2723,45900.0
2008-03-11 13:00:00,38.66,38.7,38.58,38.69,25300.0,14.2649,14.2797,14.2354,14.276,25300.0
2008-03-11 13:30:00,38.69,38.76,38.59,38.73,29800.0,14.276,14.3018,14.2391,14.2907,29800.0
2008-03-11 14:00:00,38.73,38.9,38.73,38.8,34300.0,14.2907,14.3535,14.2907,14.3166,34300.0
2008-03-11 14:30:00,38.81,38.99,38.81,38.91,41600.0,14.3203,14.3867,14.3203,14.3572,41600.0
2008-03-11 15:00:00,38.9,38.94,38.75,38.82,46800.0,14.3535,14.3682,14.2981,14.324,46800.0
2008-03-11 15:30:00,38.83,38.94,38.8,38.92,98200.0,14.3276,14.3682,14.3166,14.3609,98200.0
2008-03-12 09:30:00,38.87,39.02,38.66,38.83,66500.0,14.4776,14.5335,14.3994,14.4627,66500.0
2008-03-12 10:00:00,38.83,38.89,38.79,38.87,23200.0,14.4627,14.4851,14.4478,14.4776,23200.0
2008-03-12 10:30:00,38.89,39.02,38.82,38.84,31200.0,14.4851,14.5335,14.459,14.4665,31200.0
2008-03-12 11:00:00,38.84,39.0,38.79,38.96,29700.0,14.4665,14.5261,14.4478,14.5112,29700.0
2008-03-12 11:30:00,38.98,39.13,38.96,39.09,35500.0,14.5186,14.5745,14.5112,14.5596,35500.0
2008-03-12 12:00:00,39.08,39.08,38.93,39.0,88700.0,14.5559,14.5559,14.5,14.5261,88700.0
2008-03-12 12:30:00,39.0,39.03,38.84,38.87,32500.0,14.5261,14.5372,14.4665,14.4776,32500.0
2008-03-12 13:00:00,38.86,38.96,38.86,38.87,12600.0,14.4739,14.5112,14.4739,14.4776,12600.0
2008-03-12 13:30:00,38.87,38.89,38.74,38.82,17200.0,14.4776,14.4851,14.4292,14.459,17200.0
2008-03-12 14:00:00,38.79,38.9,38.75,38.89,32700.0,14.4478,14.4888,14.4329,14.4851,32700.0
2008-03-12 14:30:00,38.89,38.99,38.87,38.92,22600.0,14.4851,14.5223,14.4776,14.4963,22600.0
2008-03-12 15:00:00,38.9,38.92,38.83,38.86,28100.0,14.4888,14.4963,14.4627,14.4739,28100.0
2008-03-12 15:30:00,38.88,38.88,38.67,38.71,52900.0,14.4814,14.4814,14.4031,14.418,52900.0
2008-03-13 09:30:00,38.69,38.82,38.47,38.66,53900.0,14.4106,14.459,14.3287,14.3994,53900.0
2008-03-13 10:00:00,38.65,38.74,38.58,38.61,36200.0,14.3957,14.4292,14.3696,14.3808,36200.0
2008-03-13 10:30:00,38.59,38.64,38.34,38.48,46000.0,14.3733,14.392,14.2802,14.3324,46000.0
2008-03-13 11:00:00,38.49,38.72,38.43,38.67,65600.0,14.3361,14.4218,14.3138,14.4031,65600.0
2008-03-13 11:30:00,38.65,38.71,38.57,38.57,35800.0,14.3957,14.418,14.3659,14.3659,35800.0
2008-03-13 12:00:00,38.57,38.59,38.45,38.53,24700.0,14.3659,14.3733,14.3212,14.351,24700.0
2008-03-13 12:30:00,38.55,38.61,38.49,38.56,17700.0,14.3584,14.3808,14.3361,14.3622,17700.0
2008-03-13 13:00:00,38.54,38.62,38.45,38.6,21200.0,14.3547,14.3845,14.3212,14.3771,21200.0
2008-03-13 13:30:00,38.6,38.65,38.54,38.64,44200.0,14.3771,14.3957,14.3547,14.392,44200.0
2008-03-13 14:00:00,38.64,38.64,38.57,38.61,24100.0,14.392,14.392,14.3659,14.3808,24100.0
2008-03-13 14:30:00,38.62,38.62,38.45,38.5,28600.0,14.3845,14.3845,14.3212,14.3398,28600.0
2008-03-13 15:00:00,38.5,38.51,38.41,38.43,33600.0,14.3398,14.3436,14.3063,14.3138,33600.0
2008-03-13 15:30:00,38.44,38.52,38.4,38.47,44900.0,14.3175,14.3473,14.3026,14.3287,44900.0
2008-03-14 09:30:00,38.54,38.54,37.23,37.24,82200.0,14.3547,14.3547,13.8668,13.8705,82200.0
2008-03-14 10:00:00,37.23,37.81,37.0,37.4,165100.0,13.8668,14.0828,13.7811,13.9301,165100.0
2008-03-14 10:30:00,37.4,37.46,37.0,37.16,110600.0,13.9301,13.9525,13.7811,13.8407,110600.0
2008-03-14 11:00:00,37.15,37.16,36.77,36.81,107000.0,13.837,13.8407,13.6955,13.7104,107000.0
2008-03-14 11:30:00,36.82,37.19,36.51,37.15,180000.0,13.7141,13.8519,13.5986,13.837,180000.0
2008-03-14 12:00:00,37.16,37.28,37.06,37.28,37800.0,13.8407,13.8854,13.8035,13.8854,37800.0
2008-03-14 12:30:00,37.27,37.59,37.23,37.33,94500.0,13.8817,14.0009,13.8668,13.904,94500.0
2008-03-14 13:00:00,37.33,37.54,37.24,37.25,145700.0,13.904,13.9823,13.8705,13.8742,145700.0
2008-03-14 13:30:00,37.27,37.46,37.19,37.37,20900.0,13.8817,13.9525,13.8519,13.9189,20900.0
2008-03-14 14:00:00,37.37,37.37,37.15,37.2,36500.0,13.9189,13.9189,13.837,13.8556,36500.0
2008-03-14 14:30:00,37.19,37.6,37.19,37.58,51800.0,13.8519,14.0046,13.8519,13.9972,51800.0
2008-03-14 15:00:00,37.55,38.12,37.53,37.97,68600.0,13.986,14.1983,13.9785,14.1424,68600.0
2008-03-14 15:30:00,37.97,37.98,37.54,37.7,104700.0,14.1424,14.1461,13.9823,14.0419,104700.0
2008-03-17 09:30:00,36.95,36.95,35.73,35.83,147900.0,13.7625,13.7625,13.3081,13.3454,147900.0
2008-03-17 10:00:00,35.84,36.45,35.84,36.38,53000.0,13.3491,13.5763,13.3491,13.5502,53000.0
2008-03-17 10:30:00,36.38,36.73,36.38,36.56,48600.0,13.5502,13.6806,13.5502,13.6172,48600.0
2008-03-17 11:00:00,36.57,36.6,36.36,36.42,52400.0,13.621,13.6321,13.5428,13.5651,52400.0
2008-03-17 11:30:00,36.42,36.42,36.19,36.24,55700.0,13.5651,13.5651,13.4794,13.4981,55700.0
2008-03-17 12:00:00,36.24,36.29,36.09,36.17,36600.0,13.4981,13.5167,13.4422,13.472,36600.0
2008-03-17 12:30:00,36.17,36.17,35.89,35.94,46000.0,13.472,13.472,13.3677,13.3863,46000.0
2008-03-17 13:00:00,35.95,35.95,35.79,35.79,41700.0,13.39,13.39,13.3305,13.3305,41700.0
2008-03-17 13:30:00,35.81,35.94,35.77,35.88,35900.0,13.3379,13.3863,13.323,13.364,35900.0
2008-03-17 14:00:00,35.86,36.14,35.86,36.0,37400.0,13.3565,13.4608,13.3565,13.4087,37400.0
2008-03-17 14:30:00,36.01,36.29,35.91,36.29,96900.0,13.4124,13.5167,13.3751,13.5167,96900.0
2008-03-17 15:00:00,36.31,36.38,36.03,36.18,78700.0,13.5241,13.5502,13.4198,13.4757,78700.0
2008-03-17 15:30:00,36.17,36.58,36.17,36.5,102200.0,13.472,13.6247,13.472,13.5949,102200.0
2008-03-18 09:30:00,36.59,37.48,36.59,37.46,61400.0,13.6284,13.9599,13.6284,13.9525,61400.0
2008-03-18 10:00:00,37.46,37.56,37.14,37.19,42400.0,13.9525,13.9897,13.8333,13.8519,42400.0
2008-03-18 10:30:00,37.19,37.23,37.01,37.11,38600.0,13.8519,13.8668,13.7849,13.8221,38600.0
2008-03-18 11:00:00,37.09,37.28,37.09,37.28,30200.0,13.8147,13.8854,13.8147,13.8854,30200.0
2008-03-18 11:30:00,37.28,37.33,37.21,37.31,34300.0,13.8854,13.904,13.8593,13.8966,34300.0
2008-03-18 12:00:00,37.31,37.35,37.2,37.29,19100.0,13.8966,13.9115,13.8556,13.8891,19100.0
2008-03-18 12:30:00,37.28,37.34,37.25,37.3,16900.0,13.8854,13.9078,13.8742,13.8929,16900.0
2008-03-18 13:00:00,37.29,37.39,37.27,37.37,17200.0,13.8891,13.9264,13.8817,13.9189,17200.0
2008-03-18 13:30:00,37.37,37.43,37.3,37.38,23400.0,13.9189,13.9413,13.8929,13.9227,23400.0
2008-03-18 14:00:00,37.39,37.44,37.06,37.15,50200.0,13.9264,13.945,13.8035,13.837,50200.0
2008-03-18 14:30:00,37.17,37.4,37.01,37.4,73900.0,13.8445,13.9301,13.7849,13.9301,73900.0
2008-03-18 15:00:00,37.4,37.4,37.19,37.25,70900.0,13.9301,13.9301,13.8519,13.8742,70900.0
2008-03-18 15:30:00,37.25,38.02,37.23,37.95,131700.0,13.8742,14.161,13.8668,14.135,131700.0
2008-03-19 09:30:00,36.77,37.0,36.56,36.56,125200.0,13.6955,13.7811,13.6172,13.6172,125200.0
2008-03-19 10:00:00,36.57,36.7,36.47,36.61,46700.0,13.621,13.6694,13.5837,13.6359,46700.0
2008-03-19 10:30:00,36.6,36.62,36.44,36.6,30200.0,13.6321,13.6396,13.5726,13.6321,30200.0
2008-03-19 11:00:00,36.6,36.63,36.42,36.46,24300.0,13.6321,13.6433,13.5651,13.58,24300.0
2008-03-19 11:30:00,36.49,36.5,36.23,36.28,23800.0,13.5912,13.5949,13.4943,13.513,23800.0
2008-03-19 12:00:00,36.3,36.3,36.12,36.2,52000.0,13.5204,13.5204,13.4534,13.4832,52000.0
2008-03-19 12:30:00,36.21,36.21,36.13,36.13,15000.0,13.4869,13.4869,13.4571,13.4571,15000.0
2008-03-19 13:00:00,36.13,36.24,36.12,36.21,27900.0,13.4571,13.4981,13.4534,13.4869,27900.0
2008-03-19 13:30:00,36.2,36.24,36.12,36.21,72900.0,13.4832,13.4981,13.4534,13.4869,72900.0
2008-03-19 14:00:00,36.19,36.28,36.15,36.26,38900.0,13.4794,13.513,13.4645,13.5055,38900.0
2008-03-19 14:30:00,36.25,36.28,36.03,36.14,35200.0,13.5018,13.513,13.4198,13.4608,35200.0
2008-03-19 15:00:00,36.13,36.13,35.84,35.88,54500.0,13.4571,13.4571,13.3491,13.364,54500.0
2008-03-19 15:30:00,35.85,35.86,35.56,35.64,76600.0,13.3528,13.3565,13.2448,13.2746,76600.0
2008-03-20 09:30:00,35.14,35.21,34.7,34.9,127400.0,13.0884,13.1144,12.9245,12.999,127400.0
2008-03-20 10:00:00,34.92,35.07,34.83,35.0,104500.0,13.0064,13.0623,12.9729,13.0362,104500.0
2008-03-20 10:30:00,35.0,35.25,34.91,35.24,54900.0,13.0362,13.1293,13.0027,13.1256,54900.0
2008-03-20 11:00:00,35.23,35.9,35.18,35.88,91700.0,13.1219,13.3714,13.1032,13.364,91700.0
2008-03-20 11:30:00,35.86,36.06,35.79,35.79,60600.0,13.3565,13.431,13.3305,13.3305,60600.0
2008-03-20 12:00:00,35.79,35.99,35.61,35.98,58200.0,13.3305,13.4049,13.2634,13.4012,58200.0
2008-03-20 12:30:00,35.99,36.14,35.81,35.93,42500.0,13.4049,13.4608,13.3379,13.3826,42500.0
2008-03-20 13:00:00,35.94,36.01,35.88,36.0,55400.0,13.3863,13.4124,13.364,13.4087,55400.0
2008-03-20 13:30:00,35.99,36.26,35.99,36.13,33500.0,13.4049,13.5055,13.4049,13.4571,33500.0
2008-03-20 14:00:00,36.12,36.32,36.12,36.28,91900.0,13.4534,13.5279,13.4534,13.513,91900.0
2008-03-20 14:30:00,36.28,36.32,36.2,36.25,117200.0,13.513,13.5279,13.4832,13.5018,117200.0
2008-03-20 15:00:00,36.24,36.28,35.93,35.93,61200.0,13.4981,13.513,13.3826,13.3826,61200.0
2008-03-20 15:30:00,35.93,36.21,35.8,36.19,78800.0,13.3826,13.4869,13.3342,13.4794,78800.0
2008-03-24 09:30:00,35.97,36.15,35.83,35.99,61200.0,13.3975,13.4645,13.3454,13.4049,61200.0
2008-03-24 10:00:00,36.0,36.22,35.95,36.14,103900.0,13.4087,13.4906,13.39,13.4608,103900.0
2008-03-24 10:30:00,36.16,36.33,36.08,36.2,69500.0,13.4683,13.5316,13.4385,13.4832,69500.0
2008-03-24 11:00:00,36.19,36.27,36.11,36.25,73500.0,13.4794,13.5092,13.4496,13.5018,73500.0
2008-03-24 11:30:00,36.25,36.38,36.2,36.22,38600.0,13.5018,13.5502,13.4832,13.4906,38600.0
2008-03-24 12:00:00,36.21,36.35,36.2,36.34,34500.0,13.4869,13.539,13.4832,13.5353,34500.0
2008-03-24 12:30:00,36.34,36.44,36.31,36.42,30400.0,13.5353,13.5726,13.5241,13.5651,30400.0
2008-03-24 13:00:00,36.43,36.48,36.38,36.42,51000.0,13.5688,13.5875,13.5502,13.5651,51000.0
2008-03-24 13:30:00,36.43,36.47,36.38,36.47,85900.0,13.5688,13.5837,13.5502,13.5837,85900.0
2008-03-24 14:00:00,36.47,36.53,36.33,36.41,100500.0,13.5837,13.6061,13.5316,13.5614,100500.0
2008-03-24 14:30:00,36.43,36.45,36.28,36.36,53200.0,13.5688,13.5763,13.513,13.5428,53200.0
2008-03-24 15:00:00,36.37,36.5,36.37,36.46,36400.0,13.5465,13.5949,13.5465,13.58,36400.0
2008-03-24 15:30:00,36.44,36.62,36.42,36.49,76600.0,13.5726,13.6396,13.5651,13.5912,76600.0
2008-03-25 09:30:00,36.38,36.75,36.38,36.53,35200.0,13.5502,13.688,13.5502,13.6061,35200.0
2008-03-25 10:00:00,36.52,36.52,36.32,36.4,35300.0,13.6023,13.6023,13.5279,13.5577,35300.0
2008-03-25 10:30:00,36.41,36.44,36.23,36.36,29000.0,13.5614,13.5726,13.4943,13.5428,29000.0
2008-03-25 11:00:00,36.36,36.46,36.31,36.39,55500.0,13.5428,13.58,13.5241,13.5539,55500.0
2008-03-25 11:30:00,36.4,36.42,36.3,36.32,15700.0,13.5577,13.5651,13.5204,13.5279,15700.0
2008-03-25 12:00:00,36.32,36.41,36.31,36.39,11000.0,13.5279,13.5614,13.5241,13.5539,11000.0
2008-03-25 12:30:00,36.4,36.42,36.35,36.36,26200.0,13.5577,13.5651,13.539,13.5428,26200.0
2008-03-25 13:00:00,36.35,36.43,36.35,36.4,22300.0,13.539,13.5688,13.539,13.5577,22300.0
2008-03-25 13:30:00,36.42,36.46,36.37,36.37,12400.0,13.5651,13.58,13.5465,13.5465,12400.0
2008-03-25 14:00:00,36.38,36.39,36.26,36.26,16500.0,13.5502,13.5539,13.5055,13.5055,16500.0
2008-03-25 14:30:00,36.27,36.34,36.22,36.31,38400.0,13.5092,13.5353,13.4906,13.5241,38400.0
2008-03-25 15:00:00,36.33,36.38,36.24,36.32,24800.0,13.5316,13.5502,13.4981,13.5279,24800.0
2008-03-25 15:30:00,36.33,36.34,36.02,36.12,56900.0,13.5316,13.5353,13.4161,13.4534,56900.0
2008-03-26 09:30:00,34.41,35.3,34.25,35.26,349400.0,12.8165,13.1479,12.7569,13.133,349400.0
2008-03-26 10:00:00,35.27,35.37,35.06,35.1,108900.0,13.1368,13.174,13.0586,13.0735,108900.0
2008-03-26 10:30:00,35.1,35.22,35.03,35.13,62500.0,13.0735,13.1181,13.0474,13.0846,62500.0
2008-03-26 11:00:00,35.13,35.38,35.04,35.2,417800.0,13.0846,13.1777,13.0511,13.1107,417800.0
2008-03-26 11:30:00,35.19,35.33,35.16,35.21,89300.0,13.107,13.1591,13.0958,13.1144,89300.0
2008-03-26 12:00:00,35.23,35.28,35.12,35.15,36400.0,13.1219,13.1405,13.0809,13.0921,36400.0
2008-03-26 12:30:00,35.15,35.26,35.14,35.18,49700.0,13.0921,13.133,13.0884,13.1032,49700.0
2008-03-26 13:00:00,35.18,35.4,35.17,35.33,84600.0,13.1032,13.1852,13.0995,13.1591,84600.0
2008-03-26 13:30:00,35.33,35.36,35.29,35.34,37800.0,13.1591,13.1703,13.1442,13.1628,37800.0
2008-03-26 14:00:00,35.33,35.41,35.3,35.35,59900.0,13.1591,13.1889,13.1479,13.1666,59900.0
2008-03-26 14:30:00,35.34,35.48,35.32,35.37,165100.0,13.1628,13.215,13.1554,13.174,165100.0
2008-03-26 15:00:00,35.38,35.38,35.14,35.14,209200.0,13.1777,13.1777,13.0884,13.0884,209200.0
2008-03-26 15:30:00,35.14,35.18,35.03,35.18,125000.0,13.0884,13.1032,13.0474,13.1032,125000.0
2008-03-27 09:30:00,35.19,35.79,35.19,35.58,123600.0,13.107,13.3305,13.107,13.2522,123600.0
2008-03-27 10:00:00,35.56,35.6,35.29,35.33,79700.0,13.2448,13.2597,13.1442,13.1591,79700.0
2008-03-27 10:30:00,35.32,35.64,35.26,35.47,89800.0,13.1554,13.2746,13.133,13.2113,89800.0
2008-03-27 11:00:00,35.46,35.48,35.38,35.46,69100.0,13.2075,13.215,13.1777,13.2075,69100.0
2008-03-27 11:30:00,35.45,35.78,35.44,35.75,166100.0,13.2038,13.3267,13.2001,13.3156,166100.0
2008-03-27 12:00:00,35.72,35.95,35.7,35.86,174700.0,13.3044,13.39,13.2969,13.3565,174700.0
2008-03-27 12:30:00,35.87,36.08,35.87,36.02,166300.0,13.3602,13.4385,13.3602,13.4161,166300.0
2008-03-27 13:00:00,36.02,36.22,35.97,36.2,90700.0,13.4161,13.4906,13.3975,13.4832,90700.0
2008-03-27 13:30:00,36.19,36.54,36.08,36.53,118800.0,13.4794,13.6098,13.4385,13.6061,118800.0
2008-03-27 14:00:00,36.53,36.55,36.3,36.35,158400.0,13.6061,13.6135,13.5204,13.539,158400.0
2008-03-27 14:30:00,36.33,36.36,36.26,36.26,92800.0,13.5316,13.5428,13.5055,13.5055,92800.0
2008-03-27 15:00:00,36.26,36.34,36.23,36.31,66700.0,13.5055,13.5353,13.4943,13.5241,66700.0
2008-03-27 15:30:00,36.3,36.33,36.04,36.29,139300.0,13.5204,13.5316,13.4236,13.5167,139300.0
2008-03-28 09:30:00,36.54,36.54,34.98,35.05,185900.0,13.6098,13.6098,13.0288,13.0548,185900.0
2008-03-28 10:00:00,35.05,35.31,34.96,35.06,90600.0,13.0548,13.1517,13.0213,13.0586,90600.0
2008-03-28 10:30:00,35.07,35.11,34.41,34.63,246200.0,13.0623,13.0772,12.8165,12.8984,246200.0
2008-03-28 11:00:00,34.65,34.78,34.58,34.63,79400.0,12.9058,12.9543,12.8798,12.8984,79400.0
2008-03-28 11:30:00,34.63,34.63,34.39,34.46,95900.0,12.8984,12.8984,12.809,12.8351,95900.0
2008-03-28 12:00:00,34.46,34.47,34.24,34.32,91200.0,12.8351,12.8388,12.7531,12.7829,91200.0
2008-03-28 12:30:00,34.34,34.35,34.25,34.27,54200.0,12.7904,12.7941,12.7569,12.7643,54200.0
2008-03-28 13:00:00,34.25,34.26,34.02,34.11,116800.0,12.7569,12.7606,12.6712,12.7047,116800.0
2008-03-28 13:30:00,34.11,34.24,34.01,34.22,84100.0,12.7047,12.7531,12.6675,12.7457,84100.0
2008-03-28 14:00:00,34.21,34.6,34.2,34.49,100800.0,12.742,12.8872,12.7382,12.8462,100800.0
2008-03-28 14:30:00,34.49,34.52,34.36,34.46,87100.0,12.8462,12.8574,12.7978,12.8351,87100.0
2008-03-28 15:00:00,34.49,34.7,34.47,34.5,116500.0,12.8462,12.9245,12.8388,12.85,116500.0
2008-03-28 15:30:00,34.51,34.64,34.46,34.51,119100.0,12.8537,12.9021,12.8351,12.8537,119100.0
2008-03-31 08:30:00,34.01,34.01,34.01,34.01,200.0,12.6675,12.6675,12.6675,12.6675,200.0
2008-03-31 09:00:00,34.01,34.01,34.01,34.01,0.0,12.6675,12.6675,12.6675,12.6675,0.0
2008-03-31 09:30:00,34.21,34.6,34.16,34.34,74400.0,12.742,12.8872,12.7233,12.7904,74400.0
2008-03-31 10:00:00,34.32,34.37,34.16,34.19,55300.0,12.7829,12.8016,12.7233,12.7345,55300.0
2008-03-31 10:30:00,34.19,34.26,34.05,34.16,38900.0,12.7345,12.7606,12.6824,12.7233,38900.0
2008-03-31 11:00:00,34.16,34.16,34.01,34.07,41900.0,12.7233,12.7233,12.6675,12.6898,41900.0
2008-03-31 11:30:00,34.07,34.08,33.95,34.03,43900.0,12.6898,12.6935,12.6451,12.6749,43900.0
2008-03-31 12:00:00,34.01,34.01,33.87,33.9,49800.0,12.6675,12.6675,12.6153,12.6265,49800.0
2008-03-31 12:30:00,33.89,33.95,33.88,33.95,70700.0,12.6228,12.6451,12.619,12.6451,70700.0
2008-03-31 13:00:00,33.93,33.98,33.92,33.96,46100.0,12.6377,12.6563,12.6339,12.6488,46100.0
2008-03-31 13:30:00,33.95,33.97,33.86,33.87,63400.0,12.6451,12.6526,12.6116,12.6153,63400.0
2008-03-31 14:00:00,33.88,33.88,33.57,33.69,90100.0,12.619,12.619,12.5036,12.5483,90100.0
2008-03-31 14:30:00,33.68,33.77,33.6,33.69,60300.0,12.5446,12.5781,12.5148,12.5483,60300.0
2008-03-31 15:00:00,33.68,33.72,33.59,33.65,60800.0,12.5446,12.5595,12.511,12.5334,60800.0
2008-03-31 15:30:00,33.65,33.87,33.63,33.86,116200.0,12.5334,12.6153,12.5259,12.6116,116200.0
2008-04-01 08:30:00,33.73,33.73,33.73,33.73,100.0,12.5632,12.5632,12.5632,12.5632,100.0
2008-04-01 09:00:00,33.73,33.73,33.73,33.73,0.0,12.5632,12.5632,12.5632,12.5632,0.0
2008-04-01 09:30:00,34.26,34.33,34.0,34.08,93900.0,12.7606,12.7867,12.6637,12.6935,93900.0
2008-04-01 10:00:00,34.11,34.2,33.96,34.0,42200.0,12.7047,12.7382,12.6488,12.6637,42200.0
2008-04-01 10:30:00,33.99,33.99,33.7,33.71,58600.0,12.66,12.66,12.552,12.5557,58600.0
2008-04-01 11:00:00,33.72,33.79,33.7,33.73,47300.0,12.5595,12.5855,12.552,12.5632,47300.0
2008-04-01 11:30:00,33.73,33.9,33.72,33.86,52500.0,12.5632,12.6265,12.5595,12.6116,52500.0
2008-04-01 12:00:00,33.85,33.93,33.76,33.82,27900.0,12.6079,12.6377,12.5744,12.5967,27900.0
2008-04-01 12:30:00,33.84,33.86,33.66,33.74,57600.0,12.6041,12.6116,12.5371,12.5669,57600.0
2008-04-01 13:00:00,33.71,33.82,33.71,33.79,44300.0,12.5557,12.5967,12.5557,12.5855,44300.0
2008-04-01 13:30:00,33.78,33.83,33.74,33.77,32900.0,12.5818,12.6004,12.5669,12.5781,32900.0
2008-04-01 14:00:00,33.76,33.99,33.75,33.8,173700.0,12.5744,12.66,12.5706,12.5893,173700.0
2008-04-01 14:30:00,33.78,33.98,33.75,33.81,207300.0,12.5818,12.6563,12.5706,12.593,207300.0
2008-04-01 15:00:00,33.82,33.93,33.78,33.91,95600.0,12.5967,12.6377,12.5818,12.6302,95600.0
2008-04-01 15:30:00,33.92,34.28,33.85,34.27,128200.0,12.6339,12.768,12.6079,12.7643,128200.0
2008-04-02 09:30:00,34.55,34.69,34.51,34.56,65800.0,12.8686,12.9207,12.8537,12.8723,65800.0
2008-04-02 10:00:00,34.57,34.57,34.4,34.49,79700.0,12.876,12.876,12.8127,12.8462,79700.0
2008-04-02 10:30:00,34.49,34.51,34.36,34.43,70100.0,12.8462,12.8537,12.7978,12.8239,70100.0
2008-04-02 11:00:00,34.42,34.48,34.35,34.39,69500.0,12.8202,12.8425,12.7941,12.809,69500.0
2008-04-02 11:30:00,34.37,34.44,34.33,34.37,21600.0,12.8016,12.8276,12.7867,12.8016,21600.0
2008-04-02 12:00:00,34.39,34.45,34.35,34.36,44800.0,12.809,12.8314,12.7941,12.7978,44800.0
2008-04-02 12:30:00,34.38,34.57,34.38,34.51,81700.0,12.8053,12.876,12.8053,12.8537,81700.0
2008-04-02 13:00:00,34.5,34.6,34.44,34.6,25300.0,12.85,12.8872,12.8276,12.8872,25300.0
2008-04-02 13:30:00,34.58,34.67,34.56,34.62,41000.0,12.8798,12.9133,12.8723,12.8947,41000.0
2008-04-02 14:00:00,34.63,34.65,34.55,34.57,27000.0,12.8984,12.9058,12.8686,12.876,27000.0
2008-04-02 14:30:00,34.57,34.58,34.34,34.39,28600.0,12.876,12.8798,12.7904,12.809,28600.0
2008-04-02 15:00:00,34.4,34.4,34.21,34.22,41000.0,12.8127,12.8127,12.742,12.7457,41000.0
2008-04-02 15:30:00,34.21,34.5,34.1,34.38,208500.0,12.742,12.85,12.701,12.8053,208500.0
2008-04-03 09:30:00,34.8,34.8,34.5,34.74,64200.0,12.9617,12.9617,12.85,12.9394,64200.0
2008-04-03 10:00:00,34.73,34.85,34.68,34.79,65400.0,12.9356,12.9803,12.917,12.958,65400.0
2008-04-03 10:30:00,34.79,34.86,34.7,34.71,111100.0,12.958,12.9841,12.9245,12.9282,111100.0
2008-04-03 11:00:00,34.71,34.77,34.63,34.65,73200.0,12.9282,12.9505,12.8984,12.9058,73200.0
2008-04-03 11:30:00,34.65,34.7,34.55,34.55,40900.0,12.9058,12.9245,12.8686,12.8686,40900.0
2008-04-03 12:00:00,34.58,34.62,34.5,34.55,45100.0,12.8798,12.8947,12.85,12.8686,45100.0
2008-04-03 12:30:00,34.55,34.63,34.49,34.55,60000.0,12.8686,12.8984,12.8462,12.8686,60000.0
2008-04-03 13:00:00,34.53,34.63,34.51,34.58,48300.0,12.8611,12.8984,12.8537,12.8798,48300.0
2008-04-03 13:30:00,34.6,34.62,34.52,34.52,35700.0,12.8872,12.8947,12.8574,12.8574,35700.0
2008-04-03 14:00:00,34.52,35.18,34.39,35.0,408500.0,12.8574,13.1032,12.809,13.0362,408500.0
2008-04-03 14:30:00,34.99,35.02,34.64,34.92,218400.0,13.0325,13.0437,12.9021,13.0064,218400.0
2008-04-03 15:00:00,34.93,35.1,34.91,35.1,131400.0,13.0101,13.0735,13.0027,13.0735,131400.0
2008-04-03 15:30:00,35.1,35.3,35.05,35.23,150400.0,13.0735,13.1479,13.0548,13.1219,150400.0
2008-04-04 09:30:00,35.21,35.33,35.04,35.11,68500.0,13.1144,13.1591,13.0511,13.0772,68500.0
2008-04-04 10:00:00,35.1,35.28,35.06,35.19,38000.0,13.0735,13.1405,13.0586,13.107,38000.0
2008-04-04 10:30:00,35.2,35.3,35.15,35.17,75900.0,13.1107,13.1479,13.0921,13.0995,75900.0
2008-04-04 11:00:00,35.17,35.35,35.14,35.2,65200.0,13.0995,13.1666,13.0884,13.1107,65200.0
2008-04-04 11:30:00,35.2,35.28,35.14,35.25,43700.0,13.1107,13.1405,13.0884,13.1293,43700.0
2008-04-04 12:00:00,35.25,35.26,35.13,35.19,57500.0,13.1293,13.133,13.0846,13.107,57500.0
2008-04-04 12:30:00,35.2,35.25,35.14,35.25,49500.0,13.1107,13.1293,13.0884,13.1293,49500.0
2008-04-04 13:00:00,35.25,35.31,35.14,35.3,95100.0,13.1293,13.1517,13.0884,13.1479,95100.0
2008-04-04 13:30:00,35.31,35.41,35.27,35.28,161100.0,13.1517,13.1889,13.1368,13.1405,161100.0
2008-04-04 14:00:00,35.27,35.47,35.26,35.33,146300.0,13.1368,13.2113,13.133,13.1591,146300.0
2008-04-04 14:30:00,35.32,35.62,35.3,35.55,98800.0,13.1554,13.2671,13.1479,13.2411,98800.0
2008-04-04 15:00:00,35.57,35.59,35.38,35.4,59600.0,13.2485,13.256,13.1777,13.1852,59600.0
2008-04-04 15:30:00,35.41,35.69,35.32,35.65,79700.0,13.1889,13.2932,13.1554,13.2783,79700.0
2008-04-07 09:30:00,35.95,36.15,35.79,36.06,56400.0,13.39,13.4645,13.3305,13.431,56400.0
2008-04-07 10:00:00,36.05,36.17,35.98,36.08,85500.0,13.4273,13.472,13.4012,13.4385,85500.0
2008-04-07 10:30:00,36.07,36.09,35.86,35.9,78600.0,13.4347,13.4422,13.3565,13.3714,78600.0
2008-04-07 11:00:00,35.9,35.92,35.85,35.88,32000.0,13.3714,13.3789,13.3528,13.364,32000.0
2008-04-07 11:30:00,35.89,35.95,35.82,35.88,22000.0,13.3677,13.39,13.3416,13.364,22000.0
2008-04-07 12:00:00,35.9,35.92,35.79,35.81,26000.0,13.3714,13.3789,13.3305,13.3379,26000.0
2008-04-07 12:30:00,35.82,35.91,35.81,35.82,35600.0,13.3416,13.3751,13.3379,13.3416,35600.0
2008-04-07 13:00:00,35.82,35.82,35.68,35.77,42700.0,13.3416,13.3416,13.2895,13.323,42700.0
2008-04-07 13:30:00,35.75,35.8,35.7,35.7,66700.0,13.3156,13.3342,13.2969,13.2969,66700.0
2008-04-07 14:00:00,35.69,35.71,35.61,35.62,30800.0,13.2932,13.3007,13.2634,13.2671,30800.0
2008-04-07 14:30:00,35.65,35.65,35.53,35.61,34700.0,13.2783,13.2783,13.2336,13.2634,34700.0
2008-04-07 15:00:00,35.6,35.64,35.54,35.62,21100.0,13.2597,13.2746,13.2373,13.2671,21100.0
2008-04-07 15:30:00,35.64,35.74,35.55,35.59,84800.0,13.2746,13.3118,13.2411,13.256,84800.0
2008-04-08 09:30:00,35.46,35.58,35.27,35.38,43400.0,13.2075,13.2522,13.1368,13.1777,43400.0
2008-04-08 10:00:00,35.39,35.39,35.11,35.36,34100.0,13.1815,13.1815,13.0772,13.1703,34100.0
2008-04-08 10:30:00,35.36,35.51,35.32,35.37,39300.0,13.1703,13.2262,13.1554,13.174,39300.0
2008-04-08 11:00:00,35.4,35.53,35.33,35.5,22800.0,13.1852,13.2336,13.1591,13.2224,22800.0
2008-04-08 11:30:00,35.48,35.58,35.43,35.45,22900.0,13.215,13.2522,13.1964,13.2038,22900.0
2008-04-08 12:00:00,35.45,35.54,35.44,35.49,17100.0,13.2038,13.2373,13.2001,13.2187,17100.0
2008-04-08 12:30:00,35.45,35.47,35.37,35.45,11600.0,13.2038,13.2113,13.174,13.2038,11600.0
2008-04-08 13:00:00,35.48,35.52,35.4,35.4,8100.0,13.215,13.2299,13.1852,13.1852,8100.0
2008-04-08 13:30:00,35.4,35.42,35.39,35.4,36300.0,13.1852,13.1926,13.1815,13.1852,36300.0
2008-04-08 14:00:00,35.4,35.4,35.25,35.39,40300.0,13.1852,13.1852,13.1293,13.1815,40300.0
2008-04-08 14:30:00,35.38,35.44,35.31,35.41,41200.0,13.1777,13.2001,13.1517,13.1889,41200.0
2008-04-08 15:00:00,35.4,35.45,35.36,35.41,38700.0,13.1852,13.2038,13.1703,13.1889,38700.0
2008-04-08 15:30:00,35.42,35.53,35.38,35.5,60000.0,13.1926,13.2336,13.1777,13.2224,60000.0
2008-04-09 09:30:00,35.71,35.9,35.6,35.88,86400.0,13.3007,13.3714,13.2597,13.364,86400.0
2008-04-09 10:00:00,35.88,35.9,35.62,35.72,45600.0,13.364,13.3714,13.2671,13.3044,45600.0
2008-04-09 10:30:00,35.73,35.81,35.61,35.71,47200.0,13.3081,13.3379,13.2634,13.3007,47200.0
2008-04-09 11:00:00,35.71,35.78,35.67,35.75,26800.0,13.3007,13.3267,13.2858,13.3156,26800.0
2008-04-09 11:30:00,35.73,35.84,35.72,35.77,33300.0,13.3081,13.3491,13.3044,13.323,33300.0
2008-04-09 12:00:00,35.77,35.8,35.71,35.76,27200.0,13.323,13.3342,13.3007,13.3193,27200.0
2008-04-09 12:30:00,35.76,35.85,35.74,35.81,24500.0,13.3193,13.3528,13.3118,13.3379,24500.0
2008-04-09 13:00:00,35.82,35.92,35.79,35.88,28000.0,13.3416,13.3789,13.3305,13.364,28000.0
2008-04-09 13:30:00,35.9,35.95,35.89,35.93,18900.0,13.3714,13.39,13.3677,13.3826,18900.0
2008-04-09 14:00:00,35.94,35.98,35.86,35.96,29400.0,13.3863,13.4012,13.3565,13.3938,29400.0
2008-04-09 14:30:00,35.95,35.99,35.9,35.96,46100.0,13.39,13.4049,13.3714,13.3938,46100.0
2008-04-09 15:00:00,35.96,36.09,35.95,36.08,112900.0,13.3938,13.4422,13.39,13.4385,112900.0
2008-04-09 15:30:00,36.09,36.14,35.95,36.02,60400.0,13.4422,13.4608,13.39,13.4161,60400.0
2008-04-10 09:30:00,36.04,36.24,36.04,36.1,29900.0,13.4236,13.4981,13.4236,13.4459,29900.0
2008-04-10 10:00:00,36.1,36.15,35.99,36.09,35200.0,13.4459,13.4645,13.4049,13.4422,35200.0
2008-04-10 10:30:00,36.14,36.27,36.13,36.25,40000.0,13.4608,13.5092,13.4571,13.5018,40000.0
2008-04-10 11:00:00,36.24,36.47,36.24,36.41,65000.0,13.4981,13.5837,13.4981,13.5614,65000.0
2008-04-10 11:30:00,36.41,36.48,36.38,36.44,33300.0,13.5614,13.5875,13.5502,13.5726,33300.0
2008-04-10 12:00:00,36.45,36.61,36.43,36.6,52500.0,13.5763,13.6359,13.5688,13.6321,52500.0
2008-04-10 12:30:00,36.59,36.72,36.59,36.6,35900.0,13.6284,13.6768,13.6284,13.6321,35900.0
2008-04-10 13:00:00,36.6,36.68,36.59,36.66,22100.0,13.6321,13.6619,13.6284,13.6545,22100.0
2008-04-10 13:30:00,36.64,36.71,36.56,36.59,36400.0,13.647,13.6731,13.6172,13.6284,36400.0
2008-04-10 14:00:00,36.59,36.61,36.44,36.52,42100.0,13.6284,13.6359,13.5726,13.6023,42100.0
2008-04-10 14:30:00,36.51,36.59,36.46,36.55,41700.0,13.5986,13.6284,13.58,13.6135,41700.0
2008-04-10 15:00:00,36.55,36.57,36.37,36.42,39200.0,13.6135,13.621,13.5465,13.5651,39200.0
2008-04-10 15:30:00,36.42,36.52,36.28,36.5,96000.0,13.5651,13.6023,13.513,13.5949,96000.0
2008-04-11 09:30:00,36.41,36.48,35.79,36.05,126800.0,13.5614,13.5875,13.3305,13.4273,126800.0
2008-04-11 10:00:00,36.07,36.12,35.9,35.92,50600.0,13.4347,13.4534,13.3714,13.3789,50600.0
2008-04-11 10:30:00,35.92,36.08,35.92,36.0,20800.0,13.3789,13.4385,13.3789,13.4087,20800.0
2008-04-11 11:00:00,35.96,36.01,35.94,35.96,41900.0,13.3938,13.4124,13.3863,13.3938,41900.0
2008-04-11 11:30:00,35.97,36.02,35.91,36.02,22600.0,13.3975,13.4161,13.3751,13.4161,22600.0
2008-04-11 12:00:00,36.02,36.14,36.0,36.01,40800.0,13.4161,13.4608,13.4087,13.4124,40800.0
2008-04-11 12:30:00,36.0,36.03,35.95,35.99,13500.0,13.4087,13.4198,13.39,13.4049,13500.0
2008-04-11 13:00:00,35.99,36.13,35.98,36.12,12100.0,13.4049,13.4571,13.4012,13.4534,12100.0
2008-04-11 13:30:00,36.1,36.17,36.07,36.15,31000.0,13.4459,13.472,13.4347,13.4645,31000.0
2008-04-11 14:00:00,36.13,36.15,36.02,36.05,27700.0,13.4571,13.4645,13.4161,13.4273,27700.0
2008-04-11 14:30:00,36.04,36.08,35.98,36.0,32700.0,13.4236,13.4385,13.4012,13.4087,32700.0
2008-04-11 15:00:00,35.99,36.05,35.93,35.93,36100.0,13.4049,13.4273,13.3826,13.3826,36100.0
2008-04-11 15:30:00,35.93,35.99,35.88,35.92,71900.0,13.3826,13.4049,13.364,13.3789,71900.0
2008-04-14 09:30:00,36.12,36.23,36.11,36.11,34500.0,13.4534,13.4943,13.4496,13.4496,34500.0
2008-04-14 10:00:00,36.13,36.27,36.08,36.24,37600.0,13.4571,13.5092,13.4385,13.4981,37600.0
2008-04-14 10:30:00,36.21,36.32,36.14,36.19,24200.0,13.4869,13.5279,13.4608,13.4794,24200.0
2008-04-14 11:00:00,36.17,36.29,36.17,36.19,12700.0,13.472,13.5167,13.472,13.4794,12700.0
2008-04-14 11:30:00,36.18,36.2,36.09,36.12,14800.0,13.4757,13.4832,13.4422,13.4534,14800.0
2008-04-14 12:00:00,36.13,36.13,36.08,36.12,6100.0,13.4571,13.4571,13.4385,13.4534,6100.0
2008-04-14 12:30:00,36.11,36.14,36.07,36.14,11400.0,13.4496,13.4608,13.4347,13.4608,11400.0
2008-04-14 13:00:00,36.13,36.18,36.12,36.12,11600.0,13.4571,13.4757,13.4534,13.4534,11600.0
2008-04-14 13:30:00,36.12,36.12,36.02,36.02,6700.0,13.4534,13.4534,13.4161,13.4161,6700.0
2008-04-14 14:00:00,36.04,36.05,36.01,36.02,11800.0,13.4236,13.4273,13.4124,13.4161,11800.0
2008-04-14 14:30:00,36.01,36.02,35.86,35.87,28500.0,13.4124,13.4161,13.3565,13.3602,28500.0
2008-04-14 15:00:00,35.86,35.95,35.86,35.92,16500.0,13.3565,13.39,13.3565,13.3789,16500.0
2008-04-14 15:30:00,35.92,35.95,35.8,35.86,51000.0,13.3789,13.39,13.3342,13.3565,51000.0
2008-04-15 09:30:00,36.19,36.23,35.98,36.11,76700.0,13.4794,13.4943,13.4012,13.4496,76700.0
2008-04-15 10:00:00,36.11,36.17,36.06,36.11,37000.0,13.4496,13.472,13.431,13.4496,37000.0
2008-04-15 10:30:00,36.11,36.15,35.97,36.02,43000.0,13.4496,13.4645,13.3975,13.4161,43000.0
2008-04-15 11:00:00,36.02,36.12,35.96,36.05,38000.0,13.4161,13.4534,13.3938,13.4273,38000.0
2008-04-15 11:30:00,36.05,36.2,36.02,36.16,31400.0,13.4273,13.4832,13.4161,13.4683,31400.0
2008-04-15 12:00:00,36.18,36.25,36.16,36.24,37300.0,13.4757,13.5018,13.4683,13.4981,37300.0
2008-04-15 12:30:00,36.23,36.26,36.18,36.26,55800.0,13.4943,13.5055,13.4757,13.5055,55800.0
2008-04-15 13:00:00,36.27,36.33,36.24,36.25,39100.0,13.5092,13.5316,13.4981,13.5018,39100.0
2008-04-15 13:30:00,36.24,36.27,36.17,36.25,32800.0,13.4981,13.5092,13.472,13.5018,32800.0
2008-04-15 14:00:00,36.24,36.24,36.17,36.23,22400.0,13.4981,13.4981,13.472,13.4943,22400.0
2008-04-15 14:30:00,36.22,36.27,36.17,36.18,20500.0,13.4906,13.5092,13.472,13.4757,20500.0
2008-04-15 15:00:00,36.17,36.22,36.13,36.2,25200.0,13.472,13.4906,13.4571,13.4832,25200.0
2008-04-15 15:30:00,36.22,36.23,36.16,36.21,73100.0,13.4906,13.4943,13.4683,13.4869,73100.0
2008-04-16 09:30:00,36.73,37.04,36.73,36.9,68900.0,13.6806,13.796,13.6806,13.7439,68900.0
2008-04-16 10:00:00,36.91,37.04,36.83,36.95,41100.0,13.7476,13.796,13.7178,13.7625,41100.0
2008-04-16 10:30:00,36.96,37.01,36.93,36.97,47900.0,13.7662,13.7849,13.7551,13.77,47900.0
2008-04-16 11:00:00,36.94,36.95,36.76,36.76,30500.0,13.7588,13.7625,13.6917,13.6917,30500.0
2008-04-16 11:30:00,36.76,36.95,36.59,36.95,42000.0,13.6917,13.7625,13.6284,13.7625,42000.0
2008-04-16 12:00:00,36.95,37.04,36.89,36.97,32700.0,13.7625,13.796,13.7402,13.77,32700.0
2008-04-16 12:30:00,36.98,37.1,36.96,37.06,40400.0,13.7737,13.8184,13.7662,13.8035,40400.0
2008-04-16 13:00:00,37.07,37.12,37.02,37.05,42500.0,13.8072,13.8258,13.7886,13.7998,42500.0
2008-04-16 13:30:00,37.05,37.05,36.9,36.93,37500.0,13.7998,13.7998,13.7439,13.7551,37500.0
2008-04-16 14:00:00,36.92,36.97,36.86,36.93,37300.0,13.7513,13.77,13.729,13.7551,37300.0
2008-04-16 14:30:00,36.93,36.97,36.83,36.83,25800.0,13.7551,13.77,13.7178,13.7178,25800.0
2008-04-16 15:00:00,36.85,36.93,36.81,36.86,76200.0,13.7253,13.7551,13.7104,13.729,76200.0
2008-04-16 15:30:00,36.88,36.9,36.76,36.79,60900.0,13.7364,13.7439,13.6917,13.7029,60900.0
2008-04-17 09:30:00,36.92,36.92,36.47,36.49,23000.0,13.7513,13.7513,13.5837,13.5912,23000.0
2008-04-17 10:00:00,36.51,36.54,36.42,36.47,28600.0,13.5986,13.6098,13.5651,13.5837,28600.0
2008-04-17 10:30:00,36.45,36.59,36.45,36.58,22600.0,13.5763,13.6284,13.5763,13.6247,22600.0
2008-04-17 11:00:00,36.57,36.61,36.47,36.54,22800.0,13.621,13.6359,13.5837,13.6098,22800.0
2008-04-17 11:30:00,36.53,36.58,36.48,36.54,21300.0,13.6061,13.6247,13.5875,13.6098,21300.0
2008-04-17 12:00:00,36.55,36.61,36.52,36.59,22900.0,13.6135,13.6359,13.6023,13.6284,22900.0
2008-04-17 12:30:00,36.58,36.7,36.56,36.68,21700.0,13.6247,13.6694,13.6172,13.6619,21700.0
2008-04-17 13:00:00,36.68,36.73,36.66,36.72,17200.0,13.6619,13.6806,13.6545,13.6768,17200.0
2008-04-17 13:30:00,36.73,36.83,36.72,36.73,26300.0,13.6806,13.7178,13.6768,13.6806,26300.0
2008-04-17 14:00:00,36.73,36.78,36.7,36.72,24800.0,13.6806,13.6992,13.6694,13.6768,24800.0
2008-04-17 14:30:00,36.72,36.75,36.63,36.64,32800.0,13.6768,13.688,13.6433,13.647,32800.0
2008-04-17 15:00:00,36.63,36.65,36.58,36.63,24900.0,13.6433,13.6508,13.6247,13.6433,24900.0
2008-04-17 15:30:00,36.63,36.71,36.61,36.65,50100.0,13.6433,13.6731,13.6359,13.6508,50100.0
2008-04-18 09:30:00,37.15,37.56,37.12,37.32,102500.0,13.837,13.9897,13.8258,13.9003,102500.0
2008-04-18 10:00:00,37.32,37.44,37.24,37.3,39400.0,13.9003,13.945,13.8705,13.8929,39400.0
2008-04-18 10:30:00,37.3,37.38,37.25,37.25,63200.0,13.8929,13.9227,13.8742,13.8742,63200.0
2008-04-18 11:00:00,37.24,37.3,37.2,37.26,80800.0,13.8705,13.8929,13.8556,13.878,80800.0
2008-04-18 11:30:00,37.25,37.36,37.22,37.36,52500.0,13.8742,13.9152,13.8631,13.9152,52500.0
2008-04-18 12:00:00,37.35,37.41,37.32,37.36,121600.0,13.9115,13.9338,13.9003,13.9152,121600.0
2008-04-18 12:30:00,37.36,37.39,37.33,37.36,17100.0,13.9152,13.9264,13.904,13.9152,17100.0
2008-04-18 13:00:00,37.35,37.51,37.34,37.43,27900.0,13.9115,13.9711,13.9078,13.9413,27900.0
2008-04-18 13:30:00,37.45,37.57,37.43,37.56,25000.0,13.9487,13.9934,13.9413,13.9897,25000.0
2008-04-18 14:00:00,37.56,37.74,37.54,37.68,44800.0,13.9897,14.0568,13.9823,14.0344,44800.0
2008-04-18 14:30:00,37.67,37.83,37.65,37.72,49600.0,14.0307,14.0903,14.0232,14.0493,49600.0
2008-04-18 15:00:00,37.7,37.71,37.48,37.57,38600.0,14.0419,14.0456,13.9599,13.9934,38600.0
2008-04-18 15:30:00,37.57,37.71,37.57,37.63,66800.0,13.9934,14.0456,13.9934,14.0158,66800.0
2008-04-21 09:30:00,37.75,37.75,37.12,37.21,68700.0,14.0605,14.0605,13.8258,13.8593,68700.0
2008-04-21 10:00:00,37.24,37.25,37.12,37.22,20400.0,13.8705,13.8742,13.8258,13.8631,20400.0
2008-04-21 10:30:00,37.21,37.32,37.04,37.06,31300.0,13.8593,13.9003,13.796,13.8035,31300.0
2008-04-21 11:00:00,37.06,37.4,37.06,37.38,41700.0,13.8035,13.9301,13.8035,13.9227,41700.0
2008-04-21 11:30:00,37.39,37.39,37.14,37.3,26900.0,13.9264,13.9264,13.8333,13.8929,26900.0
2008-04-21 12:00:00,37.31,37.41,37.31,37.4,12000.0,13.8966,13.9338,13.8966,13.9301,12000.0
2008-04-21 12:30:00,37.4,37.5,37.35,37.44,23000.0,13.9301,13.9674,13.9115,13.945,23000.0
2008-04-21 13:00:00,37.45,37.53,37.43,37.46,17800.0,13.9487,13.9785,13.9413,13.9525,17800.0
2008-04-21 13:30:00,37.46,37.52,37.45,37.48,10900.0,13.9525,13.9748,13.9487,13.9599,10900.0
2008-04-21 14:00:00,37.48,37.59,37.48,37.54,14600.0,13.9599,14.0009,13.9599,13.9823,14600.0
2008-04-21 14:30:00,37.56,37.62,37.48,37.48,24500.0,13.9897,14.0121,13.9599,13.9599,24500.0
2008-04-21 15:00:00,37.49,37.51,37.43,37.5,27100.0,13.9636,13.9711,13.9413,13.9674,27100.0
2008-04-21 15:30:00,37.5,37.88,37.49,37.69,69000.0,13.9674,14.1089,13.9636,14.0381,69000.0
2008-04-22 09:30:00,38.05,38.05,37.36,37.43,34800.0,14.1722,14.1722,13.9152,13.9413,34800.0
2008-04-22 10:00:00,37.44,37.64,37.42,37.63,52500.0,13.945,14.0195,13.9376,14.0158,52500.0
2008-04-22 10:30:00,37.64,37.75,37.64,37.74,27300.0,14.0195,14.0605,14.0195,14.0568,27300.0
2008-04-22 11:00:00,37.76,38.0,37.68,37.96,40600.0,14.0642,14.1536,14.0344,14.1387,40600.0
2008-04-22 11:30:00,37.97,38.13,37.96,38.08,59200.0,14.1424,14.202,14.1387,14.1834,59200.0
2008-04-22 12:00:00,38.08,38.19,37.98,38.03,30200.0,14.1834,14.2244,14.1461,14.1648,30200.0
2008-04-22 12:30:00,38.04,38.08,37.91,37.93,43300.0,14.1685,14.1834,14.1201,14.1275,43300.0
2008-04-22 13:00:00,37.93,38.01,37.83,37.83,28200.0,14.1275,14.1573,14.0903,14.0903,28200.0
2008-04-22 13:30:00,37.81,37.9,37.77,37.9,20900.0,14.0828,14.1163,14.0679,14.1163,20900.0
2008-04-22 14:00:00,37.88,37.98,37.86,37.98,22400.0,14.1089,14.1461,14.1015,14.1461,22400.0
2008-04-22 14:30:00,37.97,38.0,37.87,37.87,25000.0,14.1424,14.1536,14.1052,14.1052,25000.0
2008-04-22 15:00:00,37.87,37.94,37.83,37.92,32100.0,14.1052,14.1312,14.0903,14.1238,32100.0
2008-04-22 15:30:00,37.94,38.0,37.89,38.0,31100.0,14.1312,14.1536,14.1126,14.1536,31100.0
2008-04-23 09:30:00,37.44,37.54,37.05,37.11,60300.0,13.945,13.9823,13.7998,13.8221,60300.0
2008-04-23 10:00:00,37.12,37.13,36.85,37.03,72400.0,13.8258,13.8296,13.7253,13.7923,72400.0
2008-04-23 10:30:00,37.04,37.21,37.0,37.16,41300.0,13.796,13.8593,13.7811,13.8407,41300.0
2008-04-23 11:00:00,37.15,37.16,36.94,36.96,22600.0,13.837,13.8407,13.7588,13.7662,22600.0
2008-04-23 11:30:00,36.95,36.98,36.89,36.97,21600.0,13.7625,13.7737,13.7402,13.77,21600.0
2008-04-23 12:00:00,36.97,37.02,36.9,36.91,65000.0,13.77,13.7886,13.7439,13.7476,65000.0
2008-04-23 12:30:00,36.91,36.92,36.74,36.86,50000.0,13.7476,13.7513,13.6843,13.729,50000.0
2008-04-23 13:00:00,36.86,36.99,36.83,36.96,29100.0,13.729,13.7774,13.7178,13.7662,29100.0
2008-04-23 13:30:00,36.96,36.96,36.78,36.82,45500.0,13.7662,13.7662,13.6992,13.7141,45500.0
2008-04-23 14:00:00,36.79,36.93,36.75,36.9,47300.0,13.7029,13.7551,13.688,13.7439,47300.0
2008-04-23 14:30:00,36.92,36.94,36.77,36.79,55700.0,13.7513,13.7588,13.6955,13.7029,55700.0
2008-04-23 15:00:00,36.79,37.11,36.79,37.07,74500.0,13.7029,13.8221,13.7029,13.8072,74500.0
2008-04-23 15:30:00,37.07,37.18,37.0,37.1,57500.0,13.8072,13.8482,13.7811,13.8184,57500.0
2008-04-24 09:30:00,36.8,36.8,36.64,36.67,36600.0,13.7066,13.7066,13.647,13.6582,36600.0
2008-04-24 10:00:00,36.66,36.81,36.62,36.74,28500.0,13.6545,13.7104,13.6396,13.6843,28500.0
2008-04-24 10:30:00,36.73,36.82,36.73,36.79,14600.0,13.6806,13.7141,13.6806,13.7029,14600.0
2008-04-24 11:00:00,36.77,36.86,36.67,36.76,11600.0,13.6955,13.729,13.6582,13.6917,11600.0
2008-04-24 11:30:00,36.78,36.86,36.71,36.8,30400.0,13.6992,13.729,13.6731,13.7066,30400.0
2008-04-24 12:00:00,36.78,36.89,36.78,36.8,16300.0,13.6992,13.7402,13.6992,13.7066,16300.0
2008-04-24 12:30:00,36.76,36.81,36.71,36.78,12500.0,13.6917,13.7104,13.6731,13.6992,12500.0
2008-04-24 13:00:00,36.79,36.79,36.71,36.74,14500.0,13.7029,13.7029,13.6731,13.6843,14500.0
2008-04-24 13:30:00,36.74,36.75,36.67,36.7,13600.0,13.6843,13.688,13.6582,13.6694,13600.0
2008-04-24 14:00:00,36.71,36.94,36.71,36.9,20800.0,13.6731,13.7588,13.6731,13.7439,20800.0
2008-04-24 14:30:00,36.91,37.05,36.9,36.99,33700.0,13.7476,13.7998,13.7439,13.7774,33700.0
2008-04-24 15:00:00,37.02,37.02,36.93,37.0,36600.0,13.7886,13.7886,13.7551,13.7811,36600.0
2008-04-24 15:30:00,36.99,37.05,36.95,36.95,34700.0,13.7774,13.7998,13.7625,13.7625,34700.0
2008-04-25 09:30:00,36.51,36.74,36.38,36.61,51200.0,13.5986,13.6843,13.5502,13.6359,51200.0
2008-04-25 10:00:00,36.62,36.87,36.56,36.83,44300.0,13.6396,13.7327,13.6172,13.7178,44300.0
2008-04-25 10:30:00,36.82,36.89,36.6,36.6,51200.0,13.7141,13.7402,13.6321,13.6321,51200.0
2008-04-25 11:00:00,36.89,36.92,36.74,36.74,18000.0,13.7402,13.7513,13.6843,13.6843,18000.0
2008-04-25 11:30:00,36.76,36.77,36.6,36.68,19400.0,13.6917,13.6955,13.6321,13.6619,19400.0
2008-04-25 12:00:00,36.67,36.8,36.54,36.58,27000.0,13.6582,13.7066,13.6098,13.6247,27000.0
2008-04-25 12:30:00,36.59,36.59,36.5,36.56,20500.0,13.6284,13.6284,13.5949,13.6172,20500.0
2008-04-25 13:00:00,36.55,36.56,36.42,36.43,25700.0,13.6135,13.6172,13.5651,13.5688,25700.0
2008-04-25 13:30:00,36.44,36.53,36.43,36.49,23700.0,13.5726,13.6061,13.5688,13.5912,23700.0
2008-04-25 14:00:00,36.49,36.63,36.48,36.54,25000.0,13.5912,13.6433,13.5875,13.6098,25000.0
2008-04-25 14:30:00,36.55,36.68,36.51,36.63,27700.0,13.6135,13.6619,13.5986,13.6433,27700.0
2008-04-25 15:00:00,36.63,36.83,36.61,36.64,49200.0,13.6433,13.7178,13.6359,13.647,49200.0
2008-04-25 15:30:00,36.64,36.88,36.63,36.79,130000.0,13.647,13.7364,13.6433,13.7029,130000.0
2008-04-28 09:30:00,36.92,36.92,35.9,35.98,125200.0,13.7513,13.7513,13.3714,13.4012,125200.0
2008-04-28 10:00:00,35.97,36.23,35.9,36.06,63200.0,13.3975,13.4943,13.3714,13.431,63200.0
2008-04-28 10:30:00,36.05,36.07,35.94,35.99,59800.0,13.4273,13.4347,13.3863,13.4049,59800.0
2008-04-28 11:00:00,36.0,36.26,36.0,36.22,39800.0,13.4087,13.5055,13.4087,13.4906,39800.0
2008-04-28 11:30:00,36.25,36.42,36.23,36.39,42000.0,13.5018,13.5651,13.4943,13.5539,42000.0
2008-04-28 12:00:00,36.38,36.47,36.34,36.47,26700.0,13.5502,13.5837,13.5353,13.5837,26700.0
2008-04-28 12:30:00,36.48,36.58,36.46,36.58,24900.0,13.5875,13.6247,13.58,13.6247,24900.0
2008-04-28 13:00:00,36.58,36.66,36.49,36.5,21800.0,13.6247,13.6545,13.5912,13.5949,21800.0
2008-04-28 13:30:00,36.49,36.55,36.43,36.47,26400.0,13.5912,13.6135,13.5688,13.5837,26400.0
2008-04-28 14:00:00,36.49,36.6,36.45,36.49,16100.0,13.5912,13.6321,13.5763,13.5912,16100.0
2008-04-28 14:30:00,36.49,36.57,36.46,36.47,22600.0,13.5912,13.621,13.58,13.5837,22600.0
2008-04-28 15:00:00,36.47,36.48,36.41,36.44,17600.0,13.5837,13.5875,13.5614,13.5726,17600.0
2008-04-28 15:30:00,36.43,36.47,36.27,36.29,35500.0,13.5688,13.5837,13.5092,13.5167,35500.0
2008-04-29 09:30:00,36.25,36.25,36.09,36.12,54000.0,13.5018,13.5018,13.4422,13.4534,54000.0
2008-04-29 10:00:00,36.12,36.24,36.06,36.2,40100.0,13.4534,13.4981,13.431,13.4832,40100.0
2008-04-29 10:30:00,36.19,36.25,36.07,36.15,29300.0,13.4794,13.5018,13.4347,13.4645,29300.0
2008-04-29 11:00:00,36.12,36.18,36.11,36.13,17700.0,13.4534,13.4757,13.4496,13.4571,17700.0
2008-04-29 11:30:00,36.13,36.13,35.86,35.93,38400.0,13.4571,13.4571,13.3565,13.3826,38400.0
2008-04-29 12:00:00,35.95,36.03,35.47,35.56,96000.0,13.39,13.4198,13.2113,13.2448,96000.0
2008-04-29 12:30:00,35.53,35.71,35.45,35.67,69700.0,13.2336,13.3007,13.2038,13.2858,69700.0
2008-04-29 13:00:00,35.66,35.75,35.59,35.7,107600.0,13.282,13.3156,13.256,13.2969,107600.0
2008-04-29 13:30:00,35.7,35.77,35.67,35.77,15200.0,13.2969,13.323,13.2858,13.323,15200.0
2008-04-29 14:00:00,35.75,35.92,35.69,35.83,47300.0,13.3156,13.3789,13.2932,13.3454,47300.0
2008-04-29 14:30:00,35.83,35.83,35.77,35.81,22600.0,13.3454,13.3454,13.323,13.3379,22600.0
2008-04-29 15:00:00,35.82,35.89,35.79,35.8,22800.0,13.3416,13.3677,13.3305,13.3342,22800.0
2008-04-29 15:30:00,35.79,35.87,35.73,35.77,36100.0,13.3305,13.3602,13.3081,13.323,36100.0
2008-04-30 09:30:00,35.8,36.14,35.8,36.05,32900.0,13.3342,13.4608,13.3342,13.4273,32900.0
2008-04-30 10:00:00,36.0,36.15,36.0,36.1,25500.0,13.4087,13.4645,13.4087,13.4459,25500.0
2008-04-30 10:30:00,36.12,36.22,36.11,36.21,46800.0,13.4534,13.4906,13.4496,13.4869,46800.0
2008-04-30 11:00:00,36.22,36.24,36.07,36.15,27000.0,13.4906,13.4981,13.4347,13.4645,27000.0
2008-04-30 11:30:00,36.15,36.23,36.13,36.13,24300.0,13.4645,13.4943,13.4571,13.4571,24300.0
2008-04-30 12:00:00,36.12,36.16,36.05,36.11,54500.0,13.4534,13.4683,13.4273,13.4496,54500.0
2008-04-30 12:30:00,36.1,36.16,36.09,36.14,19800.0,13.4459,13.4683,13.4422,13.4608,19800.0
2008-04-30 13:00:00,36.15,36.25,36.13,36.22,24900.0,13.4645,13.5018,13.4571,13.4906,24900.0
2008-04-30 13:30:00,36.23,36.36,36.22,36.33,35600.0,13.4943,13.5428,13.4906,13.5316,35600.0
2008-04-30 14:00:00,36.33,36.42,36.28,36.4,46100.0,13.5316,13.5651,13.513,13.5577,46100.0
2008-04-30 14:30:00,36.4,36.6,36.38,36.56,39000.0,13.5577,13.6321,13.5502,13.6172,39000.0
2008-04-30 15:00:00,36.53,36.64,36.47,36.59,37100.0,13.6061,13.647,13.5837,13.6284,37100.0
2008-04-30 15:30:00,36.58,36.68,36.44,36.5,58900.0,13.6247,13.6619,13.5726,13.5949,58900.0
2008-05-01 09:30:00,36.5,36.5,35.9,36.01,80100.0,13.5949,13.5949,13.3714,13.4124,80100.0
2008-05-01 10:00:00,36.0,36.09,35.95,35.96,55700.0,13.4087,13.4422,13.39,13.3938,55700.0
2008-05-01 10:30:00,35.94,35.96,35.74,35.79,90200.0,13.3863,13.3938,13.3118,13.3305,90200.0
2008-05-01 11:00:00,35.79,35.88,35.79,35.84,31800.0,13.3305,13.364,13.3305,13.3491,31800.0
2008-05-01 11:30:00,35.86,36.06,35.82,36.06,56200.0,13.3565,13.431,13.3416,13.431,56200.0
2008-05-01 12:00:00,36.05,36.15,36.0,36.03,44200.0,13.4273,13.4645,13.4087,13.4198,44200.0
2008-05-01 12:30:00,36.05,36.18,36.03,36.11,33400.0,13.4273,13.4757,13.4198,13.4496,33400.0
2008-05-01 13:00:00,36.11,36.14,36.02,36.06,47900.0,13.4496,13.4608,13.4161,13.431,47900.0
2008-05-01 13:30:00,36.06,36.12,36.0,36.0,28400.0,13.431,13.4534,13.4087,13.4087,28400.0
2008-05-01 14:00:00,36.0,36.14,36.0,36.09,22400.0,13.4087,13.4608,13.4087,13.4422,22400.0
2008-05-01 14:30:00,36.11,36.16,36.06,36.09,30500.0,13.4496,13.4683,13.431,13.4422,30500.0
2008-05-01 15:00:00,36.09,36.17,36.07,36.11,31300.0,13.4422,13.472,13.4347,13.4496,31300.0
2008-05-01 15:30:00,36.11,36.19,36.07,36.15,40700.0,13.4496,13.4794,13.4347,13.4645,40700.0
2008-05-02 09:30:00,36.12,36.56,36.12,36.32,35300.0,13.4534,13.6172,13.4534,13.5279,35300.0
2008-05-02 10:00:00,36.32,36.5,36.31,36.44,55600.0,13.5279,13.5949,13.5241,13.5726,55600.0
2008-05-02 10:30:00,36.44,36.47,36.33,36.46,38100.0,13.5726,13.5837,13.5316,13.58,38100.0
2008-05-02 11:00:00,36.46,36.67,36.46,36.66,29800.0,13.58,13.6582,13.58,13.6545,29800.0
2008-05-02 11:30:00,36.67,36.72,36.65,36.71,55200.0,13.6582,13.6768,13.6508,13.6731,55200.0
2008-05-02 12:00:00,36.71,36.8,36.67,36.7,21900.0,13.6731,13.7066,13.6582,13.6694,21900.0
2008-05-02 12:30:00,36.69,36.75,36.57,36.57,33400.0,13.6657,13.688,13.621,13.621,33400.0
2008-05-02 13:00:00,36.57,36.59,36.49,36.56,24900.0,13.621,13.6284,13.5912,13.6172,24900.0
2008-05-02 13:30:00,36.54,36.58,36.44,36.5,29700.0,13.6098,13.6247,13.5726,13.5949,29700.0
2008-05-02 14:00:00,36.52,36.6,36.52,36.58,58400.0,13.6023,13.6321,13.6023,13.6247,58400.0
2008-05-02 14:30:00,36.57,36.63,36.49,36.49,84500.0,13.621,13.6433,13.5912,13.5912,84500.0
2008-05-02 15:00:00,36.48,36.56,36.47,36.49,61400.0,13.5875,13.6172,13.5837,13.5912,61400.0
2008-05-02 15:30:00,36.5,36.63,36.48,36.63,24000.0,13.5949,13.6433,13.5875,13.6433,24000.0
2008-05-05 09:30:00,36.8,36.8,36.45,36.55,31700.0,13.7066,13.7066,13.5763,13.6135,31700.0
2008-05-05 10:00:00,36.57,36.59,36.35,36.36,33800.0,13.621,13.6284,13.539,13.5428,33800.0
2008-05-05 10:30:00,36.37,36.58,36.36,36.51,34800.0,13.5465,13.6247,13.5428,13.5986,34800.0
2008-05-05 11:00:00,36.51,36.65,36.49,36.51,28900.0,13.5986,13.6508,13.5912,13.5986,28900.0
2008-05-05 11:30:00,36.52,36.54,36.44,36.52,64900.0,13.6023,13.6098,13.5726,13.6023,64900.0
2008-05-05 12:00:00,36.52,36.55,36.49,36.5,40100.0,13.6023,13.6135,13.5912,13.5949,40100.0
2008-05-05 12:30:00,36.49,36.49,36.35,36.38,15900.0,13.5912,13.5912,13.539,13.5502,15900.0
2008-05-05 13:00:00,36.36,36.46,36.34,36.42,16400.0,13.5428,13.58,13.5353,13.5651,16400.0
2008-05-05 13:30:00,36.41,36.42,36.26,36.31,23200.0,13.5614,13.5651,13.5055,13.5241,23200.0
2008-05-05 14:00:00,36.29,36.42,36.28,36.33,36200.0,13.5167,13.5651,13.513,13.5316,36200.0
2008-05-05 14:30:00,36.31,36.41,36.31,36.36,14800.0,13.5241,13.5614,13.5241,13.5428,14800.0
2008-05-05 15:00:00,36.38,36.46,36.35,36.41,16400.0,13.5502,13.58,13.539,13.5614,16400.0
2008-05-05 15:30:00,36.43,36.49,36.34,36.36,43400.0,13.5688,13.5912,13.5353,13.5428,43400.0
2008-05-06 09:30:00,36.1,36.17,35.8,35.8,42200.0,13.4459,13.472,13.3342,13.3342,42200.0
2008-05-06 10:00:00,35.8,36.34,35.8,36.21,40400.0,13.3342,13.5353,13.3342,13.4869,40400.0
2008-05-06 10:30:00,36.23,36.33,36.2,36.3,14600.0,13.4943,13.5316,13.4832,13.5204,14600.0
2008-05-06 11:00:00,36.33,36.52,36.26,36.46,46400.0,13.5316,13.6023,13.5055,13.58,46400.0
2008-05-06 11:30:00,36.45,36.46,36.33,36.36,39600.0,13.5763,13.58,13.5316,13.5428,39600.0
2008-05-06 12:00:00,36.38,36.45,36.36,36.43,25800.0,13.5502,13.5763,13.5428,13.5688,25800.0
2008-05-06 12:30:00,36.42,36.54,36.42,36.52,12100.0,13.5651,13.6098,13.5651,13.6023,12100.0
2008-05-06 13:00:00,36.52,36.52,36.4,36.45,18600.0,13.6023,13.6023,13.5577,13.5763,18600.0
2008-05-06 13:30:00,36.43,36.46,36.4,36.44,40600.0,13.5688,13.58,13.5577,13.5726,40600.0
2008-05-06 14:00:00,36.44,36.48,36.39,36.45,13600.0,13.5726,13.5875,13.5539,13.5763,13600.0
2008-05-06 14:30:00,36.47,36.48,36.42,36.45,16200.0,13.5837,13.5875,13.5651,13.5763,16200.0
2008-05-06 15:00:00,36.45,36.51,36.44,36.5,23200.0,13.5763,13.5986,13.5726,13.5949,23200.0
2008-05-06 15:30:00,36.5,36.58,36.42,36.52,51800.0,13.5949,13.6247,13.5651,13.6023,51800.0
2008-05-07 09:30:00,36.8,36.96,36.66,36.92,54300.0,13.7066,13.7662,13.6545,13.7513,54300.0
2008-05-07 10:00:00,36.89,36.92,36.6,36.64,43700.0,13.7402,13.7513,13.6321,13.647,43700.0
2008-05-07 10:30:00,36.61,36.68,36.56,36.63,21800.0,13.6359,13.6619,13.6172,13.6433,21800.0
2008-05-07 11:00:00,36.64,36.69,36.55,36.67,18100.0,13.647,13.6657,13.6135,13.6582,18100.0
2008-05-07 11:30:00,36.65,36.65,36.58,36.62,18500.0,13.6508,13.6508,13.6247,13.6396,18500.0
2008-05-07 12:00:00,36.62,36.62,36.52,36.55,15100.0,13.6396,13.6396,13.6023,13.6135,15100.0
2008-05-07 12:30:00,36.55,36.63,36.54,36.61,39100.0,13.6135,13.6433,13.6098,13.6359,39100.0
2008-05-07 13:00:00,36.6,36.73,36.59,36.72,12400.0,13.6321,13.6806,13.6284,13.6768,12400.0
2008-05-07 13:30:00,36.7,36.8,36.7,36.73,10600.0,13.6694,13.7066,13.6694,13.6806,10600.0
2008-05-07 14:00:00,36.69,36.71,36.61,36.61,12200.0,13.6657,13.6731,13.6359,13.6359,12200.0
2008-05-07 14:30:00,36.62,36.64,36.54,36.56,22700.0,13.6396,13.647,13.6098,13.6172,22700.0
2008-05-07 15:00:00,36.55,36.55,36.46,36.48,81700.0,13.6135,13.6135,13.58,13.5875,81700.0
2008-05-07 15:30:00,36.49,36.57,36.45,36.57,25000.0,13.5912,13.621,13.5763,13.621,25000.0
2008-05-08 09:30:00,36.41,36.68,36.09,36.68,52200.0,13.5614,13.6619,13.4422,13.6619,52200.0
2008-05-08 10:00:00,36.69,36.74,36.55,36.65,25300.0,13.6657,13.6843,13.6135,13.6508,25300.0
2008-05-08 10:30:00,36.66,36.69,36.61,36.62,15000.0,13.6545,13.6657,13.6359,13.6396,15000.0
2008-05-08 11:00:00,36.65,36.72,36.64,36.7,13900.0,13.6508,13.6768,13.647,13.6694,13900.0
2008-05-08 11:30:00,36.7,36.9,36.68,36.89,36800.0,13.6694,13.7439,13.6619,13.7402,36800.0
2008-05-08 12:00:00,36.88,36.88,36.58,36.6,25100.0,13.7364,13.7364,13.6247,13.6321,25100.0
2008-05-08 12:30:00,36.6,36.67,36.57,36.65,8300.0,13.6321,13.6582,13.621,13.6508,8300.0
2008-05-08 13:00:00,36.65,36.67,36.54,36.58,12200.0,13.6508,13.6582,13.6098,13.6247,12200.0
2008-05-08 13:30:00,36.59,36.62,36.54,36.55,15200.0,13.6284,13.6396,13.6098,13.6135,15200.0
2008-05-08 14:00:00,36.56,36.61,36.53,36.58,12200.0,13.6172,13.6359,13.6061,13.6247,12200.0
2008-05-08 14:30:00,36.59,36.83,36.59,36.71,31900.0,13.6284,13.7178,13.6284,13.6731,31900.0
2008-05-08 15:00:00,36.73,36.85,36.69,36.8,33600.0,13.6806,13.7253,13.6657,13.7066,33600.0
2008-05-08 15:30:00,36.8,36.92,36.79,36.84,43000.0,13.7066,13.7513,13.7029,13.7215,43000.0
2008-05-09 09:30:00,36.7,37.33,36.7,37.29,61500.0,13.6694,13.904,13.6694,13.8891,61500.0
2008-05-09 10:00:00,37.31,37.46,37.24,37.32,78800.0,13.8966,13.9525,13.8705,13.9003,78800.0
2008-05-09 10:30:00,37.33,37.54,37.33,37.48,39700.0,13.904,13.9823,13.904,13.9599,39700.0
2008-05-09 11:00:00,37.47,37.53,37.45,37.5,49400.0,13.9562,13.9785,13.9487,13.9674,49400.0
2008-05-09 11:30:00,37.49,37.57,37.44,37.57,34400.0,13.9636,13.9934,13.945,13.9934,34400.0
2008-05-09 12:00:00,37.57,37.59,37.47,37.47,16100.0,13.9934,14.0009,13.9562,13.9562,16100.0
2008-05-09 12:30:00,37.49,37.5,37.38,37.42,25800.0,13.9636,13.9674,13.9227,13.9376,25800.0
2008-05-09 13:00:00,37.44,37.46,37.33,37.45,13000.0,13.945,13.9525,13.904,13.9487,13000.0
2008-05-09 13:30:00,37.45,37.49,37.38,37.46,10500.0,13.9487,13.9636,13.9227,13.9525,10500.0
2008-05-09 14:00:00,37.46,37.58,37.46,37.5,27800.0,13.9525,13.9972,13.9525,13.9674,27800.0
2008-05-09 14:30:00,37.49,37.52,37.39,37.43,28700.0,13.9636,13.9748,13.9264,13.9413,28700.0
2008-05-09 15:00:00,37.44,37.44,37.22,37.26,42600.0,13.945,13.945,13.8631,13.878,42600.0
2008-05-09 15:30:00,37.25,37.26,36.93,37.04,73500.0,13.8742,13.878,13.7551,13.796,73500.0
2008-05-12 09:30:00,37.05,37.05,36.8,36.8,49700.0,13.7998,13.7998,13.7066,13.7066,49700.0
2008-05-12 10:00:00,36.82,37.71,36.81,37.47,197700.0,13.7141,14.0456,13.7104,13.9562,197700.0
2008-05-12 10:30:00,37.48,38.08,37.42,38.0,190100.0,13.9599,14.1834,13.9376,14.1536,190100.0
2008-05-12 11:00:00,38.02,38.02,37.64,37.81,94500.0,14.161,14.161,14.0195,14.0828,94500.0
2008-05-12 11:30:00,37.82,38.07,37.8,37.88,80500.0,14.0866,14.1797,14.0791,14.1089,80500.0
2008-05-12 12:00:00,37.89,38.14,37.59,37.59,303700.0,14.1126,14.2057,14.0009,14.0009,303700.0
2008-05-12 12:30:00,37.59,37.75,37.59,37.7,28500.0,14.0009,14.0605,14.0009,14.0419,28500.0
2008-05-12 13:00:00,37.72,37.85,37.67,37.84,29600.0,14.0493,14.0977,14.0307,14.094,29600.0
2008-05-12 13:30:00,37.83,37.9,37.74,37.79,32800.0,14.0903,14.1163,14.0568,14.0754,32800.0
2008-05-12 14:00:00,37.79,37.8,37.69,37.71,27700.0,14.0754,14.0791,14.0381,14.0456,27700.0
2008-05-12 14:30:00,37.71,37.83,37.7,37.79,41000.0,14.0456,14.0903,14.0419,14.0754,41000.0
2008-05-12 15:00:00,37.8,37.86,37.72,37.81,36000.0,14.0791,14.1015,14.0493,14.0828,36000.0
2008-05-12 15:30:00,37.82,37.88,37.78,37.86,90900.0,14.0866,14.1089,14.0717,14.1015,90900.0
2008-05-13 09:30:00,38.03,38.69,38.03,38.62,114900.0,14.1648,14.4106,14.1648,14.3845,114900.0
2008-05-13 10:00:00,38.59,38.82,38.58,38.79,105900.0,14.3733,14.459,14.3696,14.4478,105900.0
2008-05-13 10:30:00,38.79,38.8,38.62,38.74,169100.0,14.4478,14.4516,14.3845,14.4292,169100.0
2008-05-13 11:00:00,38.74,38.74,38.44,38.54,119200.0,14.4292,14.4292,14.3175,14.3547,119200.0
2008-05-13 11:30:00,38.53,38.65,38.5,38.58,61700.0,14.351,14.3957,14.3398,14.3696,61700.0
2008-05-13 12:00:00,38.57,38.58,38.47,38.49,33600.0,14.3659,14.3696,14.3287,14.3361,33600.0
2008-05-13 12:30:00,38.48,38.59,38.4,38.57,40500.0,14.3324,14.3733,14.3026,14.3659,40500.0
2008-05-13 13:00:00,38.55,38.59,38.53,38.53,31500.0,14.3584,14.3733,14.351,14.351,31500.0
2008-05-13 13:30:00,38.53,38.65,38.52,38.65,73200.0,14.351,14.3957,14.3473,14.3957,73200.0
2008-05-13 14:00:00,38.63,38.73,38.59,38.59,83300.0,14.3882,14.4255,14.3733,14.3733,83300.0
2008-05-13 14:30:00,38.57,38.87,38.51,38.84,210700.0,14.3659,14.4776,14.3436,14.4665,210700.0
2008-05-13 15:00:00,38.84,38.89,38.74,38.88,85900.0,14.4665,14.4851,14.4292,14.4814,85900.0
2008-05-13 15:30:00,38.87,38.99,38.84,38.94,113800.0,14.4776,14.5223,14.4665,14.5037,113800.0
2008-05-14 09:30:00,39.16,39.55,39.16,39.55,123900.0,14.5857,14.7309,14.5857,14.7309,123900.0
2008-05-14 10:00:00,39.55,39.61,39.36,39.36,73100.0,14.7309,14.7533,14.6601,14.6601,73100.0
2008-05-14 10:30:00,39.36,39.43,39.31,39.33,98200.0,14.6601,14.6862,14.6415,14.649,98200.0
2008-05-14 11:00:00,39.33,39.33,39.22,39.24,71400.0,14.649,14.649,14.608,14.6154,71400.0
2008-05-14 11:30:00,39.23,39.29,39.22,39.25,29600.0,14.6117,14.6341,14.608,14.6192,29600.0
2008-05-14 12:00:00,39.25,39.27,38.77,38.95,116600.0,14.6192,14.6266,14.4404,14.5074,116600.0
2008-05-14 12:30:00,38.95,39.14,38.93,39.02,84900.0,14.5074,14.5782,14.5,14.5335,84900.0
2008-05-14 13:00:00,39.02,39.08,39.02,39.06,50000.0,14.5335,14.5559,14.5335,14.5484,50000.0
2008-05-14 13:30:00,39.07,39.16,39.0,39.09,69700.0,14.5521,14.5857,14.5261,14.5596,69700.0
2008-05-14 14:00:00,39.09,39.12,39.07,39.08,22100.0,14.5596,14.5708,14.5521,14.5559,22100.0
2008-05-14 14:30:00,39.09,39.09,38.92,38.93,53600.0,14.5596,14.5596,14.4963,14.5,53600.0
2008-05-14 15:00:00,38.93,38.97,38.84,38.95,77300.0,14.5,14.5149,14.4665,14.5074,77300.0
2008-05-14 15:30:00,38.94,38.96,38.78,38.82,58100.0,14.5037,14.5112,14.4441,14.459,58100.0
2008-05-15 09:30:00,38.84,39.15,38.75,39.02,48300.0,14.4665,14.5819,14.4329,14.5335,48300.0
2008-05-15 10:00:00,39.0,39.02,38.93,38.98,38100.0,14.5261,14.5335,14.5,14.5186,38100.0
2008-05-15 10:30:00,38.99,38.99,38.85,38.9,35500.0,14.5223,14.5223,14.4702,14.4888,35500.0
2008-05-15 11:00:00,38.91,38.96,38.87,38.91,20900.0,14.4925,14.5112,14.4776,14.4925,20900.0
2008-05-15 11:30:00,38.91,38.98,38.91,38.97,28300.0,14.4925,14.5186,14.4925,14.5149,28300.0
2008-05-15 12:00:00,38.97,38.99,38.9,38.92,15600.0,14.5149,14.5223,14.4888,14.4963,15600.0
2008-05-15 12:30:00,38.91,38.95,38.84,38.88,25900.0,14.4925,14.5074,14.4665,14.4814,25900.0
2008-05-15 13:00:00,38.89,38.9,38.81,38.87,37200.0,14.4851,14.4888,14.4553,14.4776,37200.0
2008-05-15 13:30:00,38.88,38.91,38.85,38.9,29500.0,14.4814,14.4925,14.4702,14.4888,29500.0
2008-05-15 14:00:00,38.9,38.91,38.86,38.86,27200.0,14.4888,14.4925,14.4739,14.4739,27200.0
2008-05-15 14:30:00,38.88,38.96,38.87,38.88,48200.0,14.4814,14.5112,14.4776,14.4814,48200.0
2008-05-15 15:00:00,38.89,38.93,38.87,38.88,102900.0,14.4851,14.5,14.4776,14.4814,102900.0
2008-05-15 15:30:00,38.89,39.0,38.79,39.0,91400.0,14.4851,14.5261,14.4478,14.5261,91400.0
2008-05-16 09:30:00,39.04,39.24,38.95,39.22,33500.0,14.541,14.6154,14.5074,14.608,33500.0
2008-05-16 10:00:00,39.22,39.23,38.95,38.97,60700.0,14.608,14.6117,14.5074,14.5149,60700.0
2008-05-16 10:30:00,38.97,38.97,38.77,38.83,41600.0,14.5149,14.5149,14.4404,14.4627,41600.0
2008-05-16 11:00:00,38.81,38.96,38.75,38.91,26500.0,14.4553,14.5112,14.4329,14.4925,26500.0
2008-05-16 11:30:00,38.9,39.06,38.9,39.03,27000.0,14.4888,14.5484,14.4888,14.5372,27000.0
2008-05-16 12:00:00,39.05,39.09,38.97,39.0,35500.0,14.5447,14.5596,14.5149,14.5261,35500.0
2008-05-16 12:30:00,39.0,39.0,38.85,38.88,50600.0,14.5261,14.5261,14.4702,14.4814,50600.0
2008-05-16 13:00:00,38.86,38.89,38.81,38.88,29700.0,14.4739,14.4851,14.4553,14.4814,29700.0
2008-05-16 13:30:00,38.87,38.89,38.79,38.79,31100.0,14.4776,14.4851,14.4478,14.4478,31100.0
2008-05-16 14:00:00,38.79,38.81,38.76,38.8,14900.0,14.4478,14.4553,14.4367,14.4516,14900.0
2008-05-16 14:30:00,38.79,38.84,38.77,38.83,24000.0,14.4478,14.4665,14.4404,14.4627,24000.0
2008-05-16 15:00:00,38.83,38.84,38.77,38.78,71400.0,14.4627,14.4665,14.4404,14.4441,71400.0
2008-05-16 15:30:00,38.78,38.84,38.73,38.81,109000.0,14.4441,14.4665,14.4255,14.4553,109000.0
2008-05-19 09:30:00,36.58,36.88,36.35,36.6,971200.0,13.6247,13.7364,13.539,13.6321,971200.0
2008-05-19 10:00:00,36.6,36.68,36.5,36.55,611000.0,13.6321,13.6619,13.5949,13.6135,611000.0
2008-05-19 10:30:00,36.55,36.74,36.53,36.73,649700.0,13.6135,13.6843,13.6061,13.6806,649700.0
2008-05-19 11:00:00,36.73,36.73,36.59,36.61,358400.0,13.6806,13.6806,13.6284,13.6359,358400.0
2008-05-19 11:30:00,36.61,36.66,36.58,36.64,709900.0,13.6359,13.6545,13.6247,13.647,709900.0
2008-05-19 12:00:00,36.65,36.87,36.65,36.79,315500.0,13.6508,13.7327,13.6508,13.7029,315500.0
2008-05-19 12:30:00,36.79,37.0,36.61,36.87,665900.0,13.7029,13.7811,13.6359,13.7327,665900.0
2008-05-19 13:00:00,36.89,36.95,36.8,36.85,225300.0,13.7402,13.7625,13.7066,13.7253,225300.0
2008-05-19 13:30:00,36.86,37.0,36.8,36.81,470900.0,13.729,13.7811,13.7066,13.7104,470900.0
2008-05-19 14:00:00,36.81,36.82,36.62,36.75,141900.0,13.7104,13.7141,13.6396,13.688,141900.0
2008-05-19 14:30:00,36.75,36.89,36.67,36.8,177600.0,13.688,13.7402,13.6582,13.7066,177600.0
2008-05-19 15:00:00,36.8,36.84,36.66,36.75,265400.0,13.7066,13.7215,13.6545,13.688,265400.0
2008-05-19 15:30:00,36.75,36.88,36.6,36.67,364800.0,13.688,13.7364,13.6321,13.6582,364800.0
2008-05-20 09:30:00,36.87,37.87,36.87,37.43,461300.0,13.7327,14.1052,13.7327,13.9413,461300.0
2008-05-20 10:00:00,37.43,37.48,37.29,37.35,417500.0,13.9413,13.9599,13.8891,13.9115,417500.0
2008-05-20 10:30:00,37.34,37.49,37.23,37.48,444000.0,13.9078,13.9636,13.8668,13.9599,444000.0
2008-05-20 11:00:00,37.5,37.62,37.46,37.52,186400.0,13.9674,14.0121,13.9525,13.9748,186400.0
2008-05-20 11:30:00,37.51,37.75,37.5,37.73,122800.0,13.9711,14.0605,13.9674,14.053,122800.0
2008-05-20 12:00:00,37.73,37.79,37.66,37.73,57400.0,14.053,14.0754,14.027,14.053,57400.0
2008-05-20 12:30:00,37.72,37.79,37.72,37.79,41300.0,14.0493,14.0754,14.0493,14.0754,41300.0
2008-05-20 13:00:00,37.78,37.93,37.77,37.88,93300.0,14.0717,14.1275,14.0679,14.1089,93300.0
2008-05-20 13:30:00,37.87,37.98,37.79,37.8,65900.0,14.1052,14.1461,14.0754,14.0791,65900.0
2008-05-20 14:00:00,37.8,37.81,37.59,37.66,124000.0,14.0791,14.0828,14.0009,14.027,124000.0
2008-05-20 14:30:00,37.65,37.82,37.36,37.8,214900.0,14.0232,14.0866,13.9152,14.0791,214900.0
2008-05-20 15:00:00,37.8,37.82,37.65,37.75,91200.0,14.0791,14.0866,14.0232,14.0605,91200.0
2008-05-20 15:30:00,37.75,37.76,37.57,37.74,238200.0,14.0605,14.0642,13.9934,14.0568,238200.0
2008-05-21 09:30:00,37.75,38.46,37.75,38.3,251400.0,14.0605,14.3249,14.0605,14.2653,251400.0
2008-05-21 10:00:00,38.31,38.39,38.2,38.27,172100.0,14.2691,14.2989,14.2281,14.2542,172100.0
2008-05-21 10:30:00,38.25,38.47,38.25,38.44,59600.0,14.2467,14.3287,14.2467,14.3175,59600.0
2008-05-21 11:00:00,38.47,38.52,38.41,38.44,40800.0,14.3287,14.3473,14.3063,14.3175,40800.0
2008-05-21 11:30:00,38.43,38.49,38.34,38.35,31500.0,14.3138,14.3361,14.2802,14.284,31500.0
2008-05-21 12:00:00,38.36,38.39,38.24,38.28,41600.0,14.2877,14.2989,14.243,14.2579,41600.0
2008-05-21 12:30:00,38.27,38.33,38.25,38.3,37000.0,14.2542,14.2765,14.2467,14.2653,37000.0
2008-05-21 13:00:00,38.3,38.35,38.24,38.27,39100.0,14.2653,14.284,14.243,14.2542,39100.0
2008-05-21 13:30:00,38.3,38.3,38.19,38.22,35400.0,14.2653,14.2653,14.2244,14.2355,35400.0
2008-05-21 14:00:00,38.22,38.22,37.98,37.99,58700.0,14.2355,14.2355,14.1461,14.1499,58700.0
2008-05-21 14:30:00,37.99,38.06,37.9,37.94,45900.0,14.1499,14.1759,14.1163,14.1312,45900.0
2008-05-21 15:00:00,37.94,38.01,37.78,37.8,83800.0,14.1312,14.1573,14.0717,14.0791,83800.0
2008-05-21 15:30:00,37.8,37.87,37.59,37.74,148800.0,14.0791,14.1052,14.0009,14.0568,148800.0
2008-05-22 09:30:00,32.45,33.06,32.21,32.76,2229500.0,12.0864,12.3136,11.997,12.2019,2229500.0
2008-05-22 10:00:00,32.77,32.96,32.55,32.95,1615800.0,12.2056,12.2764,12.1237,12.2727,1615800.0
2008-05-22 10:30:00,32.95,33.25,32.67,32.8,2217700.0,12.2727,12.3844,12.1684,12.2168,2217700.0
2008-05-22 11:00:00,32.8,32.86,32.61,32.72,596500.0,12.2168,12.2391,12.146,12.187,596500.0
2008-05-22 11:30:00,32.73,32.79,32.66,32.71,291000.0,12.1907,12.2131,12.1646,12.1833,291000.0
2008-05-22 12:00:00,32.71,32.9,32.7,32.86,427400.0,12.1833,12.254,12.1795,12.2391,427400.0
2008-05-22 12:30:00,32.86,32.89,32.73,32.78,313500.0,12.2391,12.2503,12.1907,12.2093,313500.0
2008-05-22 13:00:00,32.79,32.95,32.76,32.91,391700.0,12.2131,12.2727,12.2019,12.2578,391700.0
2008-05-22 13:30:00,32.92,33.25,32.92,33.24,524100.0,12.2615,12.3844,12.2615,12.3807,524100.0
2008-05-22 14:00:00,33.24,33.5,32.92,33.15,1159700.0,12.3807,12.4775,12.2615,12.3471,1159700.0
2008-05-22 14:30:00,33.14,33.25,33.08,33.11,654100.0,12.3434,12.3844,12.3211,12.3323,654100.0
2008-05-22 15:00:00,33.12,33.15,33.0,33.08,1237600.0,12.336,12.3471,12.2913,12.3211,1237600.0
2008-05-22 15:30:00,33.08,33.63,32.94,33.2,1959200.0,12.3211,12.5259,12.2689,12.3658,1959200.0
2008-05-23 09:30:00,33.15,33.5,33.03,33.47,284300.0,12.3471,12.4775,12.3025,12.4663,284300.0
2008-05-23 10:00:00,33.48,33.69,33.45,33.5,259900.0,12.4701,12.5483,12.4589,12.4775,259900.0
2008-05-23 10:30:00,33.5,33.61,33.49,33.54,265900.0,12.4775,12.5185,12.4738,12.4924,265900.0
2008-05-23 11:00:00,33.55,33.64,33.39,33.58,508400.0,12.4961,12.5297,12.4365,12.5073,508400.0
2008-05-23 11:30:00,33.59,33.6,33.46,33.47,216200.0,12.511,12.5148,12.4626,12.4663,216200.0
2008-05-23 12:00:00,33.47,33.5,33.32,33.33,157500.0,12.4663,12.4775,12.4105,12.4142,157500.0
2008-05-23 12:30:00,33.33,33.47,33.32,33.38,112100.0,12.4142,12.4663,12.4105,12.4328,112100.0
2008-05-23 13:00:00,33.39,33.59,33.3,33.56,290400.0,12.4365,12.511,12.403,12.4999,290400.0
2008-05-23 13:30:00,33.55,33.69,33.51,33.54,102300.0,12.4961,12.5483,12.4812,12.4924,102300.0
2008-05-23 14:00:00,33.54,33.55,33.44,33.46,214400.0,12.4924,12.4961,12.4552,12.4626,214400.0
2008-05-23 14:30:00,33.47,33.47,33.4,33.45,327700.0,12.4663,12.4663,12.4403,12.4589,327700.0
2008-05-23 15:00:00,33.46,33.98,33.42,33.82,436500.0,12.4626,12.6563,12.4477,12.5967,436500.0
2008-05-23 15:30:00,33.81,34.05,33.71,33.99,808600.0,12.593,12.6824,12.5557,12.66,808600.0
2008-05-27 09:30:00,34.89,35.45,34.8,35.27,841700.0,12.9952,13.2038,12.9617,13.1368,841700.0
2008-05-27 10:00:00,35.27,35.34,35.16,35.21,279800.0,13.1368,13.1628,13.0958,13.1144,279800.0
2008-05-27 10:30:00,35.21,35.26,35.11,35.2,170800.0,13.1144,13.133,13.0772,13.1107,170800.0
2008-05-27 11:00:00,35.18,35.19,35.1,35.18,111100.0,13.1032,13.107,13.0735,13.1032,111100.0
2008-05-27 11:30:00,35.16,35.25,35.12,35.12,101500.0,13.0958,13.1293,13.0809,13.0809,101500.0
2008-05-27 12:00:00,35.12,35.15,35.07,35.11,98400.0,13.0809,13.0921,13.0623,13.0772,98400.0
2008-05-27 12:30:00,35.12,35.13,35.05,35.08,58500.0,13.0809,13.0846,13.0548,13.066,58500.0
2008-05-27 13:00:00,35.08,35.1,35.03,35.09,56400.0,13.066,13.0735,13.0474,13.0697,56400.0
2008-05-27 13:30:00,35.09,35.12,35.05,35.06,47200.0,13.0697,13.0809,13.0548,13.0586,47200.0
2008-05-27 14:00:00,35.05,35.11,35.03,35.06,56100.0,13.0548,13.0772,13.0474,13.0586,56100.0
2008-05-27 14:30:00,35.06,35.07,35.01,35.05,61300.0,13.0586,13.0623,13.0399,13.0548,61300.0
2008-05-27 15:00:00,35.05,35.13,35.04,35.1,92300.0,13.0548,13.0846,13.0511,13.0735,92300.0
2008-05-27 15:30:00,35.1,35.14,35.03,35.03,84200.0,13.0735,13.0884,13.0474,13.0474,84200.0
2008-05-28 09:30:00,34.92,35.21,34.92,35.03,82100.0,13.0064,13.1144,13.0064,13.0474,82100.0
2008-05-28 10:00:00,35.03,35.07,34.84,34.93,92400.0,13.0474,13.0623,12.9766,13.0101,92400.0
2008-05-28 10:30:00,34.92,35.02,34.82,34.86,123400.0,13.0064,13.0437,12.9692,12.9841,123400.0
2008-05-28 11:00:00,34.87,34.91,34.84,34.9,55800.0,12.9878,13.0027,12.9766,12.999,55800.0
2008-05-28 11:30:00,34.9,35.04,34.87,35.02,53100.0,12.999,13.0511,12.9878,13.0437,53100.0
2008-05-28 12:00:00,35.03,35.03,34.95,34.95,38900.0,13.0474,13.0474,13.0176,13.0176,38900.0
2008-05-28 12:30:00,34.93,34.99,34.92,34.95,25000.0,13.0101,13.0325,13.0064,13.0176,25000.0
2008-05-28 13:00:00,34.95,34.99,34.9,34.91,19800.0,13.0176,13.0325,12.999,13.0027,19800.0
2008-05-28 13:30:00,34.91,34.98,34.84,34.85,51100.0,13.0027,13.0288,12.9766,12.9803,51100.0
2008-05-28 14:00:00,34.85,34.86,34.69,34.74,89200.0,12.9803,12.9841,12.9207,12.9394,89200.0
2008-05-28 14:30:00,34.75,34.95,34.74,34.87,95100.0,12.9431,13.0176,12.9394,12.9878,95100.0
2008-05-28 15:00:00,34.88,34.93,34.86,34.88,65800.0,12.9915,13.0101,12.9841,12.9915,65800.0
2008-05-28 15:30:00,34.87,34.99,34.87,34.97,53100.0,12.9878,13.0325,12.9878,13.025,53100.0
2008-05-29 09:30:00,34.84,35.43,34.84,35.21,193000.0,12.9766,13.1964,12.9766,13.1144,193000.0
2008-05-29 10:00:00,35.21,35.25,35.18,35.24,77200.0,13.1144,13.1293,13.1032,13.1256,77200.0
2008-05-29 10:30:00,35.24,35.27,35.13,35.22,64500.0,13.1256,13.1368,13.0846,13.1181,64500.0
2008-05-29 11:00:00,35.21,35.25,35.19,35.22,36100.0,13.1144,13.1293,13.107,13.1181,36100.0
2008-05-29 11:30:00,35.2,35.22,35.12,35.12,44100.0,13.1107,13.1181,13.0809,13.0809,44100.0
2008-05-29 12:00:00,35.13,35.17,35.12,35.14,84500.0,13.0846,13.0995,13.0809,13.0884,84500.0
2008-05-29 12:30:00,35.14,35.16,35.13,35.13,44600.0,13.0884,13.0958,13.0846,13.0846,44600.0
2008-05-29 13:00:00,35.13,35.15,35.1,35.13,47600.0,13.0846,13.0921,13.0735,13.0846,47600.0
2008-05-29 13:30:00,35.12,35.24,35.12,35.15,42200.0,13.0809,13.1256,13.0809,13.0921,42200.0
2008-05-29 14:00:00,35.16,35.34,35.15,35.22,136500.0,13.0958,13.1628,13.0921,13.1181,136500.0
2008-05-29 14:30:00,35.22,35.32,35.2,35.32,79300.0,13.1181,13.1554,13.1107,13.1554,79300.0
2008-05-29 15:00:00,35.32,35.33,35.24,35.3,241500.0,13.1554,13.1591,13.1256,13.1479,241500.0
2008-05-29 15:30:00,35.31,35.41,35.25,35.4,146500.0,13.1517,13.1889,13.1293,13.1852,146500.0
2008-05-30 09:30:00,35.32,35.43,35.13,35.21,71500.0,13.1554,13.1964,13.0846,13.1144,71500.0
2008-05-30 10:00:00,35.22,35.25,35.14,35.14,43100.0,13.1181,13.1293,13.0884,13.0884,43100.0
2008-05-30 10:30:00,35.14,35.2,35.07,35.2,39700.0,13.0884,13.1107,13.0623,13.1107,39700.0
2008-05-30 11:00:00,35.18,35.22,35.14,35.16,101100.0,13.1032,13.1181,13.0884,13.0958,101100.0
2008-05-30 11:30:00,35.17,35.17,35.06,35.1,30900.0,13.0995,13.0995,13.0586,13.0735,30900.0
2008-05-30 12:00:00,35.1,35.12,35.06,35.07,24300.0,13.0735,13.0809,13.0586,13.0623,24300.0
2008-05-30 12:30:00,35.08,35.22,35.06,35.17,36300.0,13.066,13.1181,13.0586,13.0995,36300.0
2008-05-30 13:00:00,35.16,35.23,35.15,35.22,21500.0,13.0958,13.1219,13.0921,13.1181,21500.0
2008-05-30 13:30:00,35.22,35.28,35.22,35.23,24900.0,13.1181,13.1405,13.1181,13.1219,24900.0
2008-05-30 14:00:00,35.23,35.29,35.22,35.29,13800.0,13.1219,13.1442,13.1181,13.1442,13800.0
2008-05-30 14:30:00,35.28,35.31,35.28,35.29,27000.0,13.1405,13.1517,13.1405,13.1442,27000.0
2008-05-30 15:00:00,35.29,35.38,35.29,35.33,43900.0,13.1442,13.1777,13.1442,13.1591,43900.0
2008-05-30 15:30:00,35.33,35.33,35.13,35.29,145500.0,13.1591,13.1591,13.0846,13.1442,145500.0
2008-06-02 09:30:00,35.0,35.14,35.0,35.04,96100.0,13.0362,13.0884,13.0362,13.0511,96100.0
2008-06-02 10:00:00,35.02,35.07,34.93,34.94,31300.0,13.0437,13.0623,13.0101,13.0139,31300.0
2008-06-02 10:30:00,34.94,34.98,34.78,34.81,42600.0,13.0139,13.0288,12.9543,12.9654,42600.0
2008-06-02 11:00:00,34.81,34.97,34.81,34.91,47100.0,12.9654,13.025,12.9654,13.0027,47100.0
2008-06-02 11:30:00,34.91,34.97,34.79,34.87,31700.0,13.0027,13.025,12.958,12.9878,31700.0
2008-06-02 12:00:00,34.87,34.87,34.78,34.82,40300.0,12.9878,12.9878,12.9543,12.9692,40300.0
2008-06-02 12:30:00,34.82,34.84,34.55,34.68,89300.0,12.9692,12.9766,12.8686,12.917,89300.0
2008-06-02 13:00:00,34.66,34.7,34.62,34.67,32100.0,12.9096,12.9245,12.8947,12.9133,32100.0
2008-06-02 13:30:00,34.67,34.67,34.5,34.5,66100.0,12.9133,12.9133,12.85,12.85,66100.0
2008-06-02 14:00:00,34.52,34.53,34.44,34.44,39700.0,12.8574,12.8611,12.8276,12.8276,39700.0
2008-06-02 14:30:00,34.44,34.52,34.28,34.47,281700.0,12.8276,12.8574,12.768,12.8388,281700.0
2008-06-02 15:00:00,34.47,34.74,34.45,34.55,200400.0,12.8388,12.9394,12.8314,12.8686,200400.0
2008-06-02 15:30:00,34.55,34.62,34.42,34.6,417900.0,12.8686,12.8947,12.8202,12.8872,417900.0
2008-06-03 09:30:00,35.18,35.18,34.68,34.69,205700.0,13.1032,13.1032,12.917,12.9207,205700.0
2008-06-03 10:00:00,34.7,34.79,34.61,34.64,220100.0,12.9245,12.958,12.8909,12.9021,220100.0
2008-06-03 10:30:00,34.64,34.68,34.59,34.63,80700.0,12.9021,12.917,12.8835,12.8984,80700.0
2008-06-03 11:00:00,34.63,34.67,34.44,34.48,44100.0,12.8984,12.9133,12.8276,12.8425,44100.0
2008-06-03 11:30:00,34.48,34.58,34.38,34.56,67400.0,12.8425,12.8798,12.8053,12.8723,67400.0
2008-06-03 12:00:00,34.56,34.6,34.49,34.51,34400.0,12.8723,12.8872,12.8462,12.8537,34400.0
2008-06-03 12:30:00,34.51,34.57,34.51,34.56,33200.0,12.8537,12.876,12.8537,12.8723,33200.0
2008-06-03 13:00:00,34.56,34.58,34.47,34.51,44700.0,12.8723,12.8798,12.8388,12.8537,44700.0
2008-06-03 13:30:00,34.51,34.51,34.44,34.47,34800.0,12.8537,12.8537,12.8276,12.8388,34800.0
2008-06-03 14:00:00,34.47,34.51,34.37,34.38,36800.0,12.8388,12.8537,12.8016,12.8053,36800.0
2008-06-03 14:30:00,34.37,34.5,34.35,34.43,84300.0,12.8016,12.85,12.7941,12.8239,84300.0
2008-06-03 15:00:00,34.42,34.46,34.41,34.45,85200.0,12.8202,12.8351,12.8165,12.8314,85200.0
2008-06-03 15:30:00,34.44,34.51,34.31,34.32,90200.0,12.8276,12.8537,12.7792,12.7829,90200.0
2008-06-04 09:30:00,34.15,34.29,34.06,34.1,44700.0,12.7196,12.7718,12.6861,12.701,44700.0
2008-06-04 10:00:00,34.09,34.13,34.05,34.1,53200.0,12.6973,12.7122,12.6824,12.701,53200.0
2008-06-04 10:30:00,34.09,34.09,33.87,33.89,67000.0,12.6973,12.6973,12.6153,12.6228,67000.0
2008-06-04 11:00:00,33.89,33.96,33.87,33.93,37200.0,12.6228,12.6488,12.6153,12.6377,37200.0
2008-06-04 11:30:00,33.94,34.01,33.94,33.97,25100.0,12.6414,12.6675,12.6414,12.6526,25100.0
2008-06-04 12:00:00,33.96,34.05,33.93,34.0,34600.0,12.6488,12.6824,12.6377,12.6637,34600.0
2008-06-04 12:30:00,34.01,34.04,33.96,34.0,19000.0,12.6675,12.6786,12.6488,12.6637,19000.0
2008-06-04 13:00:00,33.99,34.01,33.94,33.98,13100.0,12.66,12.6675,12.6414,12.6563,13100.0
2008-06-04 13:30:00,33.98,34.04,33.94,34.02,20100.0,12.6563,12.6786,12.6414,12.6712,20100.0
2008-06-04 14:00:00,34.02,34.09,33.98,33.99,17300.0,12.6712,12.6973,12.6563,12.66,17300.0
2008-06-04 14:30:00,34.01,34.13,33.99,34.11,31800.0,12.6675,12.7122,12.66,12.7047,31800.0
2008-06-04 15:00:00,34.11,34.14,34.0,34.01,23200.0,12.7047,12.7159,12.6637,12.6675,23200.0
2008-06-04 15:30:00,34.01,34.09,33.93,34.05,50300.0,12.6675,12.6973,12.6377,12.6824,50300.0
2008-06-05 09:30:00,33.95,34.45,33.89,34.05,300000.0,12.6451,12.8314,12.6228,12.6824,300000.0
2008-06-05 10:00:00,34.04,34.19,33.94,34.18,65300.0,12.6786,12.7345,12.6414,12.7308,65300.0
2008-06-05 10:30:00,34.17,34.24,33.99,34.02,35100.0,12.7271,12.7531,12.66,12.6712,35100.0
2008-06-05 11:00:00,34.01,34.13,34.0,34.1,48800.0,12.6675,12.7122,12.6637,12.701,48800.0
2008-06-05 11:30:00,34.09,34.13,34.05,34.13,19400.0,12.6973,12.7122,12.6824,12.7122,19400.0
2008-06-05 12:00:00,34.1,34.14,34.09,34.12,22000.0,12.701,12.7159,12.6973,12.7084,22000.0
2008-06-05 12:30:00,34.12,34.15,34.1,34.14,18400.0,12.7084,12.7196,12.701,12.7159,18400.0
2008-06-05 13:00:00,34.14,34.16,34.06,34.07,33200.0,12.7159,12.7233,12.6861,12.6898,33200.0
2008-06-05 13:30:00,34.07,34.12,34.05,34.06,17700.0,12.6898,12.7084,12.6824,12.6861,17700.0
2008-06-05 14:00:00,34.06,34.09,33.94,34.02,64500.0,12.6861,12.6973,12.6414,12.6712,64500.0
2008-06-05 14:30:00,34.01,34.05,33.98,34.0,37800.0,12.6675,12.6824,12.6563,12.6637,37800.0
2008-06-05 15:00:00,33.99,34.01,33.89,33.96,43300.0,12.66,12.6675,12.6228,12.6488,43300.0
2008-06-05 15:30:00,33.94,34.09,33.93,34.06,75400.0,12.6414,12.6973,12.6377,12.6861,75400.0
2008-06-06 09:30:00,34.0,34.24,33.94,34.09,58300.0,12.6637,12.7531,12.6414,12.6973,58300.0
2008-06-06 10:00:00,34.07,34.14,34.04,34.04,28200.0,12.6898,12.7159,12.6786,12.6786,28200.0
2008-06-06 10:30:00,34.04,34.07,34.0,34.04,19800.0,12.6786,12.6898,12.6637,12.6786,19800.0
2008-06-06 11:00:00,34.04,34.1,34.01,34.02,24600.0,12.6786,12.701,12.6675,12.6712,24600.0
2008-06-06 11:30:00,34.01,34.02,33.91,33.96,37000.0,12.6675,12.6712,12.6302,12.6488,37000.0
2008-06-06 12:00:00,33.96,34.07,33.92,34.05,24300.0,12.6488,12.6898,12.6339,12.6824,24300.0
2008-06-06 12:30:00,34.05,34.2,34.04,34.2,26200.0,12.6824,12.7382,12.6786,12.7382,26200.0
2008-06-06 13:00:00,34.18,34.2,34.06,34.15,15200.0,12.7308,12.7382,12.6861,12.7196,15200.0
2008-06-06 13:30:00,34.16,34.21,34.14,34.15,8700.0,12.7233,12.742,12.7159,12.7196,8700.0
2008-06-06 14:00:00,34.15,34.22,34.09,34.17,23300.0,12.7196,12.7457,12.6973,12.7271,23300.0
2008-06-06 14:30:00,34.19,34.2,34.15,34.15,17100.0,12.7345,12.7382,12.7196,12.7196,17100.0
2008-06-06 15:00:00,34.16,34.17,34.06,34.11,23700.0,12.7233,12.7271,12.6861,12.7047,23700.0
2008-06-06 15:30:00,34.11,34.2,33.99,34.16,39100.0,12.7047,12.7382,12.66,12.7233,39100.0
2008-06-09 09:30:00,33.97,33.97,33.75,33.8,44600.0,12.6526,12.6526,12.5706,12.5893,44600.0
2008-06-09 10:00:00,33.8,33.84,33.48,33.64,55800.0,12.5893,12.6041,12.4701,12.5297,55800.0
2008-06-09 10:30:00,33.69,33.77,33.65,33.7,18600.0,12.5483,12.5781,12.5334,12.552,18600.0
2008-06-09 11:00:00,33.71,33.75,33.69,33.71,21600.0,12.5557,12.5706,12.5483,12.5557,21600.0
2008-06-09 11:30:00,33.69,33.85,33.69,33.84,29600.0,12.5483,12.6079,12.5483,12.6041,29600.0
2008-06-09 12:00:00,33.83,33.92,33.81,33.9,16000.0,12.6004,12.6339,12.593,12.6265,16000.0
2008-06-09 12:30:00,33.9,33.9,33.81,33.81,5500.0,12.6265,12.6265,12.593,12.593,5500.0
2008-06-09 13:00:00,33.81,33.81,33.69,33.7,15300.0,12.593,12.593,12.5483,12.552,15300.0
2008-06-09 13:30:00,33.71,33.78,33.69,33.74,8500.0,12.5557,12.5818,12.5483,12.5669,8500.0
2008-06-09 14:00:00,33.73,33.75,33.68,33.7,38400.0,12.5632,12.5706,12.5446,12.552,38400.0
2008-06-09 14:30:00,33.7,33.74,33.69,33.74,15500.0,12.552,12.5669,12.5483,12.5669,15500.0
2008-06-09 15:00:00,33.71,33.76,33.71,33.75,9400.0,12.5557,12.5744,12.5557,12.5706,9400.0
2008-06-09 15:30:00,33.76,33.83,33.72,33.75,57000.0,12.5744,12.6004,12.5595,12.5706,57000.0
2008-06-10 09:30:00,33.59,33.67,33.57,33.63,24400.0,12.511,12.5408,12.5036,12.5259,24400.0
2008-06-10 10:00:00,33.63,33.65,33.54,33.56,28300.0,12.5259,12.5334,12.4924,12.4999,28300.0
2008-06-10 10:30:00,33.58,33.6,33.51,33.54,9200.0,12.5073,12.5148,12.4812,12.4924,9200.0
2008-06-10 11:00:00,33.55,33.68,33.51,33.66,47500.0,12.4961,12.5446,12.4812,12.5371,47500.0
2008-06-10 11:30:00,33.63,33.67,33.54,33.62,62000.0,12.5259,12.5408,12.4924,12.5222,62000.0
2008-06-10 12:00:00,33.62,33.7,33.61,33.7,42900.0,12.5222,12.552,12.5185,12.552,42900.0
2008-06-10 12:30:00,33.74,33.74,33.61,33.66,15400.0,12.5669,12.5669,12.5185,12.5371,15400.0
2008-06-10 13:00:00,33.64,33.73,33.64,33.72,21200.0,12.5297,12.5632,12.5297,12.5595,21200.0
2008-06-10 13:30:00,33.72,33.75,33.66,33.69,19600.0,12.5595,12.5706,12.5371,12.5483,19600.0
2008-06-10 14:00:00,33.67,33.75,33.57,33.6,31800.0,12.5408,12.5706,12.5036,12.5148,31800.0
2008-06-10 14:30:00,33.61,33.72,33.59,33.72,14400.0,12.5185,12.5595,12.511,12.5595,14400.0
2008-06-10 15:00:00,33.72,33.73,33.66,33.71,38200.0,12.5595,12.5632,12.5371,12.5557,38200.0
2008-06-10 15:30:00,33.7,33.73,33.65,33.71,50200.0,12.552,12.5632,12.5334,12.5557,50200.0
2008-06-11 09:30:00,33.82,33.88,33.74,33.74,37200.0,12.5967,12.619,12.5669,12.5669,37200.0
2008-06-11 10:00:00,33.75,33.8,33.72,33.77,99100.0,12.5706,12.5893,12.5595,12.5781,99100.0
2008-06-11 10:30:00,33.76,33.85,33.73,33.85,49500.0,12.5744,12.6079,12.5632,12.6079,49500.0
2008-06-11 11:00:00,33.84,33.89,33.8,33.83,57800.0,12.6041,12.6228,12.5893,12.6004,57800.0
2008-06-11 11:30:00,33.84,33.99,33.84,33.97,34400.0,12.6041,12.66,12.6041,12.6526,34400.0
2008-06-11 12:00:00,33.97,34.0,33.91,34.0,48200.0,12.6526,12.6637,12.6302,12.6637,48200.0
2008-06-11 12:30:00,33.98,34.0,33.95,33.97,9200.0,12.6563,12.6637,12.6451,12.6526,9200.0
2008-06-11 13:00:00,33.96,33.99,33.94,33.97,24100.0,12.6488,12.66,12.6414,12.6526,24100.0
2008-06-11 13:30:00,33.98,34.0,33.93,33.94,443200.0,12.6563,12.6637,12.6377,12.6414,443200.0
2008-06-11 14:00:00,33.94,34.0,33.94,33.99,26300.0,12.6414,12.6637,12.6414,12.66,26300.0
2008-06-11 14:30:00,33.99,34.02,33.97,33.98,39800.0,12.66,12.6712,12.6526,12.6563,39800.0
2008-06-11 15:00:00,33.98,34.0,33.93,33.99,161800.0,12.6563,12.6637,12.6377,12.66,161800.0
2008-06-11 15:30:00,34.0,34.0,33.92,33.93,105200.0,12.6637,12.6637,12.6339,12.6377,105200.0
2008-06-12 09:30:00,33.59,33.59,33.31,33.32,129400.0,12.511,12.511,12.4067,12.4105,129400.0
2008-06-12 10:00:00,33.32,33.39,33.29,33.37,111900.0,12.4105,12.4365,12.3993,12.4291,111900.0
2008-06-12 10:30:00,33.38,33.49,33.38,33.41,172100.0,12.4328,12.4738,12.4328,12.444,172100.0
2008-06-12 11:00:00,33.42,33.43,33.32,33.33,32200.0,12.4477,12.4514,12.4105,12.4142,32200.0
2008-06-12 11:30:00,33.34,33.38,33.32,33.34,57600.0,12.4179,12.4328,12.4105,12.4179,57600.0
2008-06-12 12:00:00,33.36,33.42,33.35,33.4,44200.0,12.4254,12.4477,12.4216,12.4403,44200.0
2008-06-12 12:30:00,33.42,33.46,33.4,33.43,30800.0,12.4477,12.4626,12.4403,12.4514,30800.0
2008-06-12 13:00:00,33.44,33.54,33.42,33.47,156200.0,12.4552,12.4924,12.4477,12.4663,156200.0
2008-06-12 13:30:00,33.47,33.52,33.42,33.43,131500.0,12.4663,12.485,12.4477,12.4514,131500.0
2008-06-12 14:00:00,33.43,33.45,33.38,33.39,50800.0,12.4514,12.4589,12.4328,12.4365,50800.0
2008-06-12 14:30:00,33.37,33.41,33.13,33.15,196600.0,12.4291,12.444,12.3397,12.3471,196600.0
2008-06-12 15:00:00,33.14,33.2,33.02,33.05,156600.0,12.3434,12.3658,12.2987,12.3099,156600.0
2008-06-12 15:30:00,33.05,33.15,32.8,33.07,209500.0,12.3099,12.3471,12.2168,12.3174,209500.0
2008-06-13 09:30:00,33.07,33.25,33.02,33.15,29700.0,12.3174,12.3844,12.2987,12.3471,29700.0
2008-06-13 10:00:00,33.17,33.19,33.08,33.12,25100.0,12.3546,12.362,12.3211,12.336,25100.0
2008-06-13 10:30:00,33.13,33.13,33.07,33.11,22700.0,12.3397,12.3397,12.3174,12.3323,22700.0
2008-06-13 11:00:00,33.1,33.11,33.0,33.03,38400.0,12.3285,12.3323,12.2913,12.3025,38400.0
2008-06-13 11:30:00,33.04,33.04,32.94,32.95,32300.0,12.3062,12.3062,12.2689,12.2727,32300.0
2008-06-13 12:00:00,32.96,32.97,32.59,32.61,431300.0,12.2764,12.2801,12.1386,12.146,431300.0
2008-06-13 12:30:00,32.61,32.63,32.49,32.6,41600.0,12.146,12.1535,12.1013,12.1423,41600.0
2008-06-13 13:00:00,32.61,32.62,32.52,32.53,56200.0,12.146,12.1497,12.1125,12.1162,56200.0
2008-06-13 13:30:00,32.51,32.54,32.33,32.34,70200.0,12.1088,12.1199,12.0417,12.0455,70200.0
2008-06-13 14:00:00,32.36,32.38,32.2,32.33,94700.0,12.0529,12.0604,11.9933,12.0417,94700.0
2008-06-13 14:30:00,32.34,32.56,32.32,32.56,32300.0,12.0455,12.1274,12.038,12.1274,32300.0
2008-06-13 15:00:00,32.57,32.67,32.48,32.63,118100.0,12.1311,12.1684,12.0976,12.1535,118100.0
2008-06-13 15:30:00,32.63,32.74,32.57,32.71,129200.0,12.1535,12.1944,12.1311,12.1833,129200.0
2008-06-16 09:30:00,32.76,32.8,32.5,32.51,62900.0,12.2019,12.2168,12.105,12.1088,62900.0
2008-06-16 10:00:00,32.52,32.77,32.46,32.65,353300.0,12.1125,12.2056,12.0901,12.1609,353300.0
2008-06-16 10:30:00,32.65,32.75,32.62,32.72,90300.0,12.1609,12.1982,12.1497,12.187,90300.0
2008-06-16 11:00:00,32.71,32.92,32.67,32.76,133900.0,12.1833,12.2615,12.1684,12.2019,133900.0
2008-06-16 11:30:00,32.77,32.82,32.71,32.8,37900.0,12.2056,12.2242,12.1833,12.2168,37900.0
2008-06-16 12:00:00,32.8,32.96,32.8,32.91,67200.0,12.2168,12.2764,12.2168,12.2578,67200.0
2008-06-16 12:30:00,32.92,32.92,32.75,32.89,22400.0,12.2615,12.2615,12.1982,12.2503,22400.0
2008-06-16 13:00:00,32.9,32.9,32.75,32.82,61800.0,12.254,12.254,12.1982,12.2242,61800.0
2008-06-16 13:30:00,32.82,32.84,32.77,32.8,82200.0,12.2242,12.2317,12.2056,12.2168,82200.0
2008-06-16 14:00:00,32.81,32.91,32.81,32.86,46100.0,12.2205,12.2578,12.2205,12.2391,46100.0
2008-06-16 14:30:00,32.91,32.92,32.86,32.89,28000.0,12.2578,12.2615,12.2391,12.2503,28000.0
2008-06-16 15:00:00,32.88,32.92,32.74,32.76,122500.0,12.2466,12.2615,12.1944,12.2019,122500.0
2008-06-16 15:30:00,32.76,32.79,32.68,32.75,290700.0,12.2019,12.2131,12.1721,12.1982,290700.0
2008-06-17 09:30:00,33.05,33.28,32.68,32.8,158900.0,12.3099,12.3956,12.1721,12.2168,158900.0
2008-06-17 10:00:00,32.81,33.06,32.81,32.96,61000.0,12.2205,12.3136,12.2205,12.2764,61000.0
2008-06-17 10:30:00,32.97,32.97,32.75,32.86,58000.0,12.2801,12.2801,12.1982,12.2391,58000.0
2008-06-17 11:00:00,32.85,33.36,32.84,33.36,260500.0,12.2354,12.4254,12.2317,12.4254,260500.0
2008-06-17 11:30:00,33.36,34.21,32.85,33.62,565800.0,12.4254,12.742,12.2354,12.5222,565800.0
2008-06-17 12:00:00,33.6,34.07,33.39,33.78,267200.0,12.5148,12.6898,12.4365,12.5818,267200.0
2008-06-17 12:30:00,33.78,34.04,33.66,34.03,277100.0,12.5818,12.6786,12.5371,12.6749,277100.0
2008-06-17 13:00:00,34.05,34.25,33.97,34.23,268400.0,12.6824,12.7569,12.6526,12.7494,268400.0
2008-06-17 13:30:00,34.23,34.47,34.16,34.38,285000.0,12.7494,12.8388,12.7233,12.8053,285000.0
2008-06-17 14:00:00,34.37,34.41,34.09,34.11,107500.0,12.8016,12.8165,12.6973,12.7047,107500.0
2008-06-17 14:30:00,34.12,34.18,34.0,34.14,73900.0,12.7084,12.7308,12.6637,12.7159,73900.0
2008-06-17 15:00:00,34.13,34.16,33.85,34.11,87500.0,12.7122,12.7233,12.6079,12.7047,87500.0
2008-06-17 15:30:00,34.12,34.51,34.12,34.42,179400.0,12.7084,12.8537,12.7084,12.8202,179400.0
2008-06-18 09:30:00,34.12,34.31,33.96,34.17,81500.0,12.7084,12.7792,12.6488,12.7271,81500.0
2008-06-18 10:00:00,34.18,34.26,34.15,34.24,40000.0,12.7308,12.7606,12.7196,12.7531,40000.0
2008-06-18 10:30:00,34.24,34.37,34.24,34.3,114500.0,12.7531,12.8016,12.7531,12.7755,114500.0
2008-06-18 11:00:00,34.3,34.36,34.27,34.32,49200.0,12.7755,12.7978,12.7643,12.7829,49200.0
2008-06-18 11:30:00,34.33,34.37,34.26,34.29,42600.0,12.7867,12.8016,12.7606,12.7718,42600.0
2008-06-18 12:00:00,34.3,34.34,34.29,34.3,41000.0,12.7755,12.7904,12.7718,12.7755,41000.0
2008-06-18 12:30:00,34.31,34.31,34.26,34.31,34500.0,12.7792,12.7792,12.7606,12.7792,34500.0
2008-06-18 13:00:00,34.3,34.34,34.29,34.34,24300.0,12.7755,12.7904,12.7718,12.7904,24300.0
2008-06-18 13:30:00,34.35,34.41,34.33,34.36,28400.0,12.7941,12.8165,12.7867,12.7978,28400.0
2008-06-18 14:00:00,34.36,34.42,34.34,34.38,180800.0,12.7978,12.8202,12.7904,12.8053,180800.0
2008-06-18 14:30:00,34.38,34.4,34.34,34.37,140100.0,12.8053,12.8127,12.7904,12.8016,140100.0
2008-06-18 15:00:00,34.38,34.41,34.32,34.4,124800.0,12.8053,12.8165,12.7829,12.8127,124800.0
2008-06-18 15:30:00,34.4,34.41,34.34,34.35,83100.0,12.8127,12.8165,12.7904,12.7941,83100.0
2008-06-19 09:30:00,34.17,34.47,34.17,34.27,139700.0,12.7271,12.8388,12.7271,12.7643,139700.0
2008-06-19 10:00:00,34.25,34.29,34.06,34.2,96200.0,12.7569,12.7718,12.6861,12.7382,96200.0
2008-06-19 10:30:00,34.21,34.33,34.18,34.3,99800.0,12.742,12.7867,12.7308,12.7755,99800.0
2008-06-19 11:00:00,34.3,34.33,34.26,34.27,60600.0,12.7755,12.7867,12.7606,12.7643,60600.0
2008-06-19 11:30:00,34.27,34.31,34.16,34.3,60700.0,12.7643,12.7792,12.7233,12.7755,60700.0
2008-06-19 12:00:00,34.3,34.68,34.27,34.43,425400.0,12.7755,12.917,12.7643,12.8239,425400.0
2008-06-19 12:30:00,34.44,34.52,34.38,34.45,197600.0,12.8276,12.8574,12.8053,12.8314,197600.0
2008-06-19 13:00:00,34.46,34.53,34.43,34.45,141200.0,12.8351,12.8611,12.8239,12.8314,141200.0
2008-06-19 13:30:00,34.45,34.45,34.36,34.43,122700.0,12.8314,12.8314,12.7978,12.8239,122700.0
2008-06-19 14:00:00,34.42,34.42,34.21,34.3,68200.0,12.8202,12.8202,12.742,12.7755,68200.0
2008-06-19 14:30:00,34.3,34.32,34.11,34.18,54800.0,12.7755,12.7829,12.7047,12.7308,54800.0
2008-06-19 15:00:00,34.2,34.22,34.1,34.1,107600.0,12.7382,12.7457,12.701,12.701,107600.0
2008-06-19 15:30:00,34.09,34.12,33.92,34.0,200900.0,12.6973,12.7084,12.6339,12.6637,200900.0
2008-06-20 09:30:00,33.92,34.25,33.91,33.94,154200.0,12.6339,12.7569,12.6302,12.6414,154200.0
2008-06-20 10:00:00,33.96,33.96,33.89,33.94,185500.0,12.6488,12.6488,12.6228,12.6414,185500.0
2008-06-20 10:30:00,33.93,33.95,33.87,33.87,165900.0,12.6377,12.6451,12.6153,12.6153,165900.0
2008-06-20 11:00:00,33.86,33.91,33.85,33.9,87800.0,12.6116,12.6302,12.6079,12.6265,87800.0
2008-06-20 11:30:00,33.9,33.91,33.85,33.9,79400.0,12.6265,12.6302,12.6079,12.6265,79400.0
2008-06-20 12:00:00,33.9,34.13,33.88,34.12,129100.0,12.6265,12.7122,12.619,12.7084,129100.0
2008-06-20 12:30:00,34.12,34.12,33.92,34.01,1006300.0,12.7084,12.7084,12.6339,12.6675,1006300.0
2008-06-20 13:00:00,34.01,34.32,33.98,34.18,136100.0,12.6675,12.7829,12.6563,12.7308,136100.0
2008-06-20 13:30:00,34.16,34.24,34.11,34.15,965600.0,12.7233,12.7531,12.7047,12.7196,965600.0
2008-06-20 14:00:00,34.15,34.18,34.07,34.14,156300.0,12.7196,12.7308,12.6898,12.7159,156300.0
2008-06-20 14:30:00,34.16,34.2,34.03,34.11,112600.0,12.7233,12.7382,12.6749,12.7047,112600.0
2008-06-20 15:00:00,34.12,34.3,34.09,34.23,243300.0,12.7084,12.7755,12.6973,12.7494,243300.0
2008-06-20 15:30:00,34.23,34.23,33.92,34.05,330000.0,12.7494,12.7494,12.6339,12.6824,330000.0
2008-06-23 09:30:00,37.54,37.55,36.59,36.86,1578400.0,13.9823,13.986,13.6284,13.729,1578400.0
2008-06-23 10:00:00,36.86,36.92,36.74,36.85,959600.0,13.729,13.7513,13.6843,13.7253,959600.0
2008-06-23 10:30:00,36.85,36.9,36.55,36.6,949000.0,13.7253,13.7439,13.6135,13.6321,949000.0
2008-06-23 11:00:00,36.6,36.6,36.28,36.29,883100.0,13.6321,13.6321,13.513,13.5167,883100.0
2008-06-23 11:30:00,36.29,36.45,36.25,36.42,431900.0,13.5167,13.5763,13.5018,13.5651,431900.0
2008-06-23 12:00:00,36.43,36.63,36.41,36.5,366600.0,13.5688,13.6433,13.5614,13.5949,366600.0
2008-06-23 12:30:00,36.5,36.51,36.46,36.5,224900.0,13.5949,13.5986,13.58,13.5949,224900.0
2008-06-23 13:00:00,36.49,36.65,36.48,36.62,460200.0,13.5912,13.6508,13.5875,13.6396,460200.0
2008-06-23 13:30:00,36.61,36.82,36.59,36.77,208600.0,13.6359,13.7141,13.6284,13.6955,208600.0
2008-06-23 14:00:00,36.76,36.84,36.6,36.65,132800.0,13.6917,13.7215,13.6321,13.6508,132800.0
2008-06-23 14:30:00,36.65,36.85,36.36,36.44,1206900.0,13.6508,13.7253,13.5428,13.5726,1206900.0
2008-06-23 15:00:00,36.44,36.54,36.28,36.39,450500.0,13.5726,13.6098,13.513,13.5539,450500.0
2008-06-23 15:30:00,36.39,36.41,36.02,36.04,399900.0,13.5539,13.5614,13.4161,13.4236,399900.0
2008-06-24 09:30:00,36.39,36.62,36.15,36.45,190100.0,13.5539,13.6396,13.4645,13.5763,190100.0
2008-06-24 10:00:00,36.46,36.55,36.35,36.51,441400.0,13.58,13.6135,13.539,13.5986,441400.0
2008-06-24 10:30:00,36.51,36.53,36.37,36.38,65700.0,13.5986,13.6061,13.5465,13.5502,65700.0
2008-06-24 11:00:00,36.39,36.58,36.36,36.51,430500.0,13.5539,13.6247,13.5428,13.5986,430500.0
2008-06-24 11:30:00,36.51,36.52,36.45,36.47,67300.0,13.5986,13.6023,13.5763,13.5837,67300.0
2008-06-24 12:00:00,36.47,36.49,36.46,36.48,72700.0,13.5837,13.5912,13.58,13.5875,72700.0
2008-06-24 12:30:00,36.49,36.56,36.48,36.55,163300.0,13.5912,13.6172,13.5875,13.6135,163300.0
2008-06-24 13:00:00,36.55,36.56,36.51,36.51,40200.0,13.6135,13.6172,13.5986,13.5986,40200.0
2008-06-24 13:30:00,36.51,36.52,36.48,36.5,34800.0,13.5986,13.6023,13.5875,13.5949,34800.0
2008-06-24 14:00:00,36.49,36.74,36.49,36.7,154600.0,13.5912,13.6843,13.5912,13.6694,154600.0
2008-06-24 14:30:00,36.7,36.97,36.69,36.84,434800.0,13.6694,13.77,13.6657,13.7215,434800.0
2008-06-24 15:00:00,36.83,36.83,36.64,36.7,188000.0,13.7178,13.7178,13.647,13.6694,188000.0
2008-06-24 15:30:00,36.7,36.85,36.66,36.77,210200.0,13.6694,13.7253,13.6545,13.6955,210200.0
2008-06-25 09:30:00,36.96,37.2,36.87,37.03,144200.0,13.7662,13.8556,13.7327,13.7923,144200.0
2008-06-25 10:00:00,37.02,37.07,36.99,37.06,127900.0,13.7886,13.8072,13.7774,13.8035,127900.0
2008-06-25 10:30:00,37.06,37.22,37.06,37.1,280500.0,13.8035,13.8631,13.8035,13.8184,280500.0
2008-06-25 11:00:00,37.1,37.18,37.09,37.13,132900.0,13.8184,13.8482,13.8147,13.8296,132900.0
2008-06-25 11:30:00,37.13,37.2,37.07,37.2,74200.0,13.8296,13.8556,13.8072,13.8556,74200.0
2008-06-25 12:00:00,37.2,37.26,37.12,37.13,99800.0,13.8556,13.878,13.8258,13.8296,99800.0
2008-06-25 12:30:00,37.14,37.15,37.06,37.07,56300.0,13.8333,13.837,13.8035,13.8072,56300.0
2008-06-25 13:00:00,37.07,37.21,37.05,37.21,205800.0,13.8072,13.8593,13.7998,13.8593,205800.0
2008-06-25 13:30:00,37.21,37.22,37.16,37.21,105300.0,13.8593,13.8631,13.8407,13.8593,105300.0
2008-06-25 14:00:00,37.21,37.3,37.18,37.22,105900.0,13.8593,13.8929,13.8482,13.8631,105900.0
2008-06-25 14:30:00,37.22,37.31,37.18,37.26,94500.0,13.8631,13.8966,13.8482,13.878,94500.0
2008-06-25 15:00:00,37.27,37.28,37.16,37.21,242900.0,13.8817,13.8854,13.8407,13.8593,242900.0
2008-06-25 15:30:00,37.22,37.26,37.1,37.1,273700.0,13.8631,13.878,13.8184,13.8184,273700.0
2008-06-26 09:30:00,36.94,37.2,36.84,36.9,112700.0,13.7588,13.8556,13.7215,13.7439,112700.0
2008-06-26 10:00:00,36.91,37.17,36.88,37.15,100000.0,13.7476,13.8445,13.7364,13.837,100000.0
2008-06-26 10:30:00,37.14,37.16,37.02,37.02,93800.0,13.8333,13.8407,13.7886,13.7886,93800.0
2008-06-26 11:00:00,37.02,37.04,36.97,37.0,51900.0,13.7886,13.796,13.77,13.7811,51900.0
2008-06-26 11:30:00,37.0,37.03,36.98,36.99,290000.0,13.7811,13.7923,13.7737,13.7774,290000.0
2008-06-26 12:00:00,36.99,37.01,36.97,36.99,235200.0,13.7774,13.7849,13.77,13.7774,235200.0
2008-06-26 12:30:00,36.99,37.04,36.97,37.04,89600.0,13.7774,13.796,13.77,13.796,89600.0
2008-06-26 13:00:00,37.03,37.06,36.83,36.87,131900.0,13.7923,13.8035,13.7178,13.7327,131900.0
2008-06-26 13:30:00,36.87,36.87,36.72,36.76,53500.0,13.7327,13.7327,13.6768,13.6917,53500.0
2008-06-26 14:00:00,36.76,36.82,36.63,36.68,45400.0,13.6917,13.7141,13.6433,13.6619,45400.0
2008-06-26 14:30:00,36.7,36.86,36.68,36.75,58800.0,13.6694,13.729,13.6619,13.688,58800.0
2008-06-26 15:00:00,36.74,36.8,36.72,36.76,45900.0,13.6843,13.7066,13.6768,13.6917,45900.0
2008-06-26 15:30:00,36.77,36.82,36.62,36.62,161700.0,13.6955,13.7141,13.6396,13.6396,161700.0
2008-06-27 09:30:00,36.81,36.91,36.54,36.55,97000.0,13.7104,13.7476,13.6098,13.6135,97000.0
2008-06-27 10:00:00,36.55,36.73,36.36,36.72,90000.0,13.6135,13.6806,13.5428,13.6768,90000.0
2008-06-27 10:30:00,36.71,36.71,36.53,36.56,81700.0,13.6731,13.6731,13.6061,13.6172,81700.0
2008-06-27 11:00:00,36.56,36.56,36.38,36.43,28400.0,13.6172,13.6172,13.5502,13.5688,28400.0
2008-06-27 11:30:00,36.44,36.44,36.37,36.38,75700.0,13.5726,13.5726,13.5465,13.5502,75700.0
2008-06-27 12:00:00,36.38,36.64,36.38,36.56,48200.0,13.5502,13.647,13.5502,13.6172,48200.0
2008-06-27 12:30:00,36.55,36.69,36.52,36.59,46100.0,13.6135,13.6657,13.6023,13.6284,46100.0
2008-06-27 13:00:00,36.6,36.67,36.57,36.58,27700.0,13.6321,13.6582,13.621,13.6247,27700.0
2008-06-27 13:30:00,36.6,36.65,36.56,36.59,30800.0,13.6321,13.6508,13.6172,13.6284,30800.0
2008-06-27 14:00:00,36.59,36.6,36.5,36.52,201100.0,13.6284,13.6321,13.5949,13.6023,201100.0
2008-06-27 14:30:00,36.52,36.57,36.49,36.5,64300.0,13.6023,13.621,13.5912,13.5949,64300.0
2008-06-27 15:00:00,36.52,36.59,36.41,36.5,118200.0,13.6023,13.6284,13.5614,13.5949,118200.0
2008-06-27 15:30:00,36.49,36.56,36.35,36.38,200300.0,13.5912,13.6172,13.539,13.5502,200300.0
2008-06-30 09:30:00,35.69,35.69,34.73,35.13,190800.0,13.2932,13.2932,12.9356,13.0846,190800.0
2008-06-30 10:00:00,35.13,35.22,35.08,35.19,81900.0,13.0846,13.1181,13.066,13.107,81900.0
2008-06-30 10:30:00,35.2,35.27,35.03,35.05,67100.0,13.1107,13.1368,13.0474,13.0548,67100.0
2008-06-30 11:00:00,35.05,35.08,34.86,34.87,132600.0,13.0548,13.066,12.9841,12.9878,132600.0
2008-06-30 11:30:00,34.87,35.0,34.84,34.92,132500.0,12.9878,13.0362,12.9766,13.0064,132500.0
2008-06-30 12:00:00,34.92,35.02,34.91,35.0,175000.0,13.0064,13.0437,13.0027,13.0362,175000.0
2008-06-30 12:30:00,35.0,35.02,34.84,34.87,138300.0,13.0362,13.0437,12.9766,12.9878,138300.0
2008-06-30 13:00:00,34.87,34.97,34.86,34.91,67800.0,12.9878,13.025,12.9841,13.0027,67800.0
2008-06-30 13:30:00,34.91,34.92,34.85,34.86,50600.0,13.0027,13.0064,12.9803,12.9841,50600.0
2008-06-30 14:00:00,34.86,34.89,34.82,34.87,74600.0,12.9841,12.9952,12.9692,12.9878,74600.0
2008-06-30 14:30:00,34.86,34.89,34.83,34.89,91000.0,12.9841,12.9952,12.9729,12.9952,91000.0
2008-06-30 15:00:00,34.89,34.93,34.89,34.9,85700.0,12.9952,13.0101,12.9952,12.999,85700.0
2008-06-30 15:30:00,34.89,35.03,34.85,34.86,230400.0,12.9952,13.0474,12.9803,12.9841,230400.0
2008-07-01 09:30:00,34.46,35.23,34.45,35.04,83500.0,12.8351,13.1219,12.8314,13.0511,83500.0
2008-07-01 10:00:00,35.11,35.2,35.0,35.0,69800.0,13.0772,13.1107,13.0362,13.0362,69800.0
2008-07-01 10:30:00,35.05,35.1,34.91,34.97,75400.0,13.0548,13.0735,13.0027,13.025,75400.0
2008-07-01 11:00:00,34.96,35.03,34.87,34.89,60200.0,13.0213,13.0474,12.9878,12.9952,60200.0
2008-07-01 11:30:00,34.89,34.94,34.87,34.88,28000.0,12.9952,13.0139,12.9878,12.9915,28000.0
2008-07-01 12:00:00,34.88,34.92,34.83,34.86,64900.0,12.9915,13.0064,12.9729,12.9841,64900.0
2008-07-01 12:30:00,34.85,34.89,34.54,34.69,87200.0,12.9803,12.9952,12.8649,12.9207,87200.0
2008-07-01 13:00:00,34.69,34.69,34.53,34.6,89200.0,12.9207,12.9207,12.8611,12.8872,89200.0
2008-07-01 13:30:00,34.6,34.69,34.52,34.66,30600.0,12.8872,12.9207,12.8574,12.9096,30600.0
2008-07-01 14:00:00,34.65,34.84,34.63,34.64,73300.0,12.9058,12.9766,12.8984,12.9021,73300.0
2008-07-01 14:30:00,34.65,34.87,34.64,34.84,49600.0,12.9058,12.9878,12.9021,12.9766,49600.0
2008-07-01 15:00:00,34.82,34.88,34.68,34.75,125100.0,12.9692,12.9915,12.917,12.9431,125100.0
2008-07-01 15:30:00,34.74,35.09,34.73,34.93,119400.0,12.9394,13.0697,12.9356,13.0101,119400.0
2008-07-02 09:30:00,34.99,35.3,34.99,35.3,60600.0,13.0325,13.1479,13.0325,13.1479,60600.0
2008-07-02 10:00:00,35.28,35.42,35.27,35.36,68200.0,13.1405,13.1926,13.1368,13.1703,68200.0
2008-07-02 10:30:00,35.35,35.42,35.33,35.41,40800.0,13.1666,13.1926,13.1591,13.1889,40800.0
2008-07-02 11:00:00,35.41,35.44,35.35,35.37,56800.0,13.1889,13.2001,13.1666,13.174,56800.0
2008-07-02 11:30:00,35.37,35.45,35.3,35.43,62000.0,13.174,13.2038,13.1479,13.1964,62000.0
2008-07-02 12:00:00,35.42,35.53,35.41,35.51,71800.0,13.1926,13.2336,13.1889,13.2262,71800.0
2008-07-02 12:30:00,35.51,35.56,35.41,35.44,100300.0,13.2262,13.2448,13.1889,13.2001,100300.0
2008-07-02 13:00:00,35.44,35.6,35.44,35.56,48400.0,13.2001,13.2597,13.2001,13.2448,48400.0
2008-07-02 13:30:00,35.56,35.74,35.55,35.74,22900.0,13.2448,13.3118,13.2411,13.3118,22900.0
2008-07-02 14:00:00,35.74,35.79,35.49,35.5,87800.0,13.3118,13.3305,13.2187,13.2224,87800.0
2008-07-02 14:30:00,35.5,35.52,35.41,35.46,81700.0,13.2224,13.2299,13.1889,13.2075,81700.0
2008-07-02 15:00:00,35.46,35.5,35.33,35.35,59400.0,13.2075,13.2224,13.1591,13.1666,59400.0
2008-07-02 15:30:00,35.36,35.39,35.13,35.28,113500.0,13.1703,13.1815,13.0846,13.1405,113500.0
2008-07-03 09:00:00,35.05,35.05,35.05,35.05,500.0,13.0548,13.0548,13.0548,13.0548,500.0
2008-07-03 09:30:00,35.16,35.16,34.87,34.97,54500.0,13.0958,13.0958,12.9878,13.025,54500.0
2008-07-03 10:00:00,34.94,35.0,34.61,34.67,84700.0,13.0139,13.0362,12.8909,12.9133,84700.0
2008-07-03 10:30:00,34.68,34.77,34.59,34.67,68400.0,12.917,12.9505,12.8835,12.9133,68400.0
2008-07-03 11:00:00,34.64,34.69,34.55,34.63,49700.0,12.9021,12.9207,12.8686,12.8984,49700.0
2008-07-03 11:30:00,34.63,34.7,34.53,34.62,103200.0,12.8984,12.9245,12.8611,12.8947,103200.0
2008-07-03 12:00:00,34.62,34.64,34.52,34.56,103700.0,12.8947,12.9021,12.8574,12.8723,103700.0
2008-07-03 12:30:00,34.56,34.64,34.55,34.63,135600.0,12.8723,12.9021,12.8686,12.8984,135600.0
2008-07-07 09:30:00,38.71,38.98,38.41,38.53,867400.0,14.418,14.5186,14.3063,14.351,867400.0
2008-07-07 10:00:00,38.53,38.55,38.32,38.48,323500.0,14.351,14.3584,14.2728,14.3324,323500.0
2008-07-07 10:30:00,38.49,38.77,38.47,38.7,303000.0,14.3361,14.4404,14.3287,14.4143,303000.0
2008-07-07 11:00:00,38.7,38.82,38.67,38.77,311400.0,14.4143,14.459,14.4031,14.4404,311400.0
2008-07-07 11:30:00,38.78,38.79,38.69,38.69,194900.0,14.4441,14.4478,14.4106,14.4106,194900.0
2008-07-07 12:00:00,38.7,38.75,38.65,38.67,205600.0,14.4143,14.4329,14.3957,14.4031,205600.0
2008-07-07 12:30:00,38.67,38.72,38.6,38.65,206000.0,14.4031,14.4218,14.3771,14.3957,206000.0
2008-07-07 13:00:00,38.65,38.66,38.6,38.63,136400.0,14.3957,14.3994,14.3771,14.3882,136400.0
2008-07-07 13:30:00,38.64,38.69,38.63,38.65,134100.0,14.392,14.4106,14.3882,14.3957,134100.0
2008-07-07 14:00:00,38.66,38.66,38.63,38.65,120900.0,14.3994,14.3994,14.3882,14.3957,120900.0
2008-07-07 14:30:00,38.65,38.7,38.64,38.67,144600.0,14.3957,14.4143,14.392,14.4031,144600.0
2008-07-07 15:00:00,38.68,38.73,38.67,38.72,221300.0,14.4069,14.4255,14.4031,14.4218,221300.0
2008-07-07 15:30:00,38.72,38.75,38.64,38.68,372400.0,14.4218,14.4329,14.392,14.4069,372400.0
2008-07-08 09:30:00,38.42,38.45,38.27,38.28,271000.0,14.31,14.3212,14.2542,14.2579,271000.0
2008-07-08 10:00:00,38.28,38.31,38.25,38.25,218700.0,14.2579,14.2691,14.2467,14.2467,218700.0
2008-07-08 10:30:00,38.25,38.26,38.16,38.16,303500.0,14.2467,14.2504,14.2132,14.2132,303500.0
2008-07-08 11:00:00,38.16,38.29,38.14,38.21,187000.0,14.2132,14.2616,14.2057,14.2318,187000.0
2008-07-08 11:30:00,38.21,38.24,38.15,38.24,95900.0,14.2318,14.243,14.2095,14.243,95900.0
2008-07-08 12:00:00,38.24,38.24,38.19,38.22,66300.0,14.243,14.243,14.2244,14.2355,66300.0
2008-07-08 12:30:00,38.23,38.24,38.19,38.21,78400.0,14.2393,14.243,14.2244,14.2318,78400.0
2008-07-08 13:00:00,38.21,38.29,38.19,38.28,121600.0,14.2318,14.2616,14.2244,14.2579,121600.0
2008-07-08 13:30:00,38.28,38.35,38.27,38.29,101000.0,14.2579,14.284,14.2542,14.2616,101000.0
2008-07-08 14:00:00,38.3,38.38,38.29,38.37,110200.0,14.2653,14.2951,14.2616,14.2914,110200.0
2008-07-08 14:30:00,38.38,38.52,38.35,38.36,419700.0,14.2951,14.3473,14.284,14.2877,419700.0
2008-07-08 15:00:00,38.36,38.51,38.36,38.47,242400.0,14.2877,14.3436,14.2877,14.3287,242400.0
2008-07-08 15:30:00,38.47,38.68,38.47,38.68,346600.0,14.3287,14.4069,14.3287,14.4069,346600.0
2008-07-09 09:30:00,38.64,39.13,38.64,39.09,576100.0,14.392,14.5745,14.392,14.5596,576100.0
2008-07-09 10:00:00,39.09,39.12,38.99,39.04,579300.0,14.5596,14.5708,14.5223,14.541,579300.0
2008-07-09 10:30:00,39.04,39.05,38.98,39.02,266600.0,14.541,14.5447,14.5186,14.5335,266600.0
2008-07-09 11:00:00,39.02,39.03,38.92,38.96,147100.0,14.5335,14.5372,14.4963,14.5112,147100.0
2008-07-09 11:30:00,38.96,38.98,38.92,38.97,92800.0,14.5112,14.5186,14.4963,14.5149,92800.0
2008-07-09 12:00:00,38.96,38.97,38.91,38.95,104900.0,14.5112,14.5149,14.4925,14.5074,104900.0
2008-07-09 12:30:00,38.96,38.98,38.94,38.94,193200.0,14.5112,14.5186,14.5037,14.5037,193200.0
2008-07-09 13:00:00,38.94,38.95,38.84,38.87,285300.0,14.5037,14.5074,14.4665,14.4776,285300.0
2008-07-09 13:30:00,38.86,38.89,38.73,38.74,93500.0,14.4739,14.4851,14.4255,14.4292,93500.0
2008-07-09 14:00:00,38.74,38.78,38.69,38.71,93100.0,14.4292,14.4441,14.4106,14.418,93100.0
2008-07-09 14:30:00,38.7,38.76,38.69,38.69,70600.0,14.4143,14.4367,14.4106,14.4106,70600.0
2008-07-09 15:00:00,38.7,38.71,38.65,38.71,61400.0,14.4143,14.418,14.3957,14.418,61400.0
2008-07-09 15:30:00,38.71,38.74,38.65,38.66,145300.0,14.418,14.4292,14.3957,14.3994,145300.0
2008-07-10 09:30:00,38.52,38.79,38.52,38.69,76300.0,14.3473,14.4478,14.3473,14.4106,76300.0
2008-07-10 10:00:00,38.68,38.84,38.68,38.79,144400.0,14.4069,14.4665,14.4069,14.4478,144400.0
2008-07-10 10:30:00,38.79,38.87,38.75,38.87,111400.0,14.4478,14.4776,14.4329,14.4776,111400.0
2008-07-10 11:00:00,38.86,38.87,38.78,38.8,87200.0,14.4739,14.4776,14.4441,14.4516,87200.0
2008-07-10 11:30:00,38.81,38.85,38.74,38.74,53200.0,14.4553,14.4702,14.4292,14.4292,53200.0
2008-07-10 12:00:00,38.74,38.78,38.7,38.7,75300.0,14.4292,14.4441,14.4143,14.4143,75300.0
2008-07-10 12:30:00,38.7,38.7,38.63,38.67,70100.0,14.4143,14.4143,14.3882,14.4031,70100.0
2008-07-10 13:00:00,38.66,38.69,38.64,38.68,33300.0,14.3994,14.4106,14.392,14.4069,33300.0
2008-07-10 13:30:00,38.68,38.71,38.67,38.68,18600.0,14.4069,14.418,14.4031,14.4069,18600.0
2008-07-10 14:00:00,38.68,38.7,38.62,38.68,131100.0,14.4069,14.4143,14.3845,14.4069,131100.0
2008-07-10 14:30:00,38.67,38.69,38.56,38.61,98800.0,14.4031,14.4106,14.3622,14.3808,98800.0
2008-07-10 15:00:00,38.58,38.67,38.58,38.63,65800.0,14.3696,14.4031,14.3696,14.3882,65800.0
2008-07-10 15:30:00,38.63,38.64,38.54,38.56,115300.0,14.3882,14.392,14.3547,14.3622,115300.0
2008-07-11 09:30:00,38.4,38.74,38.33,38.66,145100.0,14.3026,14.4292,14.2765,14.3994,145100.0
2008-07-11 10:00:00,38.65,38.71,38.59,38.63,124000.0,14.3957,14.418,14.3733,14.3882,124000.0
2008-07-11 10:30:00,38.63,38.66,38.59,38.59,86600.0,14.3882,14.3994,14.3733,14.3733,86600.0
2008-07-11 11:00:00,38.59,38.64,38.59,38.62,105900.0,14.3733,14.392,14.3733,14.3845,105900.0
2008-07-11 11:30:00,38.62,38.66,38.58,38.66,51300.0,14.3845,14.3994,14.3696,14.3994,51300.0
2008-07-11 12:00:00,38.65,38.65,38.52,38.54,35300.0,14.3957,14.3957,14.3473,14.3547,35300.0
2008-07-11 12:30:00,38.54,38.55,38.52,38.53,30200.0,14.3547,14.3584,14.3473,14.351,30200.0
2008-07-11 13:00:00,38.53,38.61,38.52,38.59,68600.0,14.351,14.3808,14.3473,14.3733,68600.0
2008-07-11 13:30:00,38.58,38.77,38.55,38.76,81100.0,14.3696,14.4404,14.3584,14.4367,81100.0
2008-07-11 14:00:00,38.76,38.84,38.7,38.82,114500.0,14.4367,14.4665,14.4143,14.459,114500.0
2008-07-11 14:30:00,38.82,38.93,38.79,38.92,111400.0,14.459,14.5,14.4478,14.4963,111400.0
2008-07-11 15:00:00,38.89,38.99,38.8,38.82,163100.0,14.4851,14.5223,14.4516,14.459,163100.0
2008-07-11 15:30:00,38.82,38.92,38.75,38.83,253400.0,14.459,14.4963,14.4329,14.4627,253400.0
2008-07-14 09:30:00,38.81,39.07,38.81,38.95,73700.0,14.4553,14.5521,14.4553,14.5074,73700.0
2008-07-14 10:00:00,38.95,38.95,38.79,38.8,130700.0,14.5074,14.5074,14.4478,14.4516,130700.0
2008-07-14 10:30:00,38.81,38.89,38.79,38.82,67500.0,14.4553,14.4851,14.4478,14.459,67500.0
2008-07-14 11:00:00,38.82,38.83,38.75,38.75,72300.0,14.459,14.4627,14.4329,14.4329,72300.0
2008-07-14 11:30:00,38.77,38.78,38.64,38.68,124500.0,14.4404,14.4441,14.392,14.4069,124500.0
2008-07-14 12:00:00,38.67,38.76,38.67,38.75,96300.0,14.4031,14.4367,14.4031,14.4329,96300.0
2008-07-14 12:30:00,38.75,38.78,38.73,38.74,40400.0,14.4329,14.4441,14.4255,14.4292,40400.0
2008-07-14 13:00:00,38.75,38.76,38.67,38.69,43600.0,14.4329,14.4367,14.4031,14.4106,43600.0
2008-07-14 13:30:00,38.7,38.82,38.7,38.81,43900.0,14.4143,14.459,14.4143,14.4553,43900.0
2008-07-14 14:00:00,38.82,38.83,38.73,38.74,24700.0,14.459,14.4627,14.4255,14.4292,24700.0
2008-07-14 14:30:00,38.75,38.77,38.73,38.76,212500.0,14.4329,14.4404,14.4255,14.4367,212500.0
2008-07-14 15:00:00,38.77,38.77,38.7,38.7,133600.0,14.4404,14.4404,14.4143,14.4143,133600.0
2008-07-14 15:30:00,38.7,38.75,38.59,38.74,188400.0,14.4143,14.4329,14.3733,14.4292,188400.0
2008-07-15 09:30:00,38.7,38.8,38.52,38.57,77900.0,14.4143,14.4516,14.3473,14.3659,77900.0
2008-07-15 10:00:00,38.56,38.59,38.33,38.39,171900.0,14.3622,14.3733,14.2765,14.2989,171900.0
2008-07-15 10:30:00,38.39,38.44,38.3,38.38,61700.0,14.2989,14.3175,14.2653,14.2951,61700.0
2008-07-15 11:00:00,38.38,38.38,38.23,38.32,91700.0,14.2951,14.2951,14.2393,14.2728,91700.0
2008-07-15 11:30:00,38.31,38.52,38.31,38.37,54700.0,14.2691,14.3473,14.2691,14.2914,54700.0
2008-07-15 12:00:00,38.38,38.42,38.31,38.39,134900.0,14.2951,14.31,14.2691,14.2989,134900.0
2008-07-15 12:30:00,38.39,38.52,38.36,38.39,69800.0,14.2989,14.3473,14.2877,14.2989,69800.0
2008-07-15 13:00:00,38.38,38.47,38.34,38.43,49400.0,14.2951,14.3287,14.2802,14.3138,49400.0
2008-07-15 13:30:00,38.41,38.44,38.39,38.4,42000.0,14.3063,14.3175,14.2989,14.3026,42000.0
2008-07-15 14:00:00,38.41,38.47,38.35,38.39,86200.0,14.3063,14.3287,14.284,14.2989,86200.0
2008-07-15 14:30:00,38.39,38.44,38.32,38.34,129800.0,14.2989,14.3175,14.2728,14.2802,129800.0
2008-07-15 15:00:00,38.35,38.41,38.32,38.34,135000.0,14.284,14.3063,14.2728,14.2802,135000.0
2008-07-15 15:30:00,38.35,38.36,38.28,38.32,120500.0,14.284,14.2877,14.2579,14.2728,120500.0
2008-07-16 09:30:00,38.35,38.48,38.28,38.43,84500.0,14.284,14.3324,14.2579,14.3138,84500.0
2008-07-16 10:00:00,38.43,38.45,38.37,38.38,70400.0,14.3138,14.3212,14.2914,14.2951,70400.0
2008-07-16 10:30:00,38.37,38.39,38.23,38.27,186000.0,14.2914,14.2989,14.2393,14.2542,186000.0
2008-07-16 11:00:00,38.27,38.39,38.26,38.38,81300.0,14.2542,14.2989,14.2504,14.2951,81300.0
2008-07-16 11:30:00,38.37,38.42,38.34,38.4,30700.0,14.2914,14.31,14.2802,14.3026,30700.0
2008-07-16 12:00:00,38.4,38.42,38.37,38.38,36800.0,14.3026,14.31,14.2914,14.2951,36800.0
2008-07-16 12:30:00,38.38,38.41,38.35,38.36,54500.0,14.2951,14.3063,14.284,14.2877,54500.0
2008-07-16 13:00:00,38.37,38.4,38.28,38.3,93000.0,14.2914,14.3026,14.2579,14.2653,93000.0
2008-07-16 13:30:00,38.31,38.37,38.27,38.34,112100.0,14.2691,14.2914,14.2542,14.2802,112100.0
2008-07-16 14:00:00,38.34,38.37,38.26,38.36,125000.0,14.2802,14.2914,14.2504,14.2877,125000.0
2008-07-16 14:30:00,38.39,38.45,38.33,38.38,69900.0,14.2989,14.3212,14.2765,14.2951,69900.0
2008-07-16 15:00:00,38.38,38.44,38.36,38.39,67400.0,14.2951,14.3175,14.2877,14.2989,67400.0
2008-07-16 15:30:00,38.4,38.41,38.35,38.38,141600.0,14.3026,14.3063,14.284,14.2951,141600.0
2008-07-17 09:30:00,38.31,38.71,38.31,38.62,92300.0,14.2691,14.418,14.2691,14.3845,92300.0
2008-07-17 10:00:00,38.64,38.67,38.57,38.59,77800.0,14.392,14.4031,14.3659,14.3733,77800.0
2008-07-17 10:30:00,38.58,38.6,38.5,38.53,73300.0,14.3696,14.3771,14.3398,14.351,73300.0
2008-07-17 11:00:00,38.54,38.57,38.51,38.56,64600.0,14.3547,14.3659,14.3436,14.3622,64600.0
2008-07-17 11:30:00,38.57,38.59,38.46,38.48,41500.0,14.3659,14.3733,14.3249,14.3324,41500.0
2008-07-17 12:00:00,38.47,38.53,38.46,38.5,17900.0,14.3287,14.351,14.3249,14.3398,17900.0
2008-07-17 12:30:00,38.5,38.56,38.47,38.48,34300.0,14.3398,14.3622,14.3287,14.3324,34300.0
2008-07-17 13:00:00,38.48,38.51,38.44,38.44,57700.0,14.3324,14.3436,14.3175,14.3175,57700.0
2008-07-17 13:30:00,38.45,38.47,38.42,38.43,83300.0,14.3212,14.3287,14.31,14.3138,83300.0
2008-07-17 14:00:00,38.44,38.52,38.4,38.45,84700.0,14.3175,14.3473,14.3026,14.3212,84700.0
2008-07-17 14:30:00,38.46,38.55,38.45,38.5,95500.0,14.3249,14.3584,14.3212,14.3398,95500.0
2008-07-17 15:00:00,38.5,38.68,38.47,38.62,62400.0,14.3398,14.4069,14.3287,14.3845,62400.0
2008-07-17 15:30:00,38.63,38.76,38.59,38.73,93700.0,14.3882,14.4367,14.3733,14.4255,93700.0
2008-07-18 09:30:00,38.82,38.99,38.79,38.84,76000.0,14.459,14.5223,14.4478,14.4665,76000.0
2008-07-18 10:00:00,38.85,38.85,38.59,38.76,53900.0,14.4702,14.4702,14.3733,14.4367,53900.0
2008-07-18 10:30:00,38.76,38.76,38.56,38.7,73900.0,14.4367,14.4367,14.3622,14.4143,73900.0
2008-07-18 11:00:00,38.69,38.69,38.59,38.65,21600.0,14.4106,14.4106,14.3733,14.3957,21600.0
2008-07-18 11:30:00,38.61,38.62,38.53,38.56,21000.0,14.3808,14.3845,14.351,14.3622,21000.0
2008-07-18 12:00:00,38.6,38.69,38.58,38.62,25600.0,14.3771,14.4106,14.3696,14.3845,25600.0
2008-07-18 12:30:00,38.63,38.63,38.5,38.5,62700.0,14.3882,14.3882,14.3398,14.3398,62700.0
2008-07-18 13:00:00,38.49,38.53,38.4,38.51,33000.0,14.3361,14.351,14.3026,14.3436,33000.0
2008-07-18 13:30:00,38.49,38.53,38.49,38.51,18300.0,14.3361,14.351,14.3361,14.3436,18300.0
2008-07-18 14:00:00,38.52,38.55,38.49,38.49,19900.0,14.3473,14.3584,14.3361,14.3361,19900.0
2008-07-18 14:30:00,38.48,38.52,38.44,38.49,25700.0,14.3324,14.3473,14.3175,14.3361,25700.0
2008-07-18 15:00:00,38.49,38.49,38.43,38.46,28300.0,14.3361,14.3361,14.3138,14.3249,28300.0
2008-07-18 15:30:00,38.46,38.5,38.44,38.49,61600.0,14.3249,14.3398,14.3175,14.3361,61600.0
2008-07-21 09:30:00,38.72,38.87,38.6,38.63,67200.0,14.4218,14.4776,14.3771,14.3882,67200.0
2008-07-21 10:00:00,38.64,38.72,38.64,38.67,79100.0,14.392,14.4218,14.392,14.4031,79100.0
2008-07-21 10:30:00,38.68,38.75,38.68,38.75,75000.0,14.4069,14.4329,14.4069,14.4329,75000.0
2008-07-21 11:00:00,38.75,38.78,38.72,38.73,70900.0,14.4329,14.4441,14.4218,14.4255,70900.0
2008-07-21 11:30:00,38.73,38.84,38.7,38.82,77200.0,14.4255,14.4665,14.4143,14.459,77200.0
2008-07-21 12:00:00,38.83,38.83,38.76,38.76,40000.0,14.4627,14.4627,14.4367,14.4367,40000.0
2008-07-21 12:30:00,38.76,38.81,38.73,38.76,46900.0,14.4367,14.4553,14.4255,14.4367,46900.0
2008-07-21 13:00:00,38.76,38.78,38.7,38.78,35000.0,14.4367,14.4441,14.4143,14.4441,35000.0
2008-07-21 13:30:00,38.77,38.77,38.6,38.62,31700.0,14.4404,14.4404,14.3771,14.3845,31700.0
2008-07-21 14:00:00,38.62,38.68,38.59,38.65,66900.0,14.3845,14.4069,14.3733,14.3957,66900.0
2008-07-21 14:30:00,38.65,38.65,38.57,38.61,33700.0,14.3957,14.3957,14.3659,14.3808,33700.0
2008-07-21 15:00:00,38.6,38.69,38.48,38.68,76600.0,14.3771,14.4106,14.3324,14.4069,76600.0
2008-07-21 15:30:00,38.67,38.77,38.45,38.48,164900.0,14.4031,14.4404,14.3212,14.3324,164900.0
2008-07-22 09:30:00,38.28,38.53,38.28,38.44,43000.0,14.2579,14.351,14.2579,14.3175,43000.0
2008-07-22 10:00:00,38.44,38.49,38.35,38.36,80500.0,14.3175,14.3361,14.284,14.2877,80500.0
2008-07-22 10:30:00,38.36,38.37,38.27,38.32,28900.0,14.2877,14.2914,14.2542,14.2728,28900.0
2008-07-22 11:00:00,38.33,38.38,38.31,38.33,90700.0,14.2765,14.2951,14.2691,14.2765,90700.0
2008-07-22 11:30:00,38.33,38.33,38.25,38.32,48300.0,14.2765,14.2765,14.2467,14.2728,48300.0
2008-07-22 12:00:00,38.31,38.31,38.26,38.27,50800.0,14.2691,14.2691,14.2504,14.2542,50800.0
2008-07-22 12:30:00,38.27,38.36,38.23,38.34,28800.0,14.2542,14.2877,14.2393,14.2802,28800.0
2008-07-22 13:00:00,38.34,38.36,38.28,38.33,34300.0,14.2802,14.2877,14.2579,14.2765,34300.0
2008-07-22 13:30:00,38.34,38.4,38.32,38.38,26900.0,14.2802,14.3026,14.2728,14.2951,26900.0
2008-07-22 14:00:00,38.38,38.44,38.33,38.41,47800.0,14.2951,14.3175,14.2765,14.3063,47800.0
2008-07-22 14:30:00,38.41,38.44,38.37,38.39,55600.0,14.3063,14.3175,14.2914,14.2989,55600.0
2008-07-22 15:00:00,38.39,38.55,38.38,38.52,202700.0,14.2989,14.3584,14.2951,14.3473,202700.0
2008-07-22 15:30:00,38.51,38.56,38.47,38.5,86900.0,14.3436,14.3622,14.3287,14.3398,86900.0
2008-07-23 09:30:00,38.57,38.61,38.49,38.55,24400.0,14.3659,14.3808,14.3361,14.3584,24400.0
2008-07-23 10:00:00,38.54,38.58,38.51,38.57,17200.0,14.3547,14.3696,14.3436,14.3659,17200.0
2008-07-23 10:30:00,38.56,38.57,38.44,38.5,30500.0,14.3622,14.3659,14.3175,14.3398,30500.0
2008-07-23 11:00:00,38.51,38.55,38.45,38.45,22800.0,14.3436,14.3584,14.3212,14.3212,22800.0
2008-07-23 11:30:00,38.46,38.54,38.43,38.52,30100.0,14.3249,14.3547,14.3138,14.3473,30100.0
2008-07-23 12:00:00,38.52,38.58,38.52,38.54,59400.0,14.3473,14.3696,14.3473,14.3547,59400.0
2008-07-23 12:30:00,38.54,38.55,38.51,38.52,11800.0,14.3547,14.3584,14.3436,14.3473,11800.0
2008-07-23 13:00:00,38.51,38.55,38.51,38.55,18100.0,14.3436,14.3584,14.3436,14.3584,18100.0
2008-07-23 13:30:00,38.55,38.6,38.52,38.54,68300.0,14.3584,14.3771,14.3473,14.3547,68300.0
2008-07-23 14:00:00,38.53,38.57,38.46,38.51,32400.0,14.351,14.3659,14.3249,14.3436,32400.0
2008-07-23 14:30:00,38.52,38.54,38.48,38.53,25700.0,14.3473,14.3547,14.3324,14.351,25700.0
2008-07-23 15:00:00,38.52,38.52,38.46,38.5,61400.0,14.3473,14.3473,14.3249,14.3398,61400.0
2008-07-23 15:30:00,38.5,38.62,38.49,38.59,100000.0,14.3398,14.3845,14.3361,14.3733,100000.0
2008-07-24 09:30:00,38.61,38.63,38.48,38.56,25700.0,14.3808,14.3882,14.3324,14.3622,25700.0
2008-07-24 10:00:00,38.53,38.64,38.52,38.64,48200.0,14.351,14.392,14.3473,14.392,48200.0
2008-07-24 10:30:00,38.64,38.64,38.44,38.49,47800.0,14.392,14.392,14.3175,14.3361,47800.0
2008-07-24 11:00:00,38.5,38.55,38.41,38.48,60100.0,14.3398,14.3584,14.3063,14.3324,60100.0
2008-07-24 11:30:00,38.48,38.48,38.42,38.47,23100.0,14.3324,14.3324,14.31,14.3287,23100.0
2008-07-24 12:00:00,38.46,38.46,38.32,38.32,43300.0,14.3249,14.3249,14.2728,14.2728,43300.0
2008-07-24 12:30:00,38.33,38.38,38.29,38.35,18400.0,14.2765,14.2951,14.2616,14.284,18400.0
2008-07-24 13:00:00,38.35,38.39,38.35,38.37,13600.0,14.284,14.2989,14.284,14.2914,13600.0
2008-07-24 13:30:00,38.38,38.39,38.34,38.37,21100.0,14.2951,14.2989,14.2802,14.2914,21100.0
2008-07-24 14:00:00,38.37,38.37,38.33,38.35,15600.0,14.2914,14.2914,14.2765,14.284,15600.0
2008-07-24 14:30:00,38.35,38.42,38.35,38.39,25100.0,14.284,14.31,14.284,14.2989,25100.0
2008-07-24 15:00:00,38.39,38.4,38.36,38.37,37700.0,14.2989,14.3026,14.2877,14.2914,37700.0
2008-07-24 15:30:00,38.38,38.38,38.25,38.32,82000.0,14.2951,14.2951,14.2467,14.2728,82000.0
2008-07-25 09:30:00,38.36,38.36,38.3,38.35,21600.0,14.2877,14.2877,14.2653,14.284,21600.0
2008-07-25 10:00:00,38.36,38.36,38.28,38.32,25400.0,14.2877,14.2877,14.2579,14.2728,25400.0
2008-07-25 10:30:00,38.33,38.35,38.2,38.22,20000.0,14.2765,14.284,14.2281,14.2355,20000.0
2008-07-25 11:00:00,38.23,38.24,38.08,38.23,39800.0,14.2393,14.243,14.1834,14.2393,39800.0
2008-07-25 11:30:00,38.25,38.26,38.09,38.14,15200.0,14.2467,14.2504,14.1871,14.2057,15200.0
2008-07-25 12:00:00,38.16,38.19,38.12,38.13,10700.0,14.2132,14.2244,14.1983,14.202,10700.0
2008-07-25 12:30:00,38.14,38.19,38.11,38.11,78700.0,14.2057,14.2244,14.1946,14.1946,78700.0
2008-07-25 13:00:00,38.12,38.21,38.11,38.15,23500.0,14.1983,14.2318,14.1946,14.2095,23500.0
2008-07-25 13:30:00,38.15,38.21,38.14,38.18,31000.0,14.2095,14.2318,14.2057,14.2206,31000.0
2008-07-25 14:00:00,38.18,38.23,38.13,38.15,61300.0,14.2206,14.2393,14.202,14.2095,61300.0
2008-07-25 14:30:00,38.15,38.15,38.08,38.08,47000.0,14.2095,14.2095,14.1834,14.1834,47000.0
2008-07-25 15:00:00,38.1,38.19,38.08,38.17,51000.0,14.1908,14.2244,14.1834,14.2169,51000.0
2008-07-25 15:30:00,38.17,38.22,38.13,38.15,72400.0,14.2169,14.2355,14.202,14.2095,72400.0
2008-07-28 09:30:00,37.73,38.09,37.73,38.09,49600.0,14.053,14.1871,14.053,14.1871,49600.0
2008-07-28 10:00:00,38.07,38.08,38.04,38.08,42200.0,14.1797,14.1834,14.1685,14.1834,42200.0
2008-07-28 10:30:00,38.07,38.17,38.07,38.15,67500.0,14.1797,14.2169,14.1797,14.2095,67500.0
2008-07-28 11:00:00,38.15,38.16,38.12,38.14,77400.0,14.2095,14.2132,14.1983,14.2057,77400.0
2008-07-28 11:30:00,38.13,38.14,38.04,38.05,31500.0,14.202,14.2057,14.1685,14.1722,31500.0
2008-07-28 12:00:00,38.06,38.08,38.02,38.07,49100.0,14.1759,14.1834,14.161,14.1797,49100.0
2008-07-28 12:30:00,38.06,38.07,38.05,38.06,36700.0,14.1759,14.1797,14.1722,14.1759,36700.0
2008-07-28 13:00:00,38.06,38.08,38.01,38.01,60700.0,14.1759,14.1834,14.1573,14.1573,60700.0
2008-07-28 13:30:00,38.01,38.05,37.97,38.04,44000.0,14.1573,14.1722,14.1424,14.1685,44000.0
2008-07-28 14:00:00,38.04,38.05,38.03,38.03,30500.0,14.1685,14.1722,14.1648,14.1648,30500.0
2008-07-28 14:30:00,38.03,38.04,38.01,38.02,38100.0,14.1648,14.1685,14.1573,14.161,38100.0
2008-07-28 15:00:00,38.01,38.03,38.01,38.03,40100.0,14.1573,14.1648,14.1573,14.1648,40100.0
2008-07-28 15:30:00,38.03,38.06,38.02,38.04,95500.0,14.1648,14.1759,14.161,14.1685,95500.0
2008-07-29 09:30:00,38.07,38.07,37.9,37.97,30400.0,14.1797,14.1797,14.1163,14.1424,30400.0
2008-07-29 10:00:00,37.96,37.99,37.88,37.92,26400.0,14.1387,14.1499,14.1089,14.1238,26400.0
2008-07-29 10:30:00,37.94,37.94,37.87,37.88,22500.0,14.1312,14.1312,14.1052,14.1089,22500.0
2008-07-29 11:00:00,37.88,37.91,37.86,37.91,37600.0,14.1089,14.1201,14.1015,14.1201,37600.0
2008-07-29 11:30:00,37.9,37.95,37.88,37.94,11200.0,14.1163,14.135,14.1089,14.1312,11200.0
2008-07-29 12:00:00,37.95,37.96,37.91,37.94,37500.0,14.135,14.1387,14.1201,14.1312,37500.0
2008-07-29 12:30:00,37.94,37.96,37.93,37.95,8100.0,14.1312,14.1387,14.1275,14.135,8100.0
2008-07-29 13:00:00,37.96,37.97,37.95,37.95,7500.0,14.1387,14.1424,14.135,14.135,7500.0
2008-07-29 13:30:00,37.95,38.0,37.94,37.97,50900.0,14.135,14.1536,14.1312,14.1424,50900.0
2008-07-29 14:00:00,37.97,38.02,37.96,38.0,14900.0,14.1424,14.161,14.1387,14.1536,14900.0
2008-07-29 14:30:00,38.0,38.02,37.98,38.0,10600.0,14.1536,14.161,14.1461,14.1536,10600.0
2008-07-29 15:00:00,38.0,38.02,37.99,38.02,19600.0,14.1536,14.161,14.1499,14.161,19600.0
2008-07-29 15:30:00,38.02,38.06,38.01,38.05,33900.0,14.161,14.1759,14.1573,14.1722,33900.0
2008-07-30 09:30:00,38.0,38.06,37.96,37.99,23300.0,14.1536,14.1759,14.1387,14.1499,23300.0
2008-07-30 10:00:00,37.99,38.08,37.99,38.05,19500.0,14.1499,14.1834,14.1499,14.1722,19500.0
2008-07-30 10:30:00,38.06,38.16,38.05,38.13,13800.0,14.1759,14.2132,14.1722,14.202,13800.0
2008-07-30 11:00:00,38.14,38.14,38.1,38.11,22800.0,14.2057,14.2057,14.1908,14.1946,22800.0
2008-07-30 11:30:00,38.12,38.14,38.11,38.12,21300.0,14.1983,14.2057,14.1946,14.1983,21300.0
2008-07-30 12:00:00,38.1,38.1,38.06,38.08,10700.0,14.1908,14.1908,14.1759,14.1834,10700.0
2008-07-30 12:30:00,38.08,38.18,38.07,38.09,17300.0,14.1834,14.2206,14.1797,14.1871,17300.0
2008-07-30 13:00:00,38.09,38.14,38.08,38.09,18600.0,14.1871,14.2057,14.1834,14.1871,18600.0
2008-07-30 13:30:00,38.11,38.12,38.03,38.03,16200.0,14.1946,14.1983,14.1648,14.1648,16200.0
2008-07-30 14:00:00,38.04,38.12,38.04,38.07,28100.0,14.1685,14.1983,14.1685,14.1797,28100.0
2008-07-30 14:30:00,38.08,38.14,38.06,38.08,34900.0,14.1834,14.2057,14.1759,14.1834,34900.0
2008-07-30 15:00:00,38.08,38.09,38.03,38.07,34600.0,14.1834,14.1871,14.1648,14.1797,34600.0
2008-07-30 15:30:00,38.07,38.12,38.05,38.12,83600.0,14.1797,14.1983,14.1722,14.1983,83600.0
2008-07-31 09:30:00,37.76,38.04,37.76,37.98,40200.0,14.0642,14.1685,14.0642,14.1461,40200.0
2008-07-31 10:00:00,37.97,38.01,37.96,38.0,22500.0,14.1424,14.1573,14.1387,14.1536,22500.0
2008-07-31 10:30:00,37.99,38.04,37.97,38.0,17500.0,14.1499,14.1685,14.1424,14.1536,17500.0
2008-07-31 11:00:00,38.0,38.11,38.0,38.09,10800.0,14.1536,14.1946,14.1536,14.1871,10800.0
2008-07-31 11:30:00,38.08,38.09,37.97,37.99,11800.0,14.1834,14.1871,14.1424,14.1499,11800.0
2008-07-31 12:00:00,37.99,38.0,37.97,37.98,16100.0,14.1499,14.1536,14.1424,14.1461,16100.0
2008-07-31 12:30:00,38.01,38.03,38.0,38.01,11900.0,14.1573,14.1648,14.1536,14.1573,11900.0
2008-07-31 13:00:00,38.01,38.04,37.99,38.01,8700.0,14.1573,14.1685,14.1499,14.1573,8700.0
2008-07-31 13:30:00,38.01,38.04,38.0,38.03,6300.0,14.1573,14.1685,14.1536,14.1648,6300.0
2008-07-31 14:00:00,38.03,38.11,38.02,38.09,13300.0,14.1648,14.1946,14.161,14.1871,13300.0
2008-07-31 14:30:00,38.09,38.13,38.08,38.1,14800.0,14.1871,14.202,14.1834,14.1908,14800.0
2008-07-31 15:00:00,38.11,38.14,38.08,38.08,18600.0,14.1946,14.2057,14.1834,14.1834,18600.0
2008-07-31 15:30:00,38.08,38.09,37.99,38.0,74300.0,14.1834,14.1871,14.1499,14.1536,74300.0
2008-08-01 09:30:00,37.91,38.1,37.91,38.0,21800.0,14.1201,14.1908,14.1201,14.1536,21800.0
2008-08-01 10:00:00,38.0,38.02,37.92,37.97,44500.0,14.1536,14.161,14.1238,14.1424,44500.0
2008-08-01 10:30:00,37.97,38.03,37.94,37.98,14200.0,14.1424,14.1648,14.1312,14.1461,14200.0
2008-08-01 11:00:00,38.0,38.15,38.0,38.08,21600.0,14.1536,14.2095,14.1536,14.1834,21600.0
2008-08-01 11:30:00,38.09,38.16,38.02,38.16,8300.0,14.1871,14.2132,14.161,14.2132,8300.0
2008-08-01 12:00:00,38.14,38.23,38.11,38.23,16700.0,14.2057,14.2393,14.1946,14.2393,16700.0
2008-08-01 12:30:00,38.22,38.23,38.14,38.16,8000.0,14.2355,14.2393,14.2057,14.2132,8000.0
2008-08-01 13:00:00,38.14,38.18,38.13,38.15,8800.0,14.2057,14.2206,14.202,14.2095,8800.0
2008-08-01 13:30:00,38.16,38.19,38.15,38.16,8800.0,14.2132,14.2244,14.2095,14.2132,8800.0
2008-08-01 14:00:00,38.17,38.17,38.03,38.05,95700.0,14.2169,14.2169,14.1648,14.1722,95700.0
2008-08-01 14:30:00,38.06,38.08,38.0,38.03,64500.0,14.1759,14.1834,14.1536,14.1648,64500.0
2008-08-01 15:00:00,38.03,38.03,37.92,37.92,49400.0,14.1648,14.1648,14.1238,14.1238,49400.0
2008-08-01 15:30:00,37.92,37.97,37.91,37.94,75000.0,14.1238,14.1424,14.1201,14.1312,75000.0
2008-08-04 09:30:00,37.96,38.0,37.9,37.96,4800.0,14.1387,14.1536,14.1163,14.1387,4800.0
2008-08-04 10:00:00,37.98,37.98,37.82,37.82,23600.0,14.1461,14.1461,14.0866,14.0866,23600.0
2008-08-04 10:30:00,37.82,37.91,37.82,37.91,16900.0,14.0866,14.1201,14.0866,14.1201,16900.0
2008-08-04 11:00:00,37.92,37.93,37.76,37.77,12900.0,14.1238,14.1275,14.0642,14.0679,12900.0
2008-08-04 11:30:00,37.77,37.78,37.69,37.75,12400.0,14.0679,14.0717,14.0381,14.0605,12400.0
2008-08-04 12:00:00,37.75,37.81,37.75,37.76,16000.0,14.0605,14.0828,14.0605,14.0642,16000.0
2008-08-04 12:30:00,37.75,37.78,37.7,37.71,8600.0,14.0605,14.0717,14.0419,14.0456,8600.0
2008-08-04 13:00:00,37.7,37.71,37.55,37.59,47100.0,14.0419,14.0456,13.986,14.0009,47100.0
2008-08-04 13:30:00,37.57,37.64,37.56,37.64,10200.0,13.9934,14.0195,13.9897,14.0195,10200.0
2008-08-04 14:00:00,37.61,37.7,37.61,37.68,17100.0,14.0083,14.0419,14.0083,14.0344,17100.0
2008-08-04 14:30:00,37.68,37.77,37.66,37.74,40000.0,14.0344,14.0679,14.027,14.0568,40000.0
2008-08-04 15:00:00,37.75,37.76,37.63,37.63,56200.0,14.0605,14.0642,14.0158,14.0158,56200.0
2008-08-04 15:30:00,37.62,37.72,37.56,37.6,51300.0,14.0121,14.0493,13.9897,14.0046,51300.0
2008-08-05 09:30:00,37.48,37.66,37.47,37.62,49800.0,13.9599,14.027,13.9562,14.0121,49800.0
2008-08-05 10:00:00,37.61,37.69,37.59,37.61,19700.0,14.0083,14.0381,14.0009,14.0083,19700.0
2008-08-05 10:30:00,37.61,37.64,37.56,37.61,43700.0,14.0083,14.0195,13.9897,14.0083,43700.0
2008-08-05 11:00:00,37.6,37.61,37.57,37.59,35600.0,14.0046,14.0083,13.9934,14.0009,35600.0
2008-08-05 11:30:00,37.58,37.76,37.58,37.76,30700.0,13.9972,14.0642,13.9972,14.0642,30700.0
2008-08-05 12:00:00,37.77,37.92,37.68,37.71,32100.0,14.0679,14.1238,14.0344,14.0456,32100.0
2008-08-05 12:30:00,37.7,37.73,37.64,37.67,8200.0,14.0419,14.053,14.0195,14.0307,8200.0
2008-08-05 13:00:00,37.64,37.76,37.63,37.76,3200.0,14.0195,14.0642,14.0158,14.0642,3200.0
2008-08-05 13:30:00,37.76,37.76,37.64,37.64,9900.0,14.0642,14.0642,14.0195,14.0195,9900.0
2008-08-05 14:00:00,37.62,37.67,37.61,37.65,14500.0,14.0121,14.0307,14.0083,14.0232,14500.0
2008-08-05 14:30:00,37.65,37.69,37.62,37.66,75600.0,14.0232,14.0381,14.0121,14.027,75600.0
2008-08-05 15:00:00,37.68,37.8,37.68,37.71,20700.0,14.0344,14.0791,14.0344,14.0456,20700.0
2008-08-05 15:30:00,37.71,37.72,37.51,37.63,73100.0,14.0456,14.0493,13.9711,14.0158,73100.0
2008-08-06 09:30:00,37.55,37.7,37.49,37.69,60100.0,13.986,14.0419,13.9636,14.0381,60100.0
2008-08-06 10:00:00,37.68,37.74,37.67,37.67,14800.0,14.0344,14.0568,14.0307,14.0307,14800.0
2008-08-06 10:30:00,37.67,37.68,37.6,37.62,19300.0,14.0307,14.0344,14.0046,14.0121,19300.0
2008-08-06 11:00:00,37.62,37.68,37.61,37.61,8100.0,14.0121,14.0344,14.0083,14.0083,8100.0
2008-08-06 11:30:00,37.6,37.69,37.59,37.67,33100.0,14.0046,14.0381,14.0009,14.0307,33100.0
2008-08-06 12:00:00,37.68,37.75,37.68,37.74,16200.0,14.0344,14.0605,14.0344,14.0568,16200.0
2008-08-06 12:30:00,37.74,37.75,37.71,37.73,7900.0,14.0568,14.0605,14.0456,14.053,7900.0
2008-08-06 13:00:00,37.73,37.75,37.72,37.73,7900.0,14.053,14.0605,14.0493,14.053,7900.0
2008-08-06 13:30:00,37.73,37.79,37.73,37.78,15600.0,14.053,14.0754,14.053,14.0717,15600.0
2008-08-06 14:00:00,37.79,37.79,37.7,37.75,18400.0,14.0754,14.0754,14.0419,14.0605,18400.0
2008-08-06 14:30:00,37.76,37.84,37.75,37.84,38100.0,14.0642,14.094,14.0605,14.094,38100.0
2008-08-06 15:00:00,37.84,37.87,37.83,37.83,12200.0,14.094,14.1052,14.0903,14.0903,12200.0
2008-08-06 15:30:00,37.82,37.88,37.8,37.87,42500.0,14.0866,14.1089,14.0791,14.1052,42500.0
2008-08-07 09:30:00,37.77,37.88,37.65,37.88,31600.0,14.0679,14.1089,14.0232,14.1089,31600.0
2008-08-07 10:00:00,37.9,37.95,37.85,37.93,28100.0,14.1163,14.135,14.0977,14.1275,28100.0
2008-08-07 10:30:00,37.93,38.11,37.93,38.03,18400.0,14.1275,14.1946,14.1275,14.1648,18400.0
2008-08-07 11:00:00,38.02,38.09,38.02,38.04,22900.0,14.161,14.1871,14.161,14.1685,22900.0
2008-08-07 11:30:00,38.03,38.03,37.98,38.0,7600.0,14.1648,14.1648,14.1461,14.1536,7600.0
2008-08-07 12:00:00,38.02,38.04,37.98,37.98,8700.0,14.161,14.1685,14.1461,14.1461,8700.0
2008-08-07 12:30:00,37.98,38.0,37.96,37.98,7400.0,14.1461,14.1536,14.1387,14.1461,7400.0
2008-08-07 13:00:00,37.98,38.01,37.98,38.01,9300.0,14.1461,14.1573,14.1461,14.1573,9300.0
2008-08-07 13:30:00,38.01,38.07,37.99,38.04,14800.0,14.1573,14.1797,14.1499,14.1685,14800.0
2008-08-07 14:00:00,38.04,38.05,37.99,38.0,13100.0,14.1685,14.1722,14.1499,14.1536,13100.0
2008-08-07 14:30:00,38.0,38.02,37.95,38.0,15100.0,14.1536,14.161,14.135,14.1536,15100.0
2008-08-07 15:00:00,38.0,38.02,37.99,38.01,11000.0,14.1536,14.161,14.1499,14.1573,11000.0
2008-08-07 15:30:00,38.0,38.0,37.79,37.88,80600.0,14.1536,14.1536,14.0754,14.1089,80600.0
2008-08-08 09:30:00,37.37,37.47,37.29,37.35,77600.0,13.9189,13.9562,13.8891,13.9115,77600.0
2008-08-08 10:00:00,37.32,37.53,37.31,37.5,24000.0,13.9003,13.9785,13.8966,13.9674,24000.0
2008-08-08 10:30:00,37.5,37.6,37.4,37.4,46500.0,13.9674,14.0046,13.9301,13.9301,46500.0
2008-08-08 11:00:00,37.43,37.51,37.4,37.46,7800.0,13.9413,13.9711,13.9301,13.9525,7800.0
2008-08-08 11:30:00,37.43,37.45,37.4,37.42,5500.0,13.9413,13.9487,13.9301,13.9376,5500.0
2008-08-08 12:00:00,37.42,37.45,37.41,37.43,4500.0,13.9376,13.9487,13.9338,13.9413,4500.0
2008-08-08 12:30:00,37.44,37.44,37.37,37.42,11400.0,13.945,13.945,13.9189,13.9376,11400.0
2008-08-08 13:00:00,37.41,37.44,37.39,37.42,13800.0,13.9338,13.945,13.9264,13.9376,13800.0
2008-08-08 13:30:00,37.42,37.48,37.42,37.45,4200.0,13.9376,13.9599,13.9376,13.9487,4200.0
2008-08-08 14:00:00,37.49,37.5,37.4,37.42,32900.0,13.9636,13.9674,13.9301,13.9376,32900.0
2008-08-08 14:30:00,37.42,37.47,37.42,37.45,20000.0,13.9376,13.9562,13.9376,13.9487,20000.0
2008-08-08 15:00:00,37.47,37.5,37.43,37.46,12000.0,13.9562,13.9674,13.9413,13.9525,12000.0
2008-08-08 15:30:00,37.45,37.55,37.45,37.48,16300.0,13.9487,13.986,13.9487,13.9599,16300.0
2008-08-11 09:30:00,37.59,37.61,37.52,37.57,48500.0,14.0009,14.0083,13.9748,13.9934,48500.0
2008-08-11 10:00:00,37.57,37.58,37.52,37.57,9100.0,13.9934,13.9972,13.9748,13.9934,9100.0
2008-08-11 10:30:00,37.57,37.61,37.53,37.53,25000.0,13.9934,14.0083,13.9785,13.9785,25000.0
2008-08-11 11:00:00,37.52,37.57,37.52,37.55,7200.0,13.9748,13.9934,13.9748,13.986,7200.0
2008-08-11 11:30:00,37.55,37.6,37.53,37.6,12800.0,13.986,14.0046,13.9785,14.0046,12800.0
2008-08-11 12:00:00,37.59,37.59,37.52,37.53,11100.0,14.0009,14.0009,13.9748,13.9785,11100.0
2008-08-11 12:30:00,37.52,37.56,37.51,37.51,9100.0,13.9748,13.9897,13.9711,13.9711,9100.0
2008-08-11 13:00:00,37.52,37.53,37.44,37.51,21500.0,13.9748,13.9785,13.945,13.9711,21500.0
2008-08-11 13:30:00,37.52,37.53,37.43,37.51,22100.0,13.9748,13.9785,13.9413,13.9711,22100.0
2008-08-11 14:00:00,37.5,37.58,37.48,37.57,13300.0,13.9674,13.9972,13.9599,13.9934,13300.0
2008-08-11 14:30:00,37.56,37.67,37.55,37.66,23600.0,13.9897,14.0307,13.986,14.027,23600.0
2008-08-11 15:00:00,37.65,37.65,37.53,37.56,63900.0,14.0232,14.0232,13.9785,13.9897,63900.0
2008-08-11 15:30:00,37.56,37.63,37.49,37.6,74700.0,13.9897,14.0158,13.9636,14.0046,74700.0
2008-08-12 09:30:00,37.69,37.82,37.69,37.76,14900.0,14.0381,14.0866,14.0381,14.0642,14900.0
2008-08-12 10:00:00,37.74,37.76,37.67,37.71,11400.0,14.0568,14.0642,14.0307,14.0456,11400.0
2008-08-12 10:30:00,37.7,37.79,37.7,37.77,5700.0,14.0419,14.0754,14.0419,14.0679,5700.0
2008-08-12 11:00:00,37.79,37.8,37.74,37.75,41400.0,14.0754,14.0791,14.0568,14.0605,41400.0
2008-08-12 11:30:00,37.75,37.8,37.73,37.75,11900.0,14.0605,14.0791,14.053,14.0605,11900.0
2008-08-12 12:00:00,37.77,37.84,37.77,37.82,7900.0,14.0679,14.094,14.0679,14.0866,7900.0
2008-08-12 12:30:00,37.8,37.82,37.73,37.79,12800.0,14.0791,14.0866,14.053,14.0754,12800.0
2008-08-12 13:00:00,37.78,37.87,37.78,37.84,4900.0,14.0717,14.1052,14.0717,14.094,4900.0
2008-08-12 13:30:00,37.82,37.88,37.82,37.88,5300.0,14.0866,14.1089,14.0866,14.1089,5300.0
2008-08-12 14:00:00,37.88,37.89,37.84,37.87,4000.0,14.1089,14.1126,14.094,14.1052,4000.0
2008-08-12 14:30:00,37.86,37.88,37.83,37.83,7900.0,14.1015,14.1089,14.0903,14.0903,7900.0
2008-08-12 15:00:00,37.84,37.84,37.8,37.8,13400.0,14.094,14.094,14.0791,14.0791,13400.0
2008-08-12 15:30:00,37.81,37.83,37.73,37.79,43500.0,14.0828,14.0903,14.053,14.0754,43500.0
2008-08-13 09:30:00,37.65,37.65,37.51,37.53,24800.0,14.0232,14.0232,13.9711,13.9785,24800.0
2008-08-13 10:00:00,37.53,37.53,37.44,37.51,9300.0,13.9785,13.9785,13.945,13.9711,9300.0
2008-08-13 10:30:00,37.52,37.59,37.5,37.54,5900.0,13.9748,14.0009,13.9674,13.9823,5900.0
2008-08-13 11:00:00,37.53,37.6,37.52,37.56,7400.0,13.9785,14.0046,13.9748,13.9897,7400.0
2008-08-13 11:30:00,37.56,37.58,37.53,37.53,2500.0,13.9897,13.9972,13.9785,13.9785,2500.0
2008-08-13 12:00:00,37.51,37.58,37.51,37.55,6400.0,13.9711,13.9972,13.9711,13.986,6400.0
2008-08-13 12:30:00,37.55,37.57,37.52,37.55,15900.0,13.986,13.9934,13.9748,13.986,15900.0
2008-08-13 13:00:00,37.55,37.6,37.53,37.55,61600.0,13.986,14.0046,13.9785,13.986,61600.0
2008-08-13 13:30:00,37.54,37.64,37.54,37.63,30200.0,13.9823,14.0195,13.9823,14.0158,30200.0
2008-08-13 14:00:00,37.62,37.64,37.6,37.6,8400.0,14.0121,14.0195,14.0046,14.0046,8400.0
2008-08-13 14:30:00,37.6,37.65,37.58,37.65,4500.0,14.0046,14.0232,13.9972,14.0232,4500.0
2008-08-13 15:00:00,37.65,37.66,37.6,37.63,16100.0,14.0232,14.027,14.0046,14.0158,16100.0
2008-08-13 15:30:00,37.63,37.66,37.59,37.65,16600.0,14.0158,14.027,14.0009,14.0232,16600.0
2008-08-14 09:30:00,37.64,37.67,37.59,37.59,7100.0,14.0195,14.0307,14.0009,14.0009,7100.0
2008-08-14 10:00:00,37.6,37.6,37.54,37.59,36800.0,14.0046,14.0046,13.9823,14.0009,36800.0
2008-08-14 10:30:00,37.58,37.65,37.56,37.63,8000.0,13.9972,14.0232,13.9897,14.0158,8000.0
2008-08-14 11:00:00,37.62,37.63,37.55,37.63,19100.0,14.0121,14.0158,13.986,14.0158,19100.0
2008-08-14 11:30:00,37.62,37.67,37.55,37.57,7700.0,14.0121,14.0307,13.986,13.9934,7700.0
2008-08-14 12:00:00,37.6,37.61,37.53,37.53,7800.0,14.0046,14.0083,13.9785,13.9785,7800.0
2008-08-14 12:30:00,37.53,37.53,37.46,37.5,18200.0,13.9785,13.9785,13.9525,13.9674,18200.0
2008-08-14 13:00:00,37.52,37.53,37.49,37.51,4600.0,13.9748,13.9785,13.9636,13.9711,4600.0
2008-08-14 13:30:00,37.5,37.53,37.49,37.51,4400.0,13.9674,13.9785,13.9636,13.9711,4400.0
2008-08-14 14:00:00,37.51,37.52,37.46,37.51,5700.0,13.9711,13.9748,13.9525,13.9711,5700.0
2008-08-14 14:30:00,37.51,37.54,37.49,37.51,143300.0,13.9711,13.9823,13.9636,13.9711,143300.0
2008-08-14 15:00:00,37.5,37.51,37.44,37.47,9100.0,13.9674,13.9711,13.945,13.9562,9100.0
2008-08-14 15:30:00,37.47,37.54,37.45,37.46,296200.0,13.9562,13.9823,13.9487,13.9525,296200.0
2008-08-15 09:30:00,37.59,37.66,37.55,37.63,24100.0,14.0009,14.027,13.986,14.0158,24100.0
2008-08-15 10:00:00,37.64,37.64,37.55,37.58,14300.0,14.0195,14.0195,13.986,13.9972,14300.0
2008-08-15 10:30:00,37.59,37.61,37.45,37.51,19800.0,14.0009,14.0083,13.9487,13.9711,19800.0
2008-08-15 11:00:00,37.51,37.56,37.48,37.55,14400.0,13.9711,13.9897,13.9599,13.986,14400.0
2008-08-15 11:30:00,37.56,37.68,37.56,37.64,9100.0,13.9897,14.0344,13.9897,14.0195,9100.0
2008-08-15 12:00:00,37.64,37.66,37.62,37.62,8600.0,14.0195,14.027,14.0121,14.0121,8600.0
2008-08-15 12:30:00,37.62,37.68,37.62,37.66,8600.0,14.0121,14.0344,14.0121,14.027,8600.0
2008-08-15 13:00:00,37.64,37.68,37.63,37.66,84800.0,14.0195,14.0344,14.0158,14.027,84800.0
2008-08-15 13:30:00,37.66,37.69,37.64,37.68,10600.0,14.027,14.0381,14.0195,14.0344,10600.0
2008-08-15 14:00:00,37.68,37.76,37.67,37.72,31200.0,14.0344,14.0642,14.0307,14.0493,31200.0
2008-08-15 14:30:00,37.7,37.74,37.67,37.69,39800.0,14.0419,14.0568,14.0307,14.0381,39800.0
2008-08-15 15:00:00,37.7,37.75,37.68,37.75,100400.0,14.0419,14.0605,14.0344,14.0605,100400.0
2008-08-15 15:30:00,37.74,37.86,37.74,37.82,30200.0,14.0568,14.1015,14.0568,14.0866,30200.0
2008-08-18 09:30:00,37.83,37.87,37.79,37.82,29700.0,14.0903,14.1052,14.0754,14.0866,29700.0
2008-08-18 10:00:00,37.83,37.83,37.77,37.77,9600.0,14.0903,14.0903,14.0679,14.0679,9600.0
2008-08-18 10:30:00,37.77,37.79,37.71,37.75,28100.0,14.0679,14.0754,14.0456,14.0605,28100.0
2008-08-18 11:00:00,37.75,37.77,37.71,37.76,5300.0,14.0605,14.0679,14.0456,14.0642,5300.0
2008-08-18 11:30:00,37.74,37.8,37.74,37.78,6500.0,14.0568,14.0791,14.0568,14.0717,6500.0
2008-08-18 12:00:00,37.79,37.81,37.72,37.72,7600.0,14.0754,14.0828,14.0493,14.0493,7600.0
2008-08-18 12:30:00,37.73,37.74,37.7,37.72,15800.0,14.053,14.0568,14.0419,14.0493,15800.0
2008-08-18 13:00:00,37.71,37.79,37.71,37.79,17100.0,14.0456,14.0754,14.0456,14.0754,17100.0
2008-08-18 13:30:00,37.79,37.79,37.71,37.72,6600.0,14.0754,14.0754,14.0456,14.0493,6600.0
2008-08-18 14:00:00,37.72,37.72,37.64,37.64,9000.0,14.0493,14.0493,14.0195,14.0195,9000.0
2008-08-18 14:30:00,37.64,37.67,37.63,37.64,6200.0,14.0195,14.0307,14.0158,14.0195,6200.0
2008-08-18 15:00:00,37.65,37.72,37.63,37.72,41200.0,14.0232,14.0493,14.0158,14.0493,41200.0
2008-08-18 15:30:00,37.73,37.78,37.71,37.75,37000.0,14.053,14.0717,14.0456,14.0605,37000.0
2008-08-19 09:30:00,37.68,37.75,37.63,37.66,11200.0,14.0344,14.0605,14.0158,14.027,11200.0
2008-08-19 10:00:00,37.67,37.67,37.59,37.62,14700.0,14.0307,14.0307,14.0009,14.0121,14700.0
2008-08-19 10:30:00,37.62,37.67,37.56,37.67,6900.0,14.0121,14.0307,13.9897,14.0307,6900.0
2008-08-19 11:00:00,37.66,37.75,37.6,37.7,18200.0,14.027,14.0605,14.0046,14.0419,18200.0
2008-08-19 11:30:00,37.72,37.72,37.62,37.68,25100.0,14.0493,14.0493,14.0121,14.0344,25100.0
2008-08-19 12:00:00,37.66,37.73,37.65,37.7,9300.0,14.027,14.053,14.0232,14.0419,9300.0
2008-08-19 12:30:00,37.71,37.71,37.64,37.64,4900.0,14.0456,14.0456,14.0195,14.0195,4900.0
2008-08-19 13:00:00,37.65,37.68,37.64,37.67,4400.0,14.0232,14.0344,14.0195,14.0307,4400.0
2008-08-19 13:30:00,37.65,37.68,37.65,37.66,10400.0,14.0232,14.0344,14.0232,14.027,10400.0
2008-08-19 14:00:00,37.65,37.67,37.64,37.66,8200.0,14.0232,14.0307,14.0195,14.027,8200.0
2008-08-19 14:30:00,37.66,37.7,37.62,37.62,15100.0,14.027,14.0419,14.0121,14.0121,15100.0
2008-08-19 15:00:00,37.62,37.65,37.61,37.63,6100.0,14.0121,14.0232,14.0083,14.0158,6100.0
2008-08-19 15:30:00,37.65,37.69,37.64,37.67,9300.0,14.0232,14.0381,14.0195,14.0307,9300.0
2008-08-20 09:30:00,37.7,37.76,37.65,37.67,17400.0,14.0419,14.0642,14.0232,14.0307,17400.0
2008-08-20 10:00:00,37.67,37.7,37.56,37.58,15900.0,14.0307,14.0419,13.9897,13.9972,15900.0
2008-08-20 10:30:00,37.6,37.63,37.56,37.6,18200.0,14.0046,14.0158,13.9897,14.0046,18200.0
2008-08-20 11:00:00,37.6,37.62,37.56,37.57,13300.0,14.0046,14.0121,13.9897,13.9934,13300.0
2008-08-20 11:30:00,37.55,37.59,37.55,37.57,9000.0,13.986,14.0009,13.986,13.9934,9000.0
2008-08-20 12:00:00,37.57,37.61,37.57,37.59,1300.0,13.9934,14.0083,13.9934,14.0009,1300.0
2008-08-20 12:30:00,37.6,37.6,37.56,37.57,3200.0,14.0046,14.0046,13.9897,13.9934,3200.0
2008-08-20 13:00:00,37.56,37.58,37.56,37.58,1700.0,13.9897,13.9972,13.9897,13.9972,1700.0
2008-08-20 13:30:00,37.59,37.63,37.57,37.63,2400.0,14.0009,14.0158,13.9934,14.0158,2400.0
2008-08-20 14:00:00,37.62,37.65,37.62,37.65,2600.0,14.0121,14.0232,14.0121,14.0232,2600.0
2008-08-20 14:30:00,37.65,37.65,37.62,37.63,3300.0,14.0232,14.0232,14.0121,14.0158,3300.0
2008-08-20 15:00:00,37.63,37.66,37.63,37.65,1800.0,14.0158,14.027,14.0158,14.0232,1800.0
2008-08-20 15:30:00,37.65,37.7,37.64,37.7,14400.0,14.0232,14.0419,14.0195,14.0419,14400.0
2008-08-21 09:30:00,37.81,37.98,37.81,37.9,21000.0,14.0828,14.1461,14.0828,14.1163,21000.0
2008-08-21 10:00:00,37.89,38.07,37.89,38.05,16900.0,14.1126,14.1797,14.1126,14.1722,16900.0
2008-08-21 10:30:00,38.05,38.19,38.04,38.19,23500.0,14.1722,14.2244,14.1685,14.2244,23500.0
2008-08-21 11:00:00,38.18,38.19,38.13,38.15,55800.0,14.2206,14.2244,14.202,14.2095,55800.0
2008-08-21 11:30:00,38.18,38.22,38.18,38.18,11300.0,14.2206,14.2355,14.2206,14.2206,11300.0
2008-08-21 12:00:00,38.2,38.21,38.14,38.16,14500.0,14.2281,14.2318,14.2057,14.2132,14500.0
2008-08-21 12:30:00,38.14,38.17,38.14,38.15,26000.0,14.2057,14.2169,14.2057,14.2095,26000.0
2008-08-21 13:00:00,38.15,38.15,38.1,38.14,5600.0,14.2095,14.2095,14.1908,14.2057,5600.0
2008-08-21 13:30:00,38.15,38.15,38.12,38.13,7100.0,14.2095,14.2095,14.1983,14.202,7100.0
2008-08-21 14:00:00,38.15,38.16,38.13,38.15,1600.0,14.2095,14.2132,14.202,14.2095,1600.0
2008-08-21 14:30:00,38.13,38.16,38.13,38.16,3200.0,14.202,14.2132,14.202,14.2132,3200.0
2008-08-21 15:00:00,38.16,38.21,38.15,38.2,12300.0,14.2132,14.2318,14.2095,14.2281,12300.0
2008-08-21 15:30:00,38.2,38.23,38.18,38.18,24100.0,14.2281,14.2393,14.2206,14.2206,24100.0
2008-08-22 09:30:00,38.15,38.17,38.1,38.15,12000.0,14.2095,14.2169,14.1908,14.2095,12000.0
2008-08-22 10:00:00,38.16,38.22,38.14,38.16,9100.0,14.2132,14.2355,14.2057,14.2132,9100.0
2008-08-22 10:30:00,38.16,38.16,38.1,38.11,9100.0,14.2132,14.2132,14.1908,14.1946,9100.0
2008-08-22 11:00:00,38.1,38.13,38.08,38.1,3600.0,14.1908,14.202,14.1834,14.1908,3600.0
2008-08-22 11:30:00,38.08,38.1,38.06,38.1,14800.0,14.1834,14.1908,14.1759,14.1908,14800.0
2008-08-22 12:00:00,38.11,38.13,38.09,38.13,17200.0,14.1946,14.202,14.1871,14.202,17200.0
2008-08-22 12:30:00,38.14,38.15,38.13,38.13,2900.0,14.2057,14.2095,14.202,14.202,2900.0
2008-08-22 13:00:00,38.13,38.17,38.12,38.14,5900.0,14.202,14.2169,14.1983,14.2057,5900.0
2008-08-22 13:30:00,38.16,38.17,38.13,38.13,7200.0,14.2132,14.2169,14.202,14.202,7200.0
2008-08-22 14:00:00,38.13,38.16,38.13,38.13,6200.0,14.202,14.2132,14.202,14.202,6200.0
2008-08-22 14:30:00,38.11,38.12,38.05,38.06,10600.0,14.1946,14.1983,14.1722,14.1759,10600.0
2008-08-22 15:00:00,38.06,38.07,38.05,38.06,5600.0,14.1759,14.1797,14.1722,14.1759,5600.0
2008-08-22 15:30:00,38.06,38.09,38.04,38.07,22700.0,14.1759,14.1871,14.1685,14.1797,22700.0
2008-08-25 09:30:00,38.19,38.2,38.12,38.15,30500.0,14.2244,14.2281,14.1983,14.2095,30500.0
2008-08-25 10:00:00,38.17,38.18,38.09,38.1,27700.0,14.2169,14.2206,14.1871,14.1908,27700.0
2008-08-25 10:30:00,38.11,38.13,38.08,38.11,12700.0,14.1946,14.202,14.1834,14.1946,12700.0
2008-08-25 11:00:00,38.12,38.17,38.12,38.17,10700.0,14.1983,14.2169,14.1983,14.2169,10700.0
2008-08-25 11:30:00,38.15,38.15,38.05,38.1,220100.0,14.2095,14.2095,14.1722,14.1908,220100.0
2008-08-25 12:00:00,38.11,38.11,38.06,38.06,11200.0,14.1946,14.1946,14.1759,14.1759,11200.0
2008-08-25 12:30:00,38.07,38.07,37.99,38.0,17200.0,14.1797,14.1797,14.1499,14.1536,17200.0
2008-08-25 13:00:00,37.99,38.01,37.95,37.99,10100.0,14.1499,14.1573,14.135,14.1499,10100.0
2008-08-25 13:30:00,37.99,38.03,37.98,37.98,22900.0,14.1499,14.1648,14.1461,14.1461,22900.0
2008-08-25 14:00:00,37.98,38.02,37.97,37.99,65100.0,14.1461,14.161,14.1424,14.1499,65100.0
2008-08-25 14:30:00,37.99,38.01,37.94,37.96,10000.0,14.1499,14.1573,14.1312,14.1387,10000.0
2008-08-25 15:00:00,37.96,37.97,37.94,37.94,10500.0,14.1387,14.1424,14.1312,14.1312,10500.0
2008-08-25 15:30:00,37.93,37.95,37.92,37.93,31200.0,14.1275,14.135,14.1238,14.1275,31200.0
2008-08-26 09:30:00,38.12,38.15,38.07,38.09,29900.0,14.1983,14.2095,14.1797,14.1871,29900.0
2008-08-26 10:00:00,38.13,38.33,38.09,38.26,52300.0,14.202,14.2765,14.1871,14.2504,52300.0
2008-08-26 10:30:00,38.25,38.3,38.2,38.2,36500.0,14.2467,14.2653,14.2281,14.2281,36500.0
2008-08-26 11:00:00,38.19,38.22,38.13,38.13,12200.0,14.2244,14.2355,14.202,14.202,12200.0
2008-08-26 11:30:00,38.15,38.16,38.04,38.04,7000.0,14.2095,14.2132,14.1685,14.1685,7000.0
2008-08-26 12:00:00,38.04,38.07,38.02,38.06,6100.0,14.1685,14.1797,14.161,14.1759,6100.0
2008-08-26 12:30:00,38.06,38.06,38.01,38.04,6100.0,14.1759,14.1759,14.1573,14.1685,6100.0
2008-08-26 13:00:00,38.03,38.07,38.01,38.07,5200.0,14.1648,14.1797,14.1573,14.1797,5200.0
2008-08-26 13:30:00,38.06,38.09,38.04,38.07,10500.0,14.1759,14.1871,14.1685,14.1797,10500.0
2008-08-26 14:00:00,38.06,38.06,38.02,38.05,30000.0,14.1759,14.1759,14.161,14.1722,30000.0
2008-08-26 14:30:00,38.04,38.06,38.03,38.03,15100.0,14.1685,14.1759,14.1648,14.1648,15100.0
2008-08-26 15:00:00,38.03,38.05,38.01,38.04,38300.0,14.1648,14.1722,14.1573,14.1685,38300.0
2008-08-26 15:30:00,38.05,38.06,38.03,38.05,56900.0,14.1722,14.1759,14.1648,14.1722,56900.0
2008-08-27 09:30:00,38.16,38.25,38.16,38.18,12800.0,14.2132,14.2467,14.2132,14.2206,12800.0
2008-08-27 10:00:00,38.18,38.19,38.13,38.13,7000.0,14.2206,14.2244,14.202,14.202,7000.0
2008-08-27 10:30:00,38.14,38.16,38.09,38.09,23800.0,14.2057,14.2132,14.1871,14.1871,23800.0
2008-08-27 11:00:00,38.09,38.14,38.08,38.1,5200.0,14.1871,14.2057,14.1834,14.1908,5200.0
2008-08-27 11:30:00,38.1,38.13,38.03,38.09,3800.0,14.1908,14.202,14.1648,14.1871,3800.0
2008-08-27 12:00:00,38.08,38.13,38.06,38.09,5600.0,14.1834,14.202,14.1759,14.1871,5600.0
2008-08-27 12:30:00,38.1,38.11,38.07,38.07,8600.0,14.1908,14.1946,14.1797,14.1797,8600.0
2008-08-27 13:00:00,38.08,38.14,38.07,38.14,3900.0,14.1834,14.2057,14.1797,14.2057,3900.0
2008-08-27 13:30:00,38.15,38.15,38.1,38.13,2500.0,14.2095,14.2095,14.1908,14.202,2500.0
2008-08-27 14:00:00,38.13,38.16,38.12,38.12,10600.0,14.202,14.2132,14.1983,14.1983,10600.0
2008-08-27 14:30:00,38.14,38.14,38.1,38.11,2700.0,14.2057,14.2057,14.1908,14.1946,2700.0
2008-08-27 15:00:00,38.12,38.14,38.11,38.14,6900.0,14.1983,14.2057,14.1946,14.2057,6900.0
2008-08-27 15:30:00,38.14,38.19,38.14,38.17,10800.0,14.2057,14.2244,14.2057,14.2169,10800.0
2008-08-28 09:30:00,38.25,38.28,38.21,38.23,6200.0,14.2467,14.2579,14.2318,14.2393,6200.0
2008-08-28 10:00:00,38.24,38.25,38.17,38.19,4000.0,14.243,14.2467,14.2169,14.2244,4000.0
2008-08-28 10:30:00,38.19,38.19,38.03,38.03,8700.0,14.2244,14.2244,14.1648,14.1648,8700.0
2008-08-28 11:00:00,38.03,38.09,38.0,38.02,12500.0,14.1648,14.1871,14.1536,14.161,12500.0
2008-08-28 11:30:00,38.02,38.06,37.95,37.96,9900.0,14.161,14.1759,14.135,14.1387,9900.0
2008-08-28 12:00:00,37.98,38.03,37.98,38.01,1200.0,14.1461,14.1648,14.1461,14.1573,1200.0
2008-08-28 12:30:00,38.02,38.07,38.02,38.04,2300.0,14.161,14.1797,14.161,14.1685,2300.0
2008-08-28 13:00:00,38.01,38.01,37.96,38.01,45500.0,14.1573,14.1573,14.1387,14.1573,45500.0
2008-08-28 13:30:00,38.0,38.07,38.0,38.07,4700.0,14.1536,14.1797,14.1536,14.1797,4700.0
2008-08-28 14:00:00,38.06,38.07,38.04,38.04,13200.0,14.1759,14.1797,14.1685,14.1685,13200.0
2008-08-28 14:30:00,38.04,38.09,38.02,38.07,2300.0,14.1685,14.1871,14.161,14.1797,2300.0
2008-08-28 15:00:00,38.06,38.19,38.06,38.17,4800.0,14.1759,14.2244,14.1759,14.2169,4800.0
2008-08-28 15:30:00,38.17,38.21,38.13,38.21,8100.0,14.2169,14.2318,14.202,14.2318,8100.0
2008-08-29 09:30:00,37.99,38.07,37.99,38.05,10800.0,14.1499,14.1797,14.1499,14.1722,10800.0
2008-08-29 10:00:00,38.05,38.06,37.96,38.0,6600.0,14.1722,14.1759,14.1387,14.1536,6600.0
2008-08-29 10:30:00,38.01,38.02,37.95,37.95,8700.0,14.1573,14.161,14.135,14.135,8700.0
2008-08-29 11:00:00,37.95,37.97,37.83,37.83,6400.0,14.135,14.1424,14.0903,14.0903,6400.0
2008-08-29 11:30:00,37.85,37.9,37.8,37.8,8900.0,14.0977,14.1163,14.0791,14.0791,8900.0
2008-08-29 12:00:00,37.82,37.84,37.78,37.81,14900.0,14.0866,14.094,14.0717,14.0828,14900.0
2008-08-29 12:30:00,37.82,37.83,37.8,37.8,4300.0,14.0866,14.0903,14.0791,14.0791,4300.0
2008-08-29 13:00:00,37.79,37.82,37.78,37.79,3500.0,14.0754,14.0866,14.0717,14.0754,3500.0
2008-08-29 13:30:00,37.79,37.81,37.78,37.8,9000.0,14.0754,14.0828,14.0717,14.0791,9000.0
2008-08-29 14:00:00,37.81,37.82,37.78,37.82,11500.0,14.0828,14.0866,14.0717,14.0866,11500.0
2008-08-29 14:30:00,37.82,37.82,37.79,37.81,12100.0,14.0866,14.0866,14.0754,14.0828,12100.0
2008-08-29 15:00:00,37.81,37.86,37.8,37.85,19900.0,14.0828,14.1015,14.0791,14.0977,19900.0
2008-08-29 15:30:00,37.84,37.89,37.83,37.89,21700.0,14.094,14.1126,14.0903,14.1126,21700.0
2008-09-02 09:30:00,37.81,37.81,37.56,37.62,25900.0,14.0828,14.0828,13.9897,14.0121,25900.0
2008-09-02 10:00:00,37.63,37.65,37.58,37.62,15200.0,14.0158,14.0232,13.9972,14.0121,15200.0
2008-09-02 10:30:00,37.64,37.68,37.57,37.57,9100.0,14.0195,14.0344,13.9934,13.9934,9100.0
2008-09-02 11:00:00,37.57,37.67,37.57,37.65,24400.0,13.9934,14.0307,13.9934,14.0232,24400.0
2008-09-02 11:30:00,37.65,37.66,37.57,37.63,69100.0,14.0232,14.027,13.9934,14.0158,69100.0
2008-09-02 12:00:00,37.62,37.64,37.59,37.61,7400.0,14.0121,14.0195,14.0009,14.0083,7400.0
2008-09-02 12:30:00,37.6,37.65,37.6,37.64,11500.0,14.0046,14.0232,14.0046,14.0195,11500.0
2008-09-02 13:00:00,37.65,37.68,37.64,37.64,7200.0,14.0232,14.0344,14.0195,14.0195,7200.0
2008-09-02 13:30:00,37.64,37.66,37.62,37.63,12000.0,14.0195,14.027,14.0121,14.0158,12000.0
2008-09-02 14:00:00,37.62,37.63,37.57,37.57,11100.0,14.0121,14.0158,13.9934,13.9934,11100.0
2008-09-02 14:30:00,37.56,37.65,37.55,37.64,8700.0,13.9897,14.0232,13.986,14.0195,8700.0
2008-09-02 15:00:00,37.64,37.67,37.6,37.65,8200.0,14.0195,14.0307,14.0046,14.0232,8200.0
2008-09-02 15:30:00,37.64,37.68,37.59,37.64,17800.0,14.0195,14.0344,14.0009,14.0195,17800.0
2008-09-03 09:30:00,37.52,38.04,37.35,37.88,29900.0,13.9748,14.1685,13.9115,14.1089,29900.0
2008-09-03 10:00:00,37.85,37.94,37.81,37.83,16300.0,14.0977,14.1312,14.0828,14.0903,16300.0
2008-09-03 10:30:00,37.83,37.84,37.76,37.78,9500.0,14.0903,14.094,14.0642,14.0717,9500.0
2008-09-03 11:00:00,37.77,37.77,37.7,37.7,5200.0,14.0679,14.0679,14.0419,14.0419,5200.0
2008-09-03 11:30:00,37.7,37.8,37.7,37.75,10500.0,14.0419,14.0791,14.0419,14.0605,10500.0
2008-09-03 12:00:00,37.75,37.79,37.73,37.77,6800.0,14.0605,14.0754,14.053,14.0679,6800.0
2008-09-03 12:30:00,37.76,37.79,37.73,37.74,13600.0,14.0642,14.0754,14.053,14.0568,13600.0
2008-09-03 13:00:00,37.74,37.75,37.69,37.71,6000.0,14.0568,14.0605,14.0381,14.0456,6000.0
2008-09-03 13:30:00,37.7,37.71,37.69,37.71,2300.0,14.0419,14.0456,14.0381,14.0456,2300.0
2008-09-03 14:00:00,37.71,37.72,37.65,37.69,22200.0,14.0456,14.0493,14.0232,14.0381,22200.0
2008-09-03 14:30:00,37.69,37.75,37.68,37.75,20800.0,14.0381,14.0605,14.0344,14.0605,20800.0
2008-09-03 15:00:00,37.76,37.81,37.71,37.77,14000.0,14.0642,14.0828,14.0456,14.0679,14000.0
2008-09-03 15:30:00,37.75,37.82,37.75,37.81,37900.0,14.0605,14.0866,14.0605,14.0828,37900.0
2008-09-04 09:30:00,37.81,37.85,37.75,37.78,22500.0,14.0828,14.0977,14.0605,14.0717,22500.0
2008-09-04 10:00:00,37.81,37.81,37.7,37.7,8000.0,14.0828,14.0828,14.0419,14.0419,8000.0
2008-09-04 10:30:00,37.68,37.72,37.58,37.58,20400.0,14.0344,14.0493,13.9972,13.9972,20400.0
2008-09-04 11:00:00,37.59,37.63,37.48,37.53,20300.0,14.0009,14.0158,13.9599,13.9785,20300.0
2008-09-04 11:30:00,37.52,37.59,37.51,37.57,9300.0,13.9748,14.0009,13.9711,13.9934,9300.0
2008-09-04 12:00:00,37.54,37.58,37.54,37.57,10400.0,13.9823,13.9972,13.9823,13.9934,10400.0
2008-09-04 12:30:00,37.55,37.58,37.55,37.57,4400.0,13.986,13.9972,13.986,13.9934,4400.0
2008-09-04 13:00:00,37.57,37.61,37.54,37.58,8700.0,13.9934,14.0083,13.9823,13.9972,8700.0
2008-09-04 13:30:00,37.57,37.57,37.5,37.53,4200.0,13.9934,13.9934,13.9674,13.9785,4200.0
2008-09-04 14:00:00,37.53,37.57,37.48,37.48,10000.0,13.9785,13.9934,13.9599,13.9599,10000.0
2008-09-04 14:30:00,37.47,37.49,37.39,37.41,15500.0,13.9562,13.9636,13.9264,13.9338,15500.0
2008-09-04 15:00:00,37.4,37.45,37.33,37.36,22800.0,13.9301,13.9487,13.904,13.9152,22800.0
2008-09-04 15:30:00,37.37,37.41,37.3,37.31,58900.0,13.9189,13.9338,13.8929,13.8966,58900.0
2008-09-05 09:30:00,37.42,37.62,37.42,37.5,35500.0,13.9376,14.0121,13.9376,13.9674,35500.0
2008-09-05 10:00:00,37.47,37.49,37.28,37.31,30800.0,13.9562,13.9636,13.8854,13.8966,30800.0
2008-09-05 10:30:00,37.31,37.31,37.16,37.28,18900.0,13.8966,13.8966,13.8407,13.8854,18900.0
2008-09-05 11:00:00,37.3,37.41,37.28,37.34,14000.0,13.8929,13.9338,13.8854,13.9078,14000.0
2008-09-05 11:30:00,37.34,37.47,37.33,37.45,11700.0,13.9078,13.9562,13.904,13.9487,11700.0
2008-09-05 12:00:00,37.43,37.45,37.34,37.34,12300.0,13.9413,13.9487,13.9078,13.9078,12300.0
2008-09-05 12:30:00,37.34,37.38,37.33,37.35,5800.0,13.9078,13.9227,13.904,13.9115,5800.0
2008-09-05 13:00:00,37.34,37.37,37.33,37.36,8800.0,13.9078,13.9189,13.904,13.9152,8800.0
2008-09-05 13:30:00,37.34,37.36,37.33,37.33,6900.0,13.9078,13.9152,13.904,13.904,6900.0
2008-09-05 14:00:00,37.32,37.41,37.32,37.37,6800.0,13.9003,13.9338,13.9003,13.9189,6800.0
2008-09-05 14:30:00,37.37,37.43,37.34,37.43,4800.0,13.9189,13.9413,13.9078,13.9413,4800.0
2008-09-05 15:00:00,37.42,37.45,37.41,37.42,2200.0,13.9376,13.9487,13.9338,13.9376,2200.0
2008-09-05 15:30:00,37.42,37.51,37.39,37.48,40300.0,13.9376,13.9711,13.9264,13.9599,40300.0
2008-09-08 09:30:00,37.62,37.75,37.62,37.68,25200.0,14.0121,14.0605,14.0121,14.0344,25200.0
2008-09-08 10:00:00,37.67,37.68,37.58,37.64,15400.0,14.0307,14.0344,13.9972,14.0195,15400.0
2008-09-08 10:30:00,37.64,37.67,37.5,37.52,110900.0,14.0195,14.0307,13.9674,13.9748,110900.0
2008-09-08 11:00:00,37.54,37.55,37.47,37.47,15200.0,13.9823,13.986,13.9562,13.9562,15200.0
2008-09-08 11:30:00,37.49,37.5,37.29,37.31,13900.0,13.9636,13.9674,13.8891,13.8966,13900.0
2008-09-08 12:00:00,37.28,37.32,37.22,37.31,13500.0,13.8854,13.9003,13.8631,13.8966,13500.0
2008-09-08 12:30:00,37.3,37.3,37.25,37.25,6300.0,13.8929,13.8929,13.8742,13.8742,6300.0
2008-09-08 13:00:00,37.27,37.3,37.24,37.27,9000.0,13.8817,13.8929,13.8705,13.8817,9000.0
2008-09-08 13:30:00,37.27,37.27,37.2,37.23,10700.0,13.8817,13.8817,13.8556,13.8668,10700.0
2008-09-08 14:00:00,37.25,37.32,37.23,37.29,21600.0,13.8742,13.9003,13.8668,13.8891,21600.0
2008-09-08 14:30:00,37.3,37.38,37.28,37.38,8800.0,13.8929,13.9227,13.8854,13.9227,8800.0
2008-09-08 15:00:00,37.37,37.4,37.33,37.35,12100.0,13.9189,13.9301,13.904,13.9115,12100.0
2008-09-08 15:30:00,37.37,37.47,37.35,37.47,27200.0,13.9189,13.9562,13.9115,13.9562,27200.0
2008-09-09 09:30:00,37.4,37.47,37.36,37.46,16700.0,13.9301,13.9562,13.9152,13.9525,16700.0
2008-09-09 10:00:00,37.46,37.5,37.33,37.33,10700.0,13.9525,13.9674,13.904,13.904,10700.0
2008-09-09 10:30:00,37.29,37.31,37.16,37.16,23200.0,13.8891,13.8966,13.8407,13.8407,23200.0
2008-09-09 11:00:00,37.16,37.27,37.15,37.24,35900.0,13.8407,13.8817,13.837,13.8705,35900.0
2008-09-09 11:30:00,37.23,37.26,37.16,37.19,3900.0,13.8668,13.878,13.8407,13.8519,3900.0
2008-09-09 12:00:00,37.18,37.22,37.16,37.18,5400.0,13.8482,13.8631,13.8407,13.8482,5400.0
2008-09-09 12:30:00,37.18,37.2,37.11,37.13,9100.0,13.8482,13.8556,13.8221,13.8296,9100.0
2008-09-09 13:00:00,37.1,37.12,37.04,37.08,9000.0,13.8184,13.8258,13.796,13.8109,9000.0
2008-09-09 13:30:00,37.11,37.17,37.03,37.03,15300.0,13.8221,13.8445,13.7923,13.7923,15300.0
2008-09-09 14:00:00,37.04,37.05,36.88,36.95,22800.0,13.796,13.7998,13.7364,13.7625,22800.0
2008-09-09 14:30:00,36.95,36.97,36.88,36.93,153000.0,13.7625,13.77,13.7364,13.7551,153000.0
2008-09-09 15:00:00,36.93,37.02,36.86,36.86,88700.0,13.7551,13.7886,13.729,13.729,88700.0
2008-09-09 15:30:00,36.84,36.92,36.75,36.76,111000.0,13.7215,13.7513,13.688,13.6917,111000.0
2008-09-10 09:30:00,36.97,36.98,36.85,36.96,44900.0,13.77,13.7737,13.7253,13.7662,44900.0
2008-09-10 10:00:00,36.94,37.0,36.88,36.88,23500.0,13.7588,13.7811,13.7364,13.7364,23500.0
2008-09-10 10:30:00,36.88,36.94,36.79,36.86,43500.0,13.7364,13.7588,13.7029,13.729,43500.0
2008-09-10 11:00:00,36.86,36.86,36.5,36.57,32400.0,13.729,13.729,13.5949,13.621,32400.0
2008-09-10 11:30:00,36.55,36.66,36.52,36.54,41700.0,13.6135,13.6545,13.6023,13.6098,41700.0
2008-09-10 12:00:00,36.55,36.56,36.48,36.55,31700.0,13.6135,13.6172,13.5875,13.6135,31700.0
2008-09-10 12:30:00,36.56,36.68,36.55,36.66,20100.0,13.6172,13.6619,13.6135,13.6545,20100.0
2008-09-10 13:00:00,36.65,36.71,36.59,36.71,11400.0,13.6508,13.6731,13.6284,13.6731,11400.0
2008-09-10 13:30:00,36.74,36.81,36.72,36.78,11500.0,13.6843,13.7104,13.6768,13.6992,11500.0
2008-09-10 14:00:00,36.79,36.84,36.77,36.81,10400.0,13.7029,13.7215,13.6955,13.7104,10400.0
2008-09-10 14:30:00,36.82,36.86,36.77,36.79,70300.0,13.7141,13.729,13.6955,13.7029,70300.0
2008-09-10 15:00:00,36.79,36.8,36.68,36.76,39500.0,13.7029,13.7066,13.6619,13.6917,39500.0
2008-09-10 15:30:00,36.77,36.8,36.63,36.68,42000.0,13.6955,13.7066,13.6433,13.6619,42000.0
2008-09-11 09:30:00,36.54,36.54,35.63,35.75,117000.0,13.6098,13.6098,13.2709,13.3156,117000.0
2008-09-11 10:00:00,35.78,36.14,35.73,35.96,93500.0,13.3267,13.4608,13.3081,13.3938,93500.0
2008-09-11 10:30:00,35.91,36.01,35.84,35.89,20200.0,13.3751,13.4124,13.3491,13.3677,20200.0
2008-09-11 11:00:00,35.89,35.93,35.74,35.76,16400.0,13.3677,13.3826,13.3118,13.3193,16400.0
2008-09-11 11:30:00,35.78,35.81,35.72,35.78,24300.0,13.3267,13.3379,13.3044,13.3267,24300.0
2008-09-11 12:00:00,35.79,35.98,35.79,35.93,24200.0,13.3305,13.4012,13.3305,13.3826,24200.0
2008-09-11 12:30:00,35.92,35.92,35.81,35.82,12300.0,13.3789,13.3789,13.3379,13.3416,12300.0
2008-09-11 13:00:00,35.82,35.85,35.73,35.74,14600.0,13.3416,13.3528,13.3081,13.3118,14600.0
2008-09-11 13:30:00,35.74,35.95,35.74,35.89,19800.0,13.3118,13.39,13.3118,13.3677,19800.0
2008-09-11 14:00:00,35.9,36.02,35.9,35.95,14000.0,13.3714,13.4161,13.3714,13.39,14000.0
2008-09-11 14:30:00,35.95,36.16,35.91,36.11,21300.0,13.39,13.4683,13.3751,13.4496,21300.0
2008-09-11 15:00:00,36.11,36.18,36.06,36.07,16700.0,13.4496,13.4757,13.431,13.4347,16700.0
2008-09-11 15:30:00,36.06,36.34,36.02,36.34,28500.0,13.431,13.5353,13.4161,13.5353,28500.0
2008-09-12 09:30:00,36.41,36.69,36.41,36.53,48000.0,13.5614,13.6657,13.5614,13.6061,48000.0
2008-09-12 10:00:00,36.5,36.78,36.49,36.76,13800.0,13.5949,13.6992,13.5912,13.6917,13800.0
2008-09-12 10:30:00,36.74,36.89,36.73,36.85,13200.0,13.6843,13.7402,13.6806,13.7253,13200.0
2008-09-12 11:00:00,36.88,37.29,36.87,37.28,26300.0,13.7364,13.8891,13.7327,13.8854,26300.0
2008-09-12 11:30:00,37.28,37.52,37.21,37.51,45600.0,13.8854,13.9748,13.8593,13.9711,45600.0
2008-09-12 12:00:00,37.5,37.5,37.3,37.4,22700.0,13.9674,13.9674,13.8929,13.9301,22700.0
2008-09-12 12:30:00,37.4,37.52,37.22,37.32,99700.0,13.9301,13.9748,13.8631,13.9003,99700.0
2008-09-12 13:00:00,37.32,37.57,37.31,37.52,31300.0,13.9003,13.9934,13.8966,13.9748,31300.0
2008-09-12 13:30:00,37.55,37.56,37.52,37.53,22600.0,13.986,13.9897,13.9748,13.9785,22600.0
2008-09-12 14:00:00,37.54,37.57,37.49,37.57,6600.0,13.9823,13.9934,13.9636,13.9934,6600.0
2008-09-12 14:30:00,37.54,37.68,37.54,37.6,33200.0,13.9823,14.0344,13.9823,14.0046,33200.0
2008-09-12 15:00:00,37.61,37.62,37.47,37.51,30700.0,14.0083,14.0121,13.9562,13.9711,30700.0
2008-09-12 15:30:00,37.51,37.58,37.38,37.4,76200.0,13.9711,13.9972,13.9227,13.9301,76200.0
2008-09-15 09:30:00,36.44,36.45,35.61,35.83,113500.0,13.5726,13.5763,13.2634,13.3454,113500.0
2008-09-15 10:00:00,35.84,36.01,35.81,35.93,66100.0,13.3491,13.4124,13.3379,13.3826,66100.0
2008-09-15 10:30:00,35.91,36.12,35.9,36.12,72600.0,13.3751,13.4534,13.3714,13.4534,72600.0
2008-09-15 11:00:00,36.12,36.25,36.07,36.2,68200.0,13.4534,13.5018,13.4347,13.4832,68200.0
2008-09-15 11:30:00,36.21,36.24,36.05,36.05,53900.0,13.4869,13.4981,13.4273,13.4273,53900.0
2008-09-15 12:00:00,36.02,36.03,35.84,35.95,134600.0,13.4161,13.4198,13.3491,13.39,134600.0
2008-09-15 12:30:00,35.97,35.98,35.82,35.92,44100.0,13.3975,13.4012,13.3416,13.3789,44100.0
2008-09-15 13:00:00,35.9,35.99,35.88,35.96,29000.0,13.3714,13.4049,13.364,13.3938,29000.0
2008-09-15 13:30:00,35.98,35.99,35.76,35.76,73700.0,13.4012,13.4049,13.3193,13.3193,73700.0
2008-09-15 14:00:00,35.75,35.9,35.75,35.79,119100.0,13.3156,13.3714,13.3156,13.3305,119100.0
2008-09-15 14:30:00,35.79,35.84,35.69,35.82,46200.0,13.3305,13.3491,13.2932,13.3416,46200.0
2008-09-15 15:00:00,35.82,35.84,35.57,35.58,84700.0,13.3416,13.3491,13.2485,13.2522,84700.0
2008-09-15 15:30:00,35.56,35.66,35.25,35.53,172400.0,13.2448,13.282,13.1293,13.2336,172400.0
2008-09-16 09:30:00,35.12,35.12,33.4,33.52,598300.0,13.0809,13.0809,12.4403,12.485,598300.0
2008-09-16 10:00:00,33.52,33.77,33.11,33.3,343500.0,12.485,12.5781,12.3323,12.403,343500.0
2008-09-16 10:30:00,33.3,33.65,33.06,33.47,170300.0,12.403,12.5334,12.3136,12.4663,170300.0
2008-09-16 11:00:00,33.43,33.66,33.38,33.63,112600.0,12.4514,12.5371,12.4328,12.5259,112600.0
2008-09-16 11:30:00,33.64,33.7,33.48,33.69,82700.0,12.5297,12.552,12.4701,12.5483,82700.0
2008-09-16 12:00:00,33.71,33.9,33.6,33.61,124400.0,12.5557,12.6265,12.5148,12.5185,124400.0
2008-09-16 12:30:00,33.6,33.75,33.52,33.64,205100.0,12.5148,12.5706,12.485,12.5297,205100.0
2008-09-16 13:00:00,33.67,34.25,33.61,33.83,395900.0,12.5408,12.7569,12.5185,12.6004,395900.0
2008-09-16 13:30:00,33.84,34.33,33.83,34.3,158900.0,12.6041,12.7867,12.6004,12.7755,158900.0
2008-09-16 14:00:00,34.3,34.34,32.47,33.92,188800.0,12.7755,12.7904,12.0939,12.6339,188800.0
2008-09-16 14:30:00,33.93,34.24,33.83,34.24,151000.0,12.6377,12.7531,12.6004,12.7531,151000.0
2008-09-16 15:00:00,34.24,34.48,34.08,34.46,170900.0,12.7531,12.8425,12.6935,12.8351,170900.0
2008-09-16 15:30:00,34.47,34.82,34.4,34.8,205800.0,12.8388,12.9692,12.8127,12.9617,205800.0
2008-09-17 09:30:00,34.5,34.51,33.76,34.0,96200.0,12.85,12.8537,12.5744,12.6637,96200.0
2008-09-17 10:00:00,33.99,34.02,33.62,33.63,64100.0,12.66,12.6712,12.5222,12.5259,64100.0
2008-09-17 10:30:00,33.62,33.64,33.47,33.6,75900.0,12.5222,12.5297,12.4663,12.5148,75900.0
2008-09-17 11:00:00,33.64,33.66,33.25,33.39,60500.0,12.5297,12.5371,12.3844,12.4365,60500.0
2008-09-17 11:30:00,33.41,33.44,32.9,32.95,123200.0,12.444,12.4552,12.254,12.2727,123200.0
2008-09-17 12:00:00,32.95,32.96,32.19,32.25,193200.0,12.2727,12.2764,11.9896,12.0119,193200.0
2008-09-17 12:30:00,32.26,32.59,31.97,32.49,193400.0,12.0157,12.1386,11.9076,12.1013,193400.0
2008-09-17 13:00:00,32.49,32.49,31.0,31.76,397500.0,12.1013,12.1013,11.5464,11.8294,397500.0
2008-09-17 13:30:00,31.73,31.85,31.6,31.77,290100.0,11.8183,11.8629,11.7698,11.8332,290100.0
2008-09-17 14:00:00,31.75,31.98,31.69,31.87,139300.0,11.8257,11.9114,11.8034,11.8704,139300.0
2008-09-17 14:30:00,31.88,32.37,31.86,31.98,235900.0,11.8741,12.0566,11.8667,11.9114,235900.0
2008-09-17 15:00:00,31.95,32.5,31.87,32.03,256300.0,11.9002,12.105,11.8704,11.93,256300.0
2008-09-17 15:30:00,32.04,32.19,31.8,31.82,152400.0,11.9337,11.9896,11.8443,11.8518,152400.0
2008-09-18 09:30:00,32.68,33.06,32.43,32.91,250700.0,12.1721,12.3136,12.079,12.2578,250700.0
2008-09-18 10:00:00,32.91,33.05,32.71,32.74,129800.0,12.2578,12.3099,12.1833,12.1944,129800.0
2008-09-18 10:30:00,32.74,32.77,32.57,32.57,119800.0,12.1944,12.2056,12.1311,12.1311,119800.0
2008-09-18 11:00:00,32.56,32.74,31.81,32.19,344700.0,12.1274,12.1944,11.848,11.9896,344700.0
2008-09-18 11:30:00,32.19,32.2,31.49,32.09,168500.0,11.9896,11.9933,11.7289,11.9523,168500.0
2008-09-18 12:00:00,32.11,32.12,31.66,31.69,59900.0,11.9598,11.9635,11.7922,11.8034,59900.0
2008-09-18 12:30:00,31.67,31.7,29.91,30.51,374300.0,11.7959,11.8071,11.1404,11.3638,374300.0
2008-09-18 13:00:00,30.47,31.46,30.37,30.85,267000.0,11.3489,11.7177,11.3117,11.4905,267000.0
2008-09-18 13:30:00,30.87,31.66,30.85,31.56,124000.0,11.4979,11.7922,11.4905,11.7549,124000.0
2008-09-18 14:00:00,31.56,32.08,31.45,32.06,185100.0,11.7549,11.9486,11.714,11.9412,185100.0
2008-09-18 14:30:00,32.06,32.38,31.84,32.38,123800.0,11.9412,12.0604,11.8592,12.0604,123800.0
2008-09-18 15:00:00,32.38,33.81,32.27,33.72,200900.0,12.0604,12.593,12.0194,12.5595,200900.0
2008-09-18 15:30:00,33.69,33.72,32.62,32.93,380600.0,12.5483,12.5595,12.1497,12.2652,380600.0
2008-09-19 09:30:00,35.97,37.99,35.26,35.33,865100.0,13.3975,14.1499,13.133,13.1591,865100.0
2008-09-19 10:00:00,35.31,35.46,35.08,35.42,202000.0,13.1517,13.2075,13.066,13.1926,202000.0
2008-09-19 10:30:00,35.45,35.7,35.35,35.35,112600.0,13.2038,13.2969,13.1666,13.1666,112600.0
2008-09-19 11:00:00,35.35,35.59,35.22,35.54,112200.0,13.1666,13.256,13.1181,13.2373,112200.0
2008-09-19 11:30:00,35.55,35.68,35.49,35.58,77200.0,13.2411,13.2895,13.2187,13.2522,77200.0
2008-09-19 12:00:00,35.58,35.69,35.46,35.69,297200.0,13.2522,13.2932,13.2075,13.2932,297200.0
2008-09-19 12:30:00,35.7,35.74,35.5,35.5,48600.0,13.2969,13.3118,13.2224,13.2224,48600.0
2008-09-19 13:00:00,35.52,35.54,35.4,35.53,38700.0,13.2299,13.2373,13.1852,13.2336,38700.0
2008-09-19 13:30:00,35.53,35.55,35.37,35.54,45100.0,13.2336,13.2411,13.174,13.2373,45100.0
2008-09-19 14:00:00,35.53,35.6,35.45,35.6,44000.0,13.2336,13.2597,13.2038,13.2597,44000.0
2008-09-19 14:30:00,35.62,35.8,35.62,35.76,150000.0,13.2671,13.3342,13.2671,13.3193,150000.0
2008-09-19 15:00:00,35.76,35.93,35.69,35.78,129700.0,13.3193,13.3826,13.2932,13.3267,129700.0
2008-09-19 15:30:00,35.8,36.11,35.78,35.93,436000.0,13.3342,13.4496,13.3267,13.3826,436000.0
2008-09-22 09:30:00,36.0,36.37,36.0,36.12,98100.0,13.4087,13.5465,13.4087,13.4534,98100.0
2008-09-22 10:00:00,36.15,36.17,35.81,35.97,61500.0,13.4645,13.472,13.3379,13.3975,61500.0
2008-09-22 10:30:00,35.99,36.06,35.92,36.06,28800.0,13.4049,13.431,13.3789,13.431,28800.0
2008-09-22 11:00:00,36.07,36.07,35.87,35.89,79300.0,13.4347,13.4347,13.3602,13.3677,79300.0
2008-09-22 11:30:00,35.88,35.99,35.66,35.7,45800.0,13.364,13.4049,13.282,13.2969,45800.0
2008-09-22 12:00:00,35.7,35.83,35.69,35.72,30100.0,13.2969,13.3454,13.2932,13.3044,30100.0
2008-09-22 12:30:00,35.72,35.94,35.72,35.94,21700.0,13.3044,13.3863,13.3044,13.3863,21700.0
2008-09-22 13:00:00,35.94,36.06,35.94,35.98,68100.0,13.3863,13.431,13.3863,13.4012,68100.0
2008-09-22 13:30:00,35.99,36.01,35.61,35.7,38800.0,13.4049,13.4124,13.2634,13.2969,38800.0
2008-09-22 14:00:00,35.68,35.8,35.62,35.78,38900.0,13.2895,13.3342,13.2671,13.3267,38900.0
2008-09-22 14:30:00,35.79,35.89,35.68,35.7,65300.0,13.3305,13.3677,13.2895,13.2969,65300.0
2008-09-22 15:00:00,35.72,35.75,35.1,35.13,141300.0,13.3044,13.3156,13.0735,13.0846,141300.0
2008-09-22 15:30:00,35.15,35.33,35.0,35.07,100500.0,13.0921,13.1591,13.0362,13.0623,100500.0
2008-09-23 09:30:00,34.89,35.27,34.67,35.27,117400.0,12.9952,13.1368,12.9133,13.1368,117400.0
2008-09-23 10:00:00,35.21,35.34,34.9,35.34,41100.0,13.1144,13.1628,12.999,13.1628,41100.0
2008-09-23 10:30:00,35.36,35.56,35.21,35.24,51200.0,13.1703,13.2448,13.1144,13.1256,51200.0
2008-09-23 11:00:00,35.23,35.34,35.16,35.24,37300.0,13.1219,13.1628,13.0958,13.1256,37300.0
2008-09-23 11:30:00,35.23,35.24,35.04,35.17,16900.0,13.1219,13.1256,13.0511,13.0995,16900.0
2008-09-23 12:00:00,35.17,35.26,35.15,35.21,18400.0,13.0995,13.133,13.0921,13.1144,18400.0
2008-09-23 12:30:00,35.21,35.38,35.15,35.2,82700.0,13.1144,13.1777,13.0921,13.1107,82700.0
2008-09-23 13:00:00,35.18,35.38,35.15,35.28,177600.0,13.1032,13.1777,13.0921,13.1405,177600.0
2008-09-23 13:30:00,35.3,35.83,35.26,35.83,91600.0,13.1479,13.3454,13.133,13.3454,91600.0
2008-09-23 14:00:00,35.84,35.97,35.52,35.69,75100.0,13.3491,13.3975,13.2299,13.2932,75100.0
2008-09-23 14:30:00,35.68,35.86,35.6,35.76,32700.0,13.2895,13.3565,13.2597,13.3193,32700.0
2008-09-23 15:00:00,35.76,35.78,35.72,35.76,28000.0,13.3193,13.3267,13.3044,13.3193,28000.0
2008-09-23 15:30:00,35.76,35.8,35.45,35.51,67300.0,13.3193,13.3342,13.2038,13.2262,67300.0
2008-09-24 09:30:00,35.49,35.83,35.49,35.81,27000.0,13.2187,13.3454,13.2187,13.3379,27000.0
2008-09-24 10:00:00,35.84,36.1,35.76,35.83,66800.0,13.3491,13.4459,13.3193,13.3454,66800.0
2008-09-24 10:30:00,35.81,36.05,35.81,35.93,67900.0,13.3379,13.4273,13.3379,13.3826,67900.0
2008-09-24 11:00:00,35.92,35.99,35.75,35.82,29300.0,13.3789,13.4049,13.3156,13.3416,29300.0
2008-09-24 11:30:00,35.86,35.98,35.82,35.94,23500.0,13.3565,13.4012,13.3416,13.3863,23500.0
2008-09-24 12:00:00,35.96,35.96,35.73,35.73,14900.0,13.3938,13.3938,13.3081,13.3081,14900.0
2008-09-24 12:30:00,35.73,35.9,35.73,35.85,13100.0,13.3081,13.3714,13.3081,13.3528,13100.0
2008-09-24 13:00:00,35.83,35.99,35.79,35.99,17200.0,13.3454,13.4049,13.3305,13.4049,17200.0
2008-09-24 13:30:00,35.97,36.01,35.92,36.0,47900.0,13.3975,13.4124,13.3789,13.4087,47900.0
2008-09-24 14:00:00,35.97,36.0,35.91,35.94,29400.0,13.3975,13.4087,13.3751,13.3863,29400.0
2008-09-24 14:30:00,35.95,36.0,35.93,35.96,28300.0,13.39,13.4087,13.3826,13.3938,28300.0
2008-09-24 15:00:00,35.96,36.02,35.9,35.94,54200.0,13.3938,13.4161,13.3714,13.3863,54200.0
2008-09-24 15:30:00,35.93,36.0,35.87,35.98,48000.0,13.3826,13.4087,13.3602,13.4012,48000.0
2008-09-25 09:30:00,36.04,36.16,35.71,35.8,53000.0,13.4236,13.4683,13.3007,13.3342,53000.0
2008-09-25 10:00:00,35.83,35.93,35.78,35.78,31800.0,13.3454,13.3826,13.3267,13.3267,31800.0
2008-09-25 10:30:00,35.8,35.87,35.75,35.83,12400.0,13.3342,13.3602,13.3156,13.3454,12400.0
2008-09-25 11:00:00,35.85,35.85,35.63,35.75,25700.0,13.3528,13.3528,13.2709,13.3156,25700.0
2008-09-25 11:30:00,35.79,35.88,35.76,35.81,27700.0,13.3305,13.364,13.3193,13.3379,27700.0
2008-09-25 12:00:00,35.81,35.91,35.77,35.78,27800.0,13.3379,13.3751,13.323,13.3267,27800.0
2008-09-25 12:30:00,35.78,35.91,35.78,35.87,10400.0,13.3267,13.3751,13.3267,13.3602,10400.0
2008-09-25 13:00:00,35.87,36.25,35.86,36.04,107000.0,13.3602,13.5018,13.3565,13.4236,107000.0
2008-09-25 13:30:00,36.04,36.19,35.96,36.07,21300.0,13.4236,13.4794,13.3938,13.4347,21300.0
2008-09-25 14:00:00,36.1,36.1,35.87,35.98,24700.0,13.4459,13.4459,13.3602,13.4012,24700.0
2008-09-25 14:30:00,35.94,36.13,35.92,36.1,76200.0,13.3863,13.4571,13.3789,13.4459,76200.0
2008-09-25 15:00:00,36.12,36.13,35.9,35.99,62100.0,13.4534,13.4571,13.3714,13.4049,62100.0
2008-09-25 15:30:00,35.98,36.05,35.64,35.73,138500.0,13.4012,13.4273,13.2746,13.3081,138500.0
2008-09-26 09:30:00,35.46,35.46,34.99,35.14,61700.0,13.2075,13.2075,13.0325,13.0884,61700.0
2008-09-26 10:00:00,35.15,35.37,35.15,35.24,57700.0,13.0921,13.174,13.0921,13.1256,57700.0
2008-09-26 10:30:00,35.25,35.3,35.14,35.18,30900.0,13.1293,13.1479,13.0884,13.1032,30900.0
2008-09-26 11:00:00,35.18,35.24,35.02,35.11,38600.0,13.1032,13.1256,13.0437,13.0772,38600.0
2008-09-26 11:30:00,35.14,35.3,35.08,35.3,26500.0,13.0884,13.1479,13.066,13.1479,26500.0
2008-09-26 12:00:00,35.29,35.45,35.29,35.34,61800.0,13.1442,13.2038,13.1442,13.1628,61800.0
2008-09-26 12:30:00,35.37,35.58,35.36,35.57,81600.0,13.174,13.2522,13.1703,13.2485,81600.0
2008-09-26 13:00:00,35.52,35.61,35.47,35.6,100200.0,13.2299,13.2634,13.2113,13.2597,100200.0
2008-09-26 13:30:00,35.54,35.91,35.52,35.82,45400.0,13.2373,13.3751,13.2299,13.3416,45400.0
2008-09-26 14:00:00,35.81,35.84,35.7,35.7,9300.0,13.3379,13.3491,13.2969,13.2969,9300.0
2008-09-26 14:30:00,35.74,35.87,35.67,35.87,49400.0,13.3118,13.3602,13.2858,13.3602,49400.0
2008-09-26 15:00:00,35.86,36.0,35.8,35.99,53400.0,13.3565,13.4087,13.3342,13.4049,53400.0
2008-09-26 15:30:00,36.03,36.08,35.92,36.05,36300.0,13.4198,13.4385,13.3789,13.4273,36300.0
2008-09-29 09:30:00,35.65,35.65,34.91,35.01,146700.0,13.2783,13.2783,13.0027,13.0399,146700.0
2008-09-29 10:00:00,35.01,35.08,34.81,34.9,194600.0,13.0399,13.066,12.9654,12.999,194600.0
2008-09-29 10:30:00,34.9,34.97,34.78,34.83,42900.0,12.999,13.025,12.9543,12.9729,42900.0
2008-09-29 11:00:00,34.86,35.02,34.86,34.95,53100.0,12.9841,13.0437,12.9841,13.0176,53100.0
2008-09-29 11:30:00,34.92,34.96,34.86,34.93,29700.0,13.0064,13.0213,12.9841,13.0101,29700.0
2008-09-29 12:00:00,34.94,34.96,34.8,34.85,142900.0,13.0139,13.0213,12.9617,12.9803,142900.0
2008-09-29 12:30:00,34.85,34.91,34.8,34.82,112800.0,12.9803,13.0027,12.9617,12.9692,112800.0
2008-09-29 13:00:00,34.81,34.88,34.77,34.87,41900.0,12.9654,12.9915,12.9505,12.9878,41900.0
2008-09-29 13:30:00,34.87,34.87,33.09,34.5,177300.0,12.9878,12.9878,12.3248,12.85,177300.0
2008-09-29 14:00:00,34.47,34.64,33.59,33.63,199600.0,12.8388,12.9021,12.511,12.5259,199600.0
2008-09-29 14:30:00,33.6,34.19,33.59,33.63,78700.0,12.5148,12.7345,12.511,12.5259,78700.0
2008-09-29 15:00:00,33.6,33.68,33.35,33.37,71400.0,12.5148,12.5446,12.4216,12.4291,71400.0
2008-09-29 15:30:00,33.35,33.73,32.97,33.59,125700.0,12.4216,12.5632,12.2801,12.511,125700.0
2008-09-30 09:30:00,33.64,34.59,33.64,34.04,102800.0,12.5297,12.8835,12.5297,12.6786,102800.0
2008-09-30 10:00:00,34.02,34.3,33.92,34.01,67600.0,12.6712,12.7755,12.6339,12.6675,67600.0
2008-09-30 10:30:00,34.03,34.12,33.79,33.84,49300.0,12.6749,12.7084,12.5855,12.6041,49300.0
2008-09-30 11:00:00,33.84,33.88,33.76,33.81,39900.0,12.6041,12.619,12.5744,12.593,39900.0
2008-09-30 11:30:00,33.82,34.45,33.78,34.37,82800.0,12.5967,12.8314,12.5818,12.8016,82800.0
2008-09-30 12:00:00,34.36,34.48,34.23,34.34,23500.0,12.7978,12.8425,12.7494,12.7904,23500.0
2008-09-30 12:30:00,34.37,34.37,34.24,34.35,10300.0,12.8016,12.8016,12.7531,12.7941,10300.0
2008-09-30 13:00:00,34.33,34.69,34.33,34.61,45200.0,12.7867,12.9207,12.7867,12.8909,45200.0
2008-09-30 13:30:00,34.64,34.76,34.57,34.57,28900.0,12.9021,12.9468,12.876,12.876,28900.0
2008-09-30 14:00:00,34.54,34.54,34.34,34.34,34700.0,12.8649,12.8649,12.7904,12.7904,34700.0
2008-09-30 14:30:00,34.35,34.61,34.34,34.53,55300.0,12.7941,12.8909,12.7904,12.8611,55300.0
2008-09-30 15:00:00,34.53,34.72,34.5,34.65,72800.0,12.8611,12.9319,12.85,12.9058,72800.0
2008-09-30 15:30:00,34.66,35.0,34.53,35.0,101400.0,12.9096,13.0362,12.8611,13.0362,101400.0
2008-10-01 09:30:00,34.41,34.42,34.01,34.39,40900.0,12.8165,12.8202,12.6675,12.809,40900.0
2008-10-01 10:00:00,34.37,34.48,34.28,34.42,40200.0,12.8016,12.8425,12.768,12.8202,40200.0
2008-10-01 10:30:00,34.42,34.51,34.41,34.45,18200.0,12.8202,12.8537,12.8165,12.8314,18200.0
2008-10-01 11:00:00,34.44,34.44,34.26,34.26,13200.0,12.8276,12.8276,12.7606,12.7606,13200.0
2008-10-01 11:30:00,34.29,34.29,34.14,34.14,20800.0,12.7718,12.7718,12.7159,12.7159,20800.0
2008-10-01 12:00:00,34.19,34.22,33.94,33.97,57600.0,12.7345,12.7457,12.6414,12.6526,57600.0
2008-10-01 12:30:00,33.99,34.21,33.99,34.15,87500.0,12.66,12.742,12.66,12.7196,87500.0
2008-10-01 13:00:00,34.11,34.11,33.73,33.86,38200.0,12.7047,12.7047,12.5632,12.6116,38200.0
2008-10-01 13:30:00,33.89,34.11,33.76,33.97,37500.0,12.6228,12.7047,12.5744,12.6526,37500.0
2008-10-01 14:00:00,33.96,34.01,33.85,33.89,49000.0,12.6488,12.6675,12.6079,12.6228,49000.0
2008-10-01 14:30:00,33.9,33.92,33.69,33.91,27100.0,12.6265,12.6339,12.5483,12.6302,27100.0
2008-10-01 15:00:00,33.9,33.96,33.67,33.71,33700.0,12.6265,12.6488,12.5408,12.5557,33700.0
2008-10-01 15:30:00,33.72,33.95,33.71,33.93,47700.0,12.5595,12.6451,12.5557,12.6377,47700.0
2008-10-02 09:30:00,33.91,33.91,33.05,33.14,78000.0,12.6302,12.6302,12.3099,12.3434,78000.0
2008-10-02 10:00:00,33.13,33.13,32.53,32.54,41600.0,12.3397,12.3397,12.1162,12.1199,41600.0
2008-10-02 10:30:00,32.58,32.61,32.38,32.41,63400.0,12.1348,12.146,12.0604,12.0715,63400.0
2008-10-02 11:00:00,32.37,32.41,32.19,32.32,69300.0,12.0566,12.0715,11.9896,12.038,69300.0
2008-10-02 11:30:00,32.31,32.49,32.28,32.48,24500.0,12.0343,12.1013,12.0231,12.0976,24500.0
2008-10-02 12:00:00,32.46,32.5,32.39,32.39,34800.0,12.0901,12.105,12.0641,12.0641,34800.0
2008-10-02 12:30:00,32.39,32.42,32.32,32.33,13200.0,12.0641,12.0753,12.038,12.0417,13200.0
2008-10-02 13:00:00,32.31,32.31,32.08,32.2,33600.0,12.0343,12.0343,11.9486,11.9933,33600.0
2008-10-02 13:30:00,32.2,32.34,32.18,32.31,17800.0,11.9933,12.0455,11.9859,12.0343,17800.0
2008-10-02 14:00:00,32.32,32.33,32.21,32.22,32700.0,12.038,12.0417,11.997,12.0008,32700.0
2008-10-02 14:30:00,32.23,32.31,32.23,32.29,31100.0,12.0045,12.0343,12.0045,12.0268,31100.0
2008-10-02 15:00:00,32.29,32.36,32.26,32.3,52200.0,12.0268,12.0529,12.0157,12.0306,52200.0
2008-10-02 15:30:00,32.29,32.45,32.2,32.23,66400.0,12.0268,12.0864,11.9933,12.0045,66400.0
2008-10-03 09:30:00,32.4,32.95,32.39,32.74,40700.0,12.0678,12.2727,12.0641,12.1944,40700.0
2008-10-03 10:00:00,32.74,33.05,32.74,33.03,33000.0,12.1944,12.3099,12.1944,12.3025,33000.0
2008-10-03 10:30:00,33.05,33.41,33.05,33.32,45800.0,12.3099,12.444,12.3099,12.4105,45800.0
2008-10-03 11:00:00,33.3,33.6,33.29,33.48,50700.0,12.403,12.5148,12.3993,12.4701,50700.0
2008-10-03 11:30:00,33.5,33.55,33.4,33.5,8400.0,12.4775,12.4961,12.4403,12.4775,8400.0
2008-10-03 12:00:00,33.52,33.77,33.24,33.37,32600.0,12.485,12.5781,12.3807,12.4291,32600.0
2008-10-03 12:30:00,33.37,33.7,33.36,33.59,19100.0,12.4291,12.552,12.4254,12.511,19100.0
2008-10-03 13:00:00,33.6,33.81,33.52,33.56,80400.0,12.5148,12.593,12.485,12.4999,80400.0
2008-10-03 13:30:00,33.58,33.7,33.04,33.66,110200.0,12.5073,12.552,12.3062,12.5371,110200.0
2008-10-03 14:00:00,33.67,33.76,33.25,33.27,50100.0,12.5408,12.5744,12.3844,12.3918,50100.0
2008-10-03 14:30:00,33.29,33.41,33.17,33.24,46900.0,12.3993,12.444,12.3546,12.3807,46900.0
2008-10-03 15:00:00,33.23,33.23,32.38,32.8,182900.0,12.3769,12.3769,12.0604,12.2168,182900.0
2008-10-03 15:30:00,32.81,32.93,32.33,32.38,116000.0,12.2205,12.2652,12.0417,12.0604,116000.0
2008-10-06 09:30:00,32.01,32.01,30.41,30.62,138100.0,11.9225,11.9225,11.3266,11.4048,138100.0
2008-10-06 10:00:00,30.6,30.82,30.34,30.48,195700.0,11.3974,11.4793,11.3005,11.3527,195700.0
2008-10-06 10:30:00,30.48,30.48,29.03,30.1,308700.0,11.3527,11.3527,10.8126,11.2111,308700.0
2008-10-06 11:00:00,30.09,30.12,29.76,29.85,183800.0,11.2074,11.2186,11.0845,11.118,183800.0
2008-10-06 11:30:00,29.86,30.07,29.84,29.91,119900.0,11.1217,11.2,11.1143,11.1404,119900.0
2008-10-06 12:00:00,29.92,29.93,29.75,29.84,58500.0,11.1441,11.1478,11.0808,11.1143,58500.0
2008-10-06 12:30:00,29.85,29.89,29.77,29.86,38200.0,11.118,11.1329,11.0882,11.1217,38200.0
2008-10-06 13:00:00,29.86,30.1,29.82,29.99,62100.0,11.1217,11.2111,11.1068,11.1702,62100.0
2008-10-06 13:30:00,29.99,30.16,29.93,29.98,50500.0,11.1702,11.2335,11.1478,11.1664,50500.0
2008-10-06 14:00:00,29.97,30.05,29.73,29.75,103400.0,11.1627,11.1925,11.0733,11.0808,103400.0
2008-10-06 14:30:00,29.74,30.0,29.43,29.93,176000.0,11.0771,11.1739,10.9616,11.1478,176000.0
2008-10-06 15:00:00,29.93,30.59,29.81,30.54,236300.0,11.1478,11.3936,11.1031,11.375,236300.0
2008-10-06 15:30:00,30.53,31.05,30.1,31.0,382200.0,11.3713,11.565,11.2111,11.5464,382200.0
2008-10-07 09:30:00,31.24,31.61,29.42,29.8,451800.0,11.6357,11.7736,10.9579,11.0994,451800.0
2008-10-07 10:00:00,29.8,30.15,29.71,30.12,353600.0,11.0994,11.2298,11.0659,11.2186,353600.0
2008-10-07 10:30:00,30.12,30.28,30.06,30.09,341200.0,11.2186,11.2782,11.1962,11.2074,341200.0
2008-10-07 11:00:00,30.1,30.2,29.98,30.08,191200.0,11.2111,11.2484,11.1664,11.2037,191200.0
2008-10-07 11:30:00,30.08,30.28,30.06,30.08,99300.0,11.2037,11.2782,11.1962,11.2037,99300.0
2008-10-07 12:00:00,30.07,30.13,29.99,30.01,73400.0,11.2,11.2223,11.1702,11.1776,73400.0
2008-10-07 12:30:00,30.02,30.06,29.98,30.0,93600.0,11.1813,11.1962,11.1664,11.1739,93600.0
2008-10-07 13:00:00,30.0,30.12,29.97,30.0,164700.0,11.1739,11.2186,11.1627,11.1739,164700.0
2008-10-07 13:30:00,29.97,30.04,29.5,29.68,125900.0,11.1627,11.1888,10.9877,11.0547,125900.0
2008-10-07 14:00:00,29.69,30.04,29.67,30.01,252600.0,11.0584,11.1888,11.051,11.1776,252600.0
2008-10-07 14:30:00,30.03,30.21,29.98,29.99,507300.0,11.1851,11.2521,11.1664,11.1702,507300.0
2008-10-07 15:00:00,29.99,30.03,29.5,29.55,460500.0,11.1702,11.1851,10.9877,11.0063,460500.0
2008-10-07 15:30:00,29.55,30.04,29.32,30.0,565300.0,11.0063,11.1888,10.9206,11.1739,565300.0
2008-10-08 09:30:00,29.03,31.03,28.54,30.89,350800.0,10.8126,11.5575,10.6301,11.5054,350800.0
2008-10-08 10:00:00,30.9,30.96,29.73,29.85,477300.0,11.5091,11.5315,11.0733,11.118,477300.0
2008-10-08 10:30:00,29.85,30.02,29.09,29.11,429100.0,11.118,11.1813,10.8349,10.8424,429100.0
2008-10-08 11:00:00,29.11,29.4,28.64,29.2,395400.0,10.8424,10.9504,10.6673,10.8759,395400.0
2008-10-08 11:30:00,29.16,29.35,28.52,28.68,235100.0,10.861,10.9318,10.6226,10.6822,235100.0
2008-10-08 12:00:00,28.7,28.7,28.33,28.42,135600.0,10.6897,10.6897,10.5519,10.5854,135600.0
2008-10-08 12:30:00,28.42,28.74,28.4,28.59,182900.0,10.5854,10.7046,10.578,10.6487,182900.0
2008-10-08 13:00:00,28.58,29.23,28.58,29.0,274300.0,10.645,10.8871,10.645,10.8014,274300.0
2008-10-08 13:30:00,29.0,29.81,28.98,29.72,153200.0,10.8014,11.1031,10.794,11.0696,153200.0
2008-10-08 14:00:00,29.71,29.88,29.31,29.65,158200.0,11.0659,11.1292,10.9169,11.0435,158200.0
2008-10-08 14:30:00,29.65,29.72,29.27,29.42,168100.0,11.0435,11.0696,10.902,10.9579,168100.0
2008-10-08 15:00:00,29.4,29.7,29.29,29.49,421900.0,10.9504,11.0622,10.9094,10.9839,421900.0
2008-10-08 15:30:00,29.49,29.84,29.49,29.66,445000.0,10.9839,11.1143,10.9839,11.0473,445000.0
2008-10-09 09:30:00,30.1,30.29,29.53,30.0,145200.0,11.2111,11.2819,10.9988,11.1739,145200.0
2008-10-09 10:00:00,30.01,30.01,29.67,29.69,141300.0,11.1776,11.1776,11.051,11.0584,141300.0
2008-10-09 10:30:00,29.68,29.8,29.59,29.6,285800.0,11.0547,11.0994,11.0212,11.0249,285800.0
2008-10-09 11:00:00,29.6,29.64,28.82,29.35,293300.0,11.0249,11.0398,10.7344,10.9318,293300.0
2008-10-09 11:30:00,29.36,29.68,29.28,29.49,166200.0,10.9355,11.0547,10.9057,10.9839,166200.0
2008-10-09 12:00:00,29.5,29.54,29.41,29.52,50200.0,10.9877,11.0026,10.9541,10.9951,50200.0
2008-10-09 12:30:00,29.5,29.6,29.3,29.58,92600.0,10.9877,11.0249,10.9132,11.0175,92600.0
2008-10-09 13:00:00,29.59,29.75,29.5,29.74,112600.0,11.0212,11.0808,10.9877,11.0771,112600.0
2008-10-09 13:30:00,29.71,29.89,29.67,29.78,48200.0,11.0659,11.1329,11.051,11.0919,48200.0
2008-10-09 14:00:00,29.8,29.9,29.71,29.79,184400.0,11.0994,11.1366,11.0659,11.0957,184400.0
2008-10-09 14:30:00,29.79,29.81,29.63,29.7,278800.0,11.0957,11.1031,11.0361,11.0622,278800.0
2008-10-09 15:00:00,29.69,29.71,29.3,29.45,605400.0,11.0584,11.0659,10.9132,10.969,605400.0
2008-10-09 15:30:00,29.47,29.76,28.99,29.62,844300.0,10.9765,11.0845,10.7977,11.0324,844300.0
2008-10-10 09:30:00,28.96,28.96,26.78,27.44,256100.0,10.7865,10.7865,9.9746,10.2204,256100.0
2008-10-10 10:00:00,27.44,28.17,27.31,27.94,160100.0,10.2204,10.4923,10.172,10.4066,160100.0
2008-10-10 10:30:00,27.91,27.96,27.21,27.34,141000.0,10.3954,10.4141,10.1347,10.1831,141000.0
2008-10-10 11:00:00,27.38,27.53,26.92,26.97,174500.0,10.198,10.2539,10.0267,10.0453,174500.0
2008-10-10 11:30:00,26.98,26.99,26.66,26.69,85700.0,10.0491,10.0528,9.9299,9.941,85700.0
2008-10-10 12:00:00,26.67,26.98,26.56,26.95,96200.0,9.9336,10.0491,9.8926,10.0379,96200.0
2008-10-10 12:30:00,26.96,27.06,26.71,26.95,115500.0,10.0416,10.0788,9.9485,10.0379,115500.0
2008-10-10 13:00:00,26.95,27.19,26.86,27.12,74200.0,10.0379,10.1273,10.0044,10.1012,74200.0
2008-10-10 13:30:00,27.13,27.24,26.74,26.9,76800.0,10.1049,10.1459,9.9597,10.0193,76800.0
2008-10-10 14:00:00,26.87,27.14,26.42,26.48,134300.0,10.0081,10.1086,9.8405,9.8628,134300.0
2008-10-10 14:30:00,26.47,26.76,26.47,26.71,115900.0,9.8591,9.9671,9.8591,9.9485,115900.0
2008-10-10 15:00:00,26.69,27.4,26.68,27.38,163900.0,9.941,10.2055,9.9373,10.198,163900.0
2008-10-10 15:30:00,27.34,28.21,27.14,27.88,202900.0,10.1831,10.5072,10.1086,10.3843,202900.0
2008-10-13 09:30:00,28.42,29.4,28.19,29.17,107800.0,10.5854,10.9504,10.4997,10.8647,107800.0
2008-10-13 10:00:00,29.13,29.15,28.88,29.13,58000.0,10.8498,10.8573,10.7567,10.8498,58000.0
2008-10-13 10:30:00,29.13,29.2,29.09,29.16,65600.0,10.8498,10.8759,10.8349,10.861,65600.0
2008-10-13 11:00:00,29.13,29.64,29.11,29.64,56700.0,10.8498,11.0398,10.8424,11.0398,56700.0
2008-10-13 11:30:00,29.57,29.61,29.5,29.51,45000.0,11.0137,11.0286,10.9877,10.9914,45000.0
2008-10-13 12:00:00,29.51,29.54,29.27,29.4,128600.0,10.9914,11.0026,10.902,10.9504,128600.0
2008-10-13 12:30:00,29.4,29.49,29.19,29.24,110700.0,10.9504,10.9839,10.8722,10.8908,110700.0
2008-10-13 13:00:00,29.24,29.4,29.03,29.11,121900.0,10.8908,10.9504,10.8126,10.8424,121900.0
2008-10-13 13:30:00,29.12,29.46,29.11,29.34,115700.0,10.8461,10.9728,10.8424,10.9281,115700.0
2008-10-13 14:00:00,29.28,29.43,29.21,29.26,130700.0,10.9057,10.9616,10.8796,10.8983,130700.0
2008-10-13 14:30:00,29.26,29.4,29.25,29.35,154300.0,10.8983,10.9504,10.8945,10.9318,154300.0
2008-10-13 15:00:00,29.34,29.55,29.3,29.47,155600.0,10.9281,11.0063,10.9132,10.9765,155600.0
2008-10-13 15:30:00,29.46,29.71,29.44,29.62,241600.0,10.9728,11.0659,10.9653,11.0324,241600.0
2008-10-14 09:30:00,31.1,31.3,30.07,30.45,350900.0,11.5836,11.6581,11.2,11.3415,350900.0
2008-10-14 10:00:00,30.45,30.46,29.83,30.24,170400.0,11.3415,11.3452,11.1106,11.2633,170400.0
2008-10-14 10:30:00,30.24,30.29,29.61,29.95,67800.0,11.2633,11.2819,11.0286,11.1553,67800.0
2008-10-14 11:00:00,29.96,30.01,29.44,29.74,93000.0,11.159,11.1776,10.9653,11.0771,93000.0
2008-10-14 11:30:00,29.76,29.89,29.35,29.35,80300.0,11.0845,11.1329,10.9318,10.9318,80300.0
2008-10-14 12:00:00,29.35,29.7,29.29,29.53,52000.0,10.9318,11.0622,10.9094,10.9988,52000.0
2008-10-14 12:30:00,29.52,29.76,29.44,29.54,133000.0,10.9951,11.0845,10.9653,11.0026,133000.0
2008-10-14 13:00:00,29.55,29.57,29.33,29.37,65100.0,11.0063,11.0137,10.9243,10.9392,65100.0
2008-10-14 13:30:00,29.37,29.41,29.01,29.03,226800.0,10.9392,10.9541,10.8052,10.8126,226800.0
2008-10-14 14:00:00,29.03,29.12,28.56,29.0,180400.0,10.8126,10.8461,10.6375,10.8014,180400.0
2008-10-14 14:30:00,28.99,29.15,28.68,28.95,82100.0,10.7977,10.8573,10.6822,10.7828,82100.0
2008-10-14 15:00:00,28.91,29.08,28.79,28.9,105900.0,10.7679,10.8312,10.7232,10.7642,105900.0
2008-10-14 15:30:00,28.92,29.29,28.88,29.22,181800.0,10.7716,10.9094,10.7567,10.8834,181800.0
2008-10-15 09:30:00,28.91,28.91,28.03,28.36,150000.0,10.7679,10.7679,10.4401,10.5631,150000.0
2008-10-15 10:00:00,28.35,28.58,28.25,28.28,69700.0,10.5593,10.645,10.5221,10.5333,69700.0
2008-10-15 10:30:00,28.28,28.39,28.12,28.24,41300.0,10.5333,10.5742,10.4737,10.5184,41300.0
2008-10-15 11:00:00,28.27,28.34,28.03,28.03,49100.0,10.5295,10.5556,10.4401,10.4401,49100.0
2008-10-15 11:30:00,28.03,28.15,28.03,28.05,26200.0,10.4401,10.4848,10.4401,10.4476,26200.0
2008-10-15 12:00:00,28.06,28.13,27.79,27.82,60500.0,10.4513,10.4774,10.3507,10.3619,60500.0
2008-10-15 12:30:00,27.83,27.95,27.72,27.78,56000.0,10.3656,10.4103,10.3247,10.347,56000.0
2008-10-15 13:00:00,27.77,27.81,27.16,27.31,173900.0,10.3433,10.3582,10.1161,10.172,173900.0
2008-10-15 13:30:00,27.3,27.4,27.1,27.12,87600.0,10.1682,10.2055,10.0937,10.1012,87600.0
2008-10-15 14:00:00,27.12,27.47,27.11,27.28,47600.0,10.1012,10.2316,10.0975,10.1608,47600.0
2008-10-15 14:30:00,27.3,27.66,27.3,27.49,172800.0,10.1682,10.3023,10.1682,10.239,172800.0
2008-10-15 15:00:00,27.48,27.75,27.31,27.33,117900.0,10.2353,10.3358,10.172,10.1794,117900.0
2008-10-15 15:30:00,27.34,27.53,27.2,27.21,115600.0,10.1831,10.2539,10.131,10.1347,115600.0
2008-10-16 09:30:00,27.21,27.77,27.16,27.55,151300.0,10.1347,10.3433,10.1161,10.2614,151300.0
2008-10-16 10:00:00,27.54,27.54,26.96,27.03,175200.0,10.2576,10.2576,10.0416,10.0677,175200.0
2008-10-16 10:30:00,27.02,27.05,26.5,26.61,125200.0,10.064,10.0751,9.8703,9.9112,125200.0
2008-10-16 11:00:00,26.57,26.58,26.1,26.1,281300.0,9.8963,9.9001,9.7213,9.7213,281300.0
2008-10-16 11:30:00,26.09,26.63,26.09,26.51,190500.0,9.7176,9.9187,9.7176,9.874,190500.0
2008-10-16 12:00:00,26.49,26.78,26.41,26.73,145600.0,9.8665,9.9746,9.8367,9.9559,145600.0
2008-10-16 12:30:00,26.7,26.93,26.66,26.86,133200.0,9.9448,10.0304,9.9299,10.0044,133200.0
2008-10-16 13:00:00,26.84,26.93,26.77,26.83,56600.0,9.9969,10.0304,9.9708,9.9932,56600.0
2008-10-16 13:30:00,26.81,27.05,26.73,26.94,101300.0,9.9857,10.0751,9.9559,10.0342,101300.0
2008-10-16 14:00:00,26.96,27.0,26.77,26.78,60300.0,10.0416,10.0565,9.9708,9.9746,60300.0
2008-10-16 14:30:00,26.79,27.28,26.78,27.23,115400.0,9.9783,10.1608,9.9746,10.1422,115400.0
2008-10-16 15:00:00,27.21,27.4,27.08,27.38,148500.0,10.1347,10.2055,10.0863,10.198,148500.0
2008-10-16 15:30:00,27.38,27.51,27.21,27.35,178000.0,10.198,10.2465,10.1347,10.1869,178000.0
2008-10-17 09:30:00,27.0,28.15,26.71,28.15,89300.0,10.0565,10.4848,9.9485,10.4848,89300.0
2008-10-17 10:00:00,28.08,28.54,27.96,28.5,76100.0,10.4588,10.6301,10.4141,10.6152,76100.0
2008-10-17 10:30:00,28.52,28.95,28.26,28.75,77800.0,10.6226,10.7828,10.5258,10.7083,77800.0
2008-10-17 11:00:00,28.77,28.79,28.56,28.61,32400.0,10.7158,10.7232,10.6375,10.6562,32400.0
2008-10-17 11:30:00,28.6,28.76,28.5,28.6,29000.0,10.6524,10.712,10.6152,10.6524,29000.0
2008-10-17 12:00:00,28.61,28.79,28.55,28.72,20900.0,10.6562,10.7232,10.6338,10.6971,20900.0
2008-10-17 12:30:00,28.76,29.04,28.65,29.02,27500.0,10.712,10.8163,10.6711,10.8089,27500.0
2008-10-17 13:00:00,29.02,29.17,28.92,29.08,53300.0,10.8089,10.8647,10.7716,10.8312,53300.0
2008-10-17 13:30:00,29.13,29.42,28.99,29.14,87400.0,10.8498,10.9579,10.7977,10.8536,87400.0
2008-10-17 14:00:00,29.22,29.4,29.12,29.29,61600.0,10.8834,10.9504,10.8461,10.9094,61600.0
2008-10-17 14:30:00,29.29,29.5,29.29,29.41,86400.0,10.9094,10.9877,10.9094,10.9541,86400.0
2008-10-17 15:00:00,29.41,29.51,29.25,29.39,121300.0,10.9541,10.9914,10.8945,10.9467,121300.0
2008-10-17 15:30:00,29.41,29.61,29.19,29.19,127700.0,10.9541,11.0286,10.8722,10.8722,127700.0
2008-10-20 09:30:00,29.48,29.98,29.31,29.56,111400.0,10.9802,11.1664,10.9169,11.01,111400.0
2008-10-20 10:00:00,29.53,29.58,29.27,29.46,95000.0,10.9988,11.0175,10.902,10.9728,95000.0
2008-10-20 10:30:00,29.48,29.48,29.01,29.11,38400.0,10.9802,10.9802,10.8052,10.8424,38400.0
2008-10-20 11:00:00,29.16,29.36,28.69,29.02,84000.0,10.861,10.9355,10.686,10.8089,84000.0
2008-10-20 11:30:00,29.04,29.23,28.89,29.01,96300.0,10.8163,10.8871,10.7605,10.8052,96300.0
2008-10-20 12:00:00,29.02,29.05,28.52,28.84,166800.0,10.8089,10.8201,10.6226,10.7418,166800.0
2008-10-20 12:30:00,28.81,28.82,28.27,28.27,253200.0,10.7307,10.7344,10.5295,10.5295,253200.0
2008-10-20 13:00:00,28.31,28.36,28.09,28.3,498800.0,10.5444,10.5631,10.4625,10.5407,498800.0
2008-10-20 13:30:00,28.33,28.75,28.28,28.68,174400.0,10.5519,10.7083,10.5333,10.6822,174400.0
2008-10-20 14:00:00,28.68,28.85,28.65,28.73,87900.0,10.6822,10.7456,10.6711,10.7009,87900.0
2008-10-20 14:30:00,28.71,28.83,28.7,28.83,191400.0,10.6934,10.7381,10.6897,10.7381,191400.0
2008-10-20 15:00:00,28.82,29.05,28.81,29.02,255500.0,10.7344,10.8201,10.7307,10.8089,255500.0
2008-10-20 15:30:00,29.0,29.47,29.0,29.35,228300.0,10.8014,10.9765,10.8014,10.9318,228300.0
2008-10-21 09:30:00,28.57,29.76,28.57,29.47,117500.0,10.6413,11.0845,10.6413,10.9765,117500.0
2008-10-21 10:00:00,29.45,29.66,29.34,29.38,146400.0,10.969,11.0473,10.9281,10.943,146400.0
2008-10-21 10:30:00,29.39,29.47,29.3,29.3,19200.0,10.9467,10.9765,10.9132,10.9132,19200.0
2008-10-21 11:00:00,29.3,29.49,29.22,29.24,44100.0,10.9132,10.9839,10.8834,10.8908,44100.0
2008-10-21 11:30:00,29.24,29.3,29.16,29.21,130500.0,10.8908,10.9132,10.861,10.8796,130500.0
2008-10-21 12:00:00,29.21,29.29,29.11,29.23,76500.0,10.8796,10.9094,10.8424,10.8871,76500.0
2008-10-21 12:30:00,29.25,29.34,29.22,29.28,35100.0,10.8945,10.9281,10.8834,10.9057,35100.0
2008-10-21 13:00:00,29.28,29.67,29.28,29.56,76200.0,10.9057,11.051,10.9057,11.01,76200.0
2008-10-21 13:30:00,29.55,29.75,29.52,29.54,73500.0,11.0063,11.0808,10.9951,11.0026,73500.0
2008-10-21 14:00:00,29.54,29.66,29.52,29.63,30500.0,11.0026,11.0473,10.9951,11.0361,30500.0
2008-10-21 14:30:00,29.62,29.74,29.58,29.67,38200.0,11.0324,11.0771,11.0175,11.051,38200.0
2008-10-21 15:00:00,29.69,29.81,29.59,29.59,109600.0,11.0584,11.1031,11.0212,11.0212,109600.0
2008-10-21 15:30:00,29.58,29.69,29.48,29.64,113400.0,11.0175,11.0584,10.9802,11.0398,113400.0
2008-10-22 09:30:00,28.51,28.7,28.27,28.45,122900.0,10.6189,10.6897,10.5295,10.5966,122900.0
2008-10-22 10:00:00,28.45,28.65,28.35,28.47,266100.0,10.5966,10.6711,10.5593,10.604,266100.0
2008-10-22 10:30:00,28.47,28.57,28.44,28.51,48300.0,10.604,10.6413,10.5928,10.6189,48300.0
2008-10-22 11:00:00,28.52,28.7,28.45,28.6,230900.0,10.6226,10.6897,10.5966,10.6524,230900.0
2008-10-22 11:30:00,28.61,28.78,28.59,28.78,163400.0,10.6562,10.7195,10.6487,10.7195,163400.0
2008-10-22 12:00:00,28.79,28.84,28.58,28.72,52500.0,10.7232,10.7418,10.645,10.6971,52500.0
2008-10-22 12:30:00,28.7,28.9,28.66,28.75,34000.0,10.6897,10.7642,10.6748,10.7083,34000.0
2008-10-22 13:00:00,28.72,28.75,28.59,28.68,55900.0,10.6971,10.7083,10.6487,10.6822,55900.0
2008-10-22 13:30:00,28.67,28.74,28.5,28.66,78300.0,10.6785,10.7046,10.6152,10.6748,78300.0
2008-10-22 14:00:00,28.7,28.74,28.62,28.69,115100.0,10.6897,10.7046,10.6599,10.686,115100.0
2008-10-22 14:30:00,28.7,28.7,28.55,28.6,120000.0,10.6897,10.6897,10.6338,10.6524,120000.0
2008-10-22 15:00:00,28.59,28.81,28.58,28.58,463600.0,10.6487,10.7307,10.645,10.645,463600.0
2008-10-22 15:30:00,28.58,28.7,28.2,28.66,447500.0,10.645,10.6897,10.5035,10.6748,447500.0
2008-10-23 09:30:00,28.01,28.57,27.96,28.39,77300.0,10.4327,10.6413,10.4141,10.5742,77300.0
2008-10-23 10:00:00,28.42,28.59,28.24,28.28,47500.0,10.5854,10.6487,10.5184,10.5333,47500.0
2008-10-23 10:30:00,28.32,28.71,28.3,28.6,66000.0,10.5482,10.6934,10.5407,10.6524,66000.0
2008-10-23 11:00:00,28.58,28.58,28.38,28.4,41800.0,10.645,10.645,10.5705,10.578,41800.0
2008-10-23 11:30:00,28.42,28.6,28.41,28.55,25000.0,10.5854,10.6524,10.5817,10.6338,25000.0
2008-10-23 12:00:00,28.54,28.54,28.37,28.38,88900.0,10.6301,10.6301,10.5668,10.5705,88900.0
2008-10-23 12:30:00,28.39,28.47,28.23,28.34,47400.0,10.5742,10.604,10.5146,10.5556,47400.0
2008-10-23 13:00:00,28.36,28.4,28.2,28.26,60700.0,10.5631,10.578,10.5035,10.5258,60700.0
2008-10-23 13:30:00,28.24,28.28,28.02,28.02,47700.0,10.5184,10.5333,10.4364,10.4364,47700.0
2008-10-23 14:00:00,28.0,28.05,27.62,27.84,118800.0,10.429,10.4476,10.2874,10.3694,118800.0
2008-10-23 14:30:00,27.84,27.92,27.62,27.63,110300.0,10.3694,10.3992,10.2874,10.2912,110300.0
2008-10-23 15:00:00,27.64,27.95,27.56,27.81,122300.0,10.2949,10.4103,10.2651,10.3582,122300.0
2008-10-23 15:30:00,27.81,28.13,27.68,27.96,376000.0,10.3582,10.4774,10.3098,10.4141,376000.0
2008-10-24 09:30:00,26.04,26.78,25.8,26.75,140200.0,9.6989,9.9746,9.6095,9.9634,140200.0
2008-10-24 10:00:00,26.77,27.16,26.47,26.59,110900.0,9.9708,10.1161,9.8591,9.9038,110900.0
2008-10-24 10:30:00,26.58,26.73,26.42,26.68,29700.0,9.9001,9.9559,9.8405,9.9373,29700.0
2008-10-24 11:00:00,26.72,26.99,26.51,26.73,33100.0,9.9522,10.0528,9.874,9.9559,33100.0
2008-10-24 11:30:00,26.72,26.93,26.67,26.82,40900.0,9.9522,10.0304,9.9336,9.9895,40900.0
2008-10-24 12:00:00,26.75,26.87,26.7,26.75,32400.0,9.9634,10.0081,9.9448,9.9634,32400.0
2008-10-24 12:30:00,26.75,26.87,26.7,26.7,30600.0,9.9634,10.0081,9.9448,9.9448,30600.0
2008-10-24 13:00:00,26.71,26.78,26.65,26.7,32400.0,9.9485,9.9746,9.9261,9.9448,32400.0
2008-10-24 13:30:00,26.7,26.73,26.29,26.39,58600.0,9.9448,9.9559,9.7921,9.8293,58600.0
2008-10-24 14:00:00,26.38,26.67,26.34,26.57,114200.0,9.8256,9.9336,9.8107,9.8963,114200.0
2008-10-24 14:30:00,26.56,26.75,26.56,26.74,94000.0,9.8926,9.9634,9.8926,9.9597,94000.0
2008-10-24 15:00:00,26.75,27.42,26.75,27.24,181300.0,9.9634,10.2129,9.9634,10.1459,181300.0
2008-10-24 15:30:00,27.25,27.74,27.21,27.64,185700.0,10.1496,10.3321,10.1347,10.2949,185700.0
2008-10-27 09:30:00,27.19,27.55,27.13,27.52,45400.0,10.1273,10.2614,10.1049,10.2502,45400.0
2008-10-27 10:00:00,27.44,27.6,26.92,27.12,53600.0,10.2204,10.28,10.0267,10.1012,53600.0
2008-10-27 10:30:00,27.14,27.2,26.88,27.1,37500.0,10.1086,10.131,10.0118,10.0937,37500.0
2008-10-27 11:00:00,27.06,27.21,26.87,26.99,34300.0,10.0788,10.1347,10.0081,10.0528,34300.0
2008-10-27 11:30:00,26.97,26.97,26.5,26.65,44500.0,10.0453,10.0453,9.8703,9.9261,44500.0
2008-10-27 12:00:00,26.67,26.79,26.56,26.58,32800.0,9.9336,9.9783,9.8926,9.9001,32800.0
2008-10-27 12:30:00,26.52,26.94,26.52,26.92,24400.0,9.8777,10.0342,9.8777,10.0267,24400.0
2008-10-27 13:00:00,26.93,27.01,26.75,26.97,35600.0,10.0304,10.0602,9.9634,10.0453,35600.0
2008-10-27 13:30:00,26.97,27.17,26.78,26.78,40400.0,10.0453,10.1198,9.9746,9.9746,40400.0
2008-10-27 14:00:00,26.83,26.85,26.5,26.51,31000.0,9.9932,10.0006,9.8703,9.874,31000.0
2008-10-27 14:30:00,26.52,26.75,26.39,26.59,62300.0,9.8777,9.9634,9.8293,9.9038,62300.0
2008-10-27 15:00:00,26.59,26.81,26.57,26.68,69300.0,9.9038,9.9857,9.8963,9.9373,69300.0
2008-10-27 15:30:00,26.7,26.74,26.41,26.41,99700.0,9.9448,9.9597,9.8367,9.8367,99700.0
2008-10-28 09:30:00,27.08,27.13,26.84,27.07,50400.0,10.0863,10.1049,9.9969,10.0826,50400.0
2008-10-28 10:00:00,27.03,27.03,26.51,26.69,68800.0,10.0677,10.0677,9.874,9.941,68800.0
2008-10-28 10:30:00,26.71,26.76,26.43,26.43,65700.0,9.9485,9.9671,9.8442,9.8442,65700.0
2008-10-28 11:00:00,26.42,26.5,26.37,26.47,27200.0,9.8405,9.8703,9.8219,9.8591,27200.0
2008-10-28 11:30:00,26.47,26.49,26.2,26.31,22100.0,9.8591,9.8665,9.7585,9.7995,22100.0
2008-10-28 12:00:00,26.35,26.65,26.32,26.59,61300.0,9.8144,9.9261,9.8032,9.9038,61300.0
2008-10-28 12:30:00,26.57,26.7,26.43,26.43,60700.0,9.8963,9.9448,9.8442,9.8442,60700.0
2008-10-28 13:00:00,26.45,26.57,26.27,26.27,41800.0,9.8516,9.8963,9.7846,9.7846,41800.0
2008-10-28 13:30:00,26.27,26.41,26.18,26.25,34100.0,9.7846,9.8367,9.7511,9.7772,34100.0
2008-10-28 14:00:00,26.25,26.56,26.23,26.56,39800.0,9.7772,9.8926,9.7697,9.8926,39800.0
2008-10-28 14:30:00,26.53,26.69,26.44,26.61,55900.0,9.8814,9.941,9.8479,9.9112,55900.0
2008-10-28 15:00:00,26.59,26.92,26.51,26.91,88200.0,9.9038,10.0267,9.874,10.023,88200.0
2008-10-28 15:30:00,26.9,27.31,26.85,27.26,100600.0,10.0193,10.172,10.0006,10.1533,100600.0
2008-10-29 09:30:00,27.41,27.73,27.34,27.53,82400.0,10.2092,10.3284,10.1831,10.2539,82400.0
2008-10-29 10:00:00,27.54,27.96,27.49,27.85,107400.0,10.2576,10.4141,10.239,10.3731,107400.0
2008-10-29 10:30:00,27.85,27.88,27.71,27.87,42900.0,10.3731,10.3843,10.321,10.3805,42900.0
2008-10-29 11:00:00,27.87,28.0,27.74,27.97,31700.0,10.3805,10.429,10.3321,10.4178,31700.0
2008-10-29 11:30:00,27.95,28.0,27.71,27.9,38600.0,10.4103,10.429,10.321,10.3917,38600.0
2008-10-29 12:00:00,27.85,28.12,27.77,28.08,36500.0,10.3731,10.4737,10.3433,10.4588,36500.0
2008-10-29 12:30:00,28.13,28.3,28.06,28.28,66400.0,10.4774,10.5407,10.4513,10.5333,66400.0
2008-10-29 13:00:00,28.32,28.33,27.89,27.9,61700.0,10.5482,10.5519,10.388,10.3917,61700.0
2008-10-29 13:30:00,27.9,27.93,27.64,27.74,97700.0,10.3917,10.4029,10.2949,10.3321,97700.0
2008-10-29 14:00:00,27.74,27.87,27.56,27.79,158100.0,10.3321,10.3805,10.2651,10.3507,158100.0
2008-10-29 14:30:00,27.79,28.04,27.59,27.85,119100.0,10.3507,10.4439,10.2763,10.3731,119100.0
2008-10-29 15:00:00,27.87,28.37,27.84,28.13,87200.0,10.3805,10.5668,10.3694,10.4774,87200.0
2008-10-29 15:30:00,28.15,28.31,28.06,28.06,129300.0,10.4848,10.5444,10.4513,10.4513,129300.0
2008-10-30 09:30:00,28.7,29.18,28.7,28.89,80800.0,10.6897,10.8685,10.6897,10.7605,80800.0
2008-10-30 10:00:00,28.88,29.01,28.78,28.86,52700.0,10.7567,10.8052,10.7195,10.7493,52700.0
2008-10-30 10:30:00,28.87,28.98,28.68,28.69,57700.0,10.753,10.794,10.6822,10.686,57700.0
2008-10-30 11:00:00,28.69,28.85,28.63,28.63,63100.0,10.686,10.7456,10.6636,10.6636,63100.0
2008-10-30 11:30:00,28.64,28.79,28.56,28.59,52500.0,10.6673,10.7232,10.6375,10.6487,52500.0
2008-10-30 12:00:00,28.58,28.71,28.58,28.69,32400.0,10.645,10.6934,10.645,10.686,32400.0
2008-10-30 12:30:00,28.67,28.82,28.66,28.73,31400.0,10.6785,10.7344,10.6748,10.7009,31400.0
2008-10-30 13:00:00,28.73,28.99,28.72,28.86,56000.0,10.7009,10.7977,10.6971,10.7493,56000.0
2008-10-30 13:30:00,28.87,29.1,28.8,29.02,58900.0,10.753,10.8387,10.7269,10.8089,58900.0
2008-10-30 14:00:00,29.01,29.49,29.0,29.49,67900.0,10.8052,10.9839,10.8014,10.9839,67900.0
2008-10-30 14:30:00,29.47,29.51,29.22,29.28,88500.0,10.9765,10.9914,10.8834,10.9057,88500.0
2008-10-30 15:00:00,29.28,29.67,29.28,29.43,119800.0,10.9057,11.051,10.9057,10.9616,119800.0
2008-10-30 15:30:00,29.44,29.61,29.25,29.56,172300.0,10.9653,11.0286,10.8945,11.01,172300.0
2008-10-31 09:30:00,29.1,29.31,28.96,29.03,58400.0,10.8387,10.9169,10.7865,10.8126,58400.0
2008-10-31 10:00:00,29.14,29.2,28.8,28.85,40400.0,10.8536,10.8759,10.7269,10.7456,40400.0
2008-10-31 10:30:00,28.82,28.87,28.73,28.8,32800.0,10.7344,10.753,10.7009,10.7269,32800.0
2008-10-31 11:00:00,28.8,29.32,28.8,29.14,59300.0,10.7269,10.9206,10.7269,10.8536,59300.0
2008-10-31 11:30:00,29.16,29.25,29.06,29.08,25600.0,10.861,10.8945,10.8238,10.8312,25600.0
2008-10-31 12:00:00,29.05,29.17,28.93,29.09,25200.0,10.8201,10.8647,10.7754,10.8349,25200.0
2008-10-31 12:30:00,29.1,29.28,29.08,29.26,47600.0,10.8387,10.9057,10.8312,10.8983,47600.0
2008-10-31 13:00:00,29.31,29.52,29.3,29.48,8700.0,10.9169,10.9951,10.9132,10.9802,8700.0
2008-10-31 13:30:00,29.51,29.69,29.24,29.24,37500.0,10.9914,11.0584,10.8908,10.8908,37500.0
2008-10-31 14:00:00,29.24,29.4,29.01,29.07,158200.0,10.8908,10.9504,10.8052,10.8275,158200.0
2008-10-31 14:30:00,29.07,29.16,29.07,29.15,76300.0,10.8275,10.861,10.8275,10.8573,76300.0
2008-10-31 15:00:00,29.14,29.19,29.1,29.15,145000.0,10.8536,10.8722,10.8387,10.8573,145000.0
2008-10-31 15:30:00,29.14,29.22,28.85,29.1,211200.0,10.8536,10.8834,10.7456,10.8387,211200.0
2008-11-03 09:30:00,29.49,30.0,29.45,29.8,55400.0,10.9839,11.1739,10.969,11.0994,55400.0
2008-11-03 10:00:00,29.81,29.93,29.6,29.64,36500.0,11.1031,11.1478,11.0249,11.0398,36500.0
2008-11-03 10:30:00,29.64,29.77,29.52,29.69,33300.0,11.0398,11.0882,10.9951,11.0584,33300.0
2008-11-03 11:00:00,29.67,29.68,29.48,29.55,9100.0,11.051,11.0547,10.9802,11.0063,9100.0
2008-11-03 11:30:00,29.53,29.8,29.51,29.78,18600.0,10.9988,11.0994,10.9914,11.0919,18600.0
2008-11-03 12:00:00,29.74,29.74,29.62,29.64,39300.0,11.0771,11.0771,11.0324,11.0398,39300.0
2008-11-03 12:30:00,29.67,29.76,29.67,29.74,67600.0,11.051,11.0845,11.051,11.0771,67600.0
2008-11-03 13:00:00,29.73,29.78,29.7,29.72,14000.0,11.0733,11.0919,11.0622,11.0696,14000.0
2008-11-03 13:30:00,29.72,29.8,29.7,29.78,17800.0,11.0696,11.0994,11.0622,11.0919,17800.0
2008-11-03 14:00:00,29.77,29.82,29.75,29.77,25200.0,11.0882,11.1068,11.0808,11.0882,25200.0
2008-11-03 14:30:00,29.77,29.93,29.74,29.82,18400.0,11.0882,11.1478,11.0771,11.1068,18400.0
2008-11-03 15:00:00,29.82,29.83,29.73,29.76,18500.0,11.1068,11.1106,11.0733,11.0845,18500.0
2008-11-03 15:30:00,29.78,29.97,29.76,29.87,42700.0,11.0919,11.1627,11.0845,11.1255,42700.0
2008-11-04 09:30:00,30.56,30.67,30.47,30.58,86600.0,11.3825,11.4234,11.3489,11.3899,86600.0
2008-11-04 10:00:00,30.55,30.7,30.55,30.61,29300.0,11.3787,11.4346,11.3787,11.4011,29300.0
2008-11-04 10:30:00,30.62,30.97,30.61,30.97,36200.0,11.4048,11.5352,11.4011,11.5352,36200.0
2008-11-04 11:00:00,30.93,31.07,30.91,30.91,20200.0,11.5203,11.5724,11.5128,11.5128,20200.0
2008-11-04 11:30:00,30.9,31.01,30.87,30.95,22300.0,11.5091,11.5501,11.4979,11.5277,22300.0
2008-11-04 12:00:00,30.93,31.01,30.85,30.93,23800.0,11.5203,11.5501,11.4905,11.5203,23800.0
2008-11-04 12:30:00,30.97,30.97,30.77,30.85,16700.0,11.5352,11.5352,11.4607,11.4905,16700.0
2008-11-04 13:00:00,30.89,30.93,30.87,30.91,7000.0,11.5054,11.5203,11.4979,11.5128,7000.0
2008-11-04 13:30:00,30.91,31.14,30.88,31.14,21100.0,11.5128,11.5985,11.5017,11.5985,21100.0
2008-11-04 14:00:00,31.13,31.24,31.03,31.15,65900.0,11.5948,11.6357,11.5575,11.6022,65900.0
2008-11-04 14:30:00,31.12,31.19,31.0,31.01,19000.0,11.591,11.6171,11.5464,11.5501,19000.0
2008-11-04 15:00:00,31.03,31.06,30.87,31.03,33100.0,11.5575,11.5687,11.4979,11.5575,33100.0
2008-11-04 15:30:00,31.02,31.15,30.88,31.0,77700.0,11.5538,11.6022,11.5017,11.5464,77700.0
2008-11-05 09:30:00,30.72,30.83,30.52,30.61,28600.0,11.4421,11.483,11.3676,11.4011,28600.0
2008-11-05 10:00:00,30.61,31.0,30.47,30.86,52800.0,11.4011,11.5464,11.3489,11.4942,52800.0
2008-11-05 10:30:00,30.89,31.06,30.84,30.86,49500.0,11.5054,11.5687,11.4868,11.4942,49500.0
2008-11-05 11:00:00,30.89,30.95,30.66,30.69,15800.0,11.5054,11.5277,11.4197,11.4309,15800.0
2008-11-05 11:30:00,30.68,30.77,30.58,30.77,13900.0,11.4272,11.4607,11.3899,11.4607,13900.0
2008-11-05 12:00:00,30.79,30.91,30.62,30.65,32700.0,11.4681,11.5128,11.4048,11.416,32700.0
2008-11-05 12:30:00,30.65,30.66,30.45,30.6,22100.0,11.416,11.4197,11.3415,11.3974,22100.0
2008-11-05 13:00:00,30.59,30.7,30.52,30.6,18300.0,11.3936,11.4346,11.3676,11.3974,18300.0
2008-11-05 13:30:00,30.63,30.65,30.48,30.49,26600.0,11.4085,11.416,11.3527,11.3564,26600.0
2008-11-05 14:00:00,30.49,30.57,30.43,30.47,21100.0,11.3564,11.3862,11.334,11.3489,21100.0
2008-11-05 14:30:00,30.44,30.59,30.43,30.51,18100.0,11.3378,11.3936,11.334,11.3638,18100.0
2008-11-05 15:00:00,30.49,30.52,30.28,30.3,35200.0,11.3564,11.3676,11.2782,11.2856,35200.0
2008-11-05 15:30:00,30.3,30.46,30.22,30.32,90700.0,11.2856,11.3452,11.2558,11.2931,90700.0
2008-11-06 09:30:00,30.39,30.84,30.37,30.79,65500.0,11.3192,11.4868,11.3117,11.4681,65500.0
2008-11-06 10:00:00,30.69,30.72,30.46,30.46,26200.0,11.4309,11.4421,11.3452,11.3452,26200.0
2008-11-06 10:30:00,30.51,30.64,30.48,30.55,41000.0,11.3638,11.4123,11.3527,11.3787,41000.0
2008-11-06 11:00:00,30.57,30.63,30.4,30.56,25400.0,11.3862,11.4085,11.3229,11.3825,25400.0
2008-11-06 11:30:00,30.58,30.71,30.5,30.63,25400.0,11.3899,11.4383,11.3601,11.4085,25400.0
2008-11-06 12:00:00,30.61,30.82,30.59,30.64,34500.0,11.4011,11.4793,11.3936,11.4123,34500.0
2008-11-06 12:30:00,30.61,30.74,30.53,30.62,39700.0,11.4011,11.4495,11.3713,11.4048,39700.0
2008-11-06 13:00:00,30.58,30.6,30.42,30.5,61300.0,11.3899,11.3974,11.3303,11.3601,61300.0
2008-11-06 13:30:00,30.5,30.52,30.22,30.26,38100.0,11.3601,11.3676,11.2558,11.2707,38100.0
2008-11-06 14:00:00,30.29,30.62,30.28,30.55,29600.0,11.2819,11.4048,11.2782,11.3787,29600.0
2008-11-06 14:30:00,30.52,30.66,30.48,30.53,20000.0,11.3676,11.4197,11.3527,11.3713,20000.0
2008-11-06 15:00:00,30.57,30.62,30.49,30.62,39800.0,11.3862,11.4048,11.3564,11.4048,39800.0
2008-11-06 15:30:00,30.58,30.77,30.54,30.62,83400.0,11.3899,11.4607,11.375,11.4048,83400.0
2008-11-07 09:30:00,31.15,31.57,31.08,31.37,73800.0,11.6022,11.7587,11.5762,11.6842,73800.0
2008-11-07 10:00:00,31.4,31.76,31.37,31.58,63700.0,11.6953,11.8294,11.6842,11.7624,63700.0
2008-11-07 10:30:00,31.63,31.86,31.57,31.57,119500.0,11.781,11.8667,11.7587,11.7587,119500.0
2008-11-07 11:00:00,31.61,31.74,31.54,31.59,35700.0,11.7736,11.822,11.7475,11.7661,35700.0
2008-11-07 11:30:00,31.62,31.78,31.47,31.69,45300.0,11.7773,11.8369,11.7214,11.8034,45300.0
2008-11-07 12:00:00,31.74,32.06,31.6,31.9,35000.0,11.822,11.9412,11.7698,11.8816,35000.0
2008-11-07 12:30:00,31.91,31.91,31.68,31.83,16800.0,11.8853,11.8853,11.7996,11.8555,16800.0
2008-11-07 13:00:00,31.8,31.92,31.76,31.8,44500.0,11.8443,11.889,11.8294,11.8443,44500.0
2008-11-07 13:30:00,31.8,31.86,31.55,31.64,12400.0,11.8443,11.8667,11.7512,11.7847,12400.0
2008-11-07 14:00:00,31.64,31.66,31.58,31.61,13200.0,11.7847,11.7922,11.7624,11.7736,13200.0
2008-11-07 14:30:00,31.61,31.61,31.47,31.47,43600.0,11.7736,11.7736,11.7214,11.7214,43600.0
2008-11-07 15:00:00,31.47,31.49,31.37,31.48,42100.0,11.7214,11.7289,11.6842,11.7251,42100.0
2008-11-07 15:30:00,31.48,31.54,31.41,31.5,60400.0,11.7251,11.7475,11.6991,11.7326,60400.0
2008-11-10 09:30:00,32.05,32.16,31.87,31.99,76300.0,11.9374,11.9784,11.8704,11.9151,76300.0
2008-11-10 10:00:00,31.99,32.13,31.88,31.88,28300.0,11.9151,11.9672,11.8741,11.8741,28300.0
2008-11-10 10:30:00,31.87,31.98,31.83,31.87,22100.0,11.8704,11.9114,11.8555,11.8704,22100.0
2008-11-10 11:00:00,31.94,32.02,31.75,32.01,22100.0,11.8965,11.9263,11.8257,11.9225,22100.0
2008-11-10 11:30:00,32.06,32.09,31.62,31.64,19700.0,11.9412,11.9523,11.7773,11.7847,19700.0
2008-11-10 12:00:00,31.64,31.71,31.3,31.32,32200.0,11.7847,11.8108,11.6581,11.6655,32200.0
2008-11-10 12:30:00,31.32,31.53,31.16,31.3,106500.0,11.6655,11.7438,11.6059,11.6581,106500.0
2008-11-10 13:00:00,31.31,31.49,31.2,31.45,39100.0,11.6618,11.7289,11.6208,11.714,39100.0
2008-11-10 13:30:00,31.44,31.74,31.42,31.7,23800.0,11.7102,11.822,11.7028,11.8071,23800.0
2008-11-10 14:00:00,31.73,31.82,31.63,31.63,22800.0,11.8183,11.8518,11.781,11.781,22800.0
2008-11-10 14:30:00,31.62,31.93,31.61,31.75,53900.0,11.7773,11.8927,11.7736,11.8257,53900.0
2008-11-10 15:00:00,31.73,31.73,31.5,31.57,48500.0,11.8183,11.8183,11.7326,11.7587,48500.0
2008-11-10 15:30:00,31.55,31.65,31.44,31.61,87600.0,11.7512,11.7885,11.7102,11.7736,87600.0
2008-11-11 09:30:00,31.63,32.09,31.49,31.85,78900.0,11.781,11.9523,11.7289,11.8629,78900.0
2008-11-11 10:00:00,31.81,31.84,31.59,31.59,63800.0,11.848,11.8592,11.7661,11.7661,63800.0
2008-11-11 10:30:00,31.58,31.69,31.46,31.56,31600.0,11.7624,11.8034,11.7177,11.7549,31600.0
2008-11-11 11:00:00,31.55,31.64,31.43,31.49,43700.0,11.7512,11.7847,11.7065,11.7289,43700.0
2008-11-11 11:30:00,31.51,31.65,31.5,31.59,40000.0,11.7363,11.7885,11.7326,11.7661,40000.0
2008-11-11 12:00:00,31.58,31.62,31.35,31.44,23800.0,11.7624,11.7773,11.6767,11.7102,23800.0
2008-11-11 12:30:00,31.45,31.68,31.45,31.65,14700.0,11.714,11.7996,11.714,11.7885,14700.0
2008-11-11 13:00:00,31.62,31.78,31.57,31.68,19900.0,11.7773,11.8369,11.7587,11.7996,19900.0
2008-11-11 13:30:00,31.7,31.85,31.59,31.84,31500.0,11.8071,11.8629,11.7661,11.8592,31500.0
2008-11-11 14:00:00,31.86,31.96,31.71,31.96,94500.0,11.8667,11.9039,11.8108,11.9039,94500.0
2008-11-11 14:30:00,31.96,32.0,31.6,31.6,159200.0,11.9039,11.9188,11.7698,11.7698,159200.0
2008-11-11 15:00:00,31.6,31.78,31.59,31.7,114800.0,11.7698,11.8369,11.7661,11.8071,114800.0
2008-11-11 15:30:00,31.7,31.72,31.39,31.41,249800.0,11.8071,11.8145,11.6916,11.6991,249800.0
2008-11-12 09:30:00,31.42,31.42,31.02,31.19,49700.0,11.7028,11.7028,11.5538,11.6171,49700.0
2008-11-12 10:00:00,31.21,31.25,30.97,31.04,47300.0,11.6246,11.6395,11.5352,11.5613,47300.0
2008-11-12 10:30:00,30.99,31.0,30.75,30.82,40800.0,11.5426,11.5464,11.4532,11.4793,40800.0
2008-11-12 11:00:00,30.78,30.83,30.6,30.8,21100.0,11.4644,11.483,11.3974,11.4719,21100.0
2008-11-12 11:30:00,30.79,30.81,30.55,30.55,16200.0,11.4681,11.4756,11.3787,11.3787,16200.0
2008-11-12 12:00:00,30.56,30.74,30.44,30.73,39500.0,11.3825,11.4495,11.3378,11.4458,39500.0
2008-11-12 12:30:00,30.71,30.74,30.56,30.56,12100.0,11.4383,11.4495,11.3825,11.3825,12100.0
2008-11-12 13:00:00,30.6,30.66,30.43,30.48,15000.0,11.3974,11.4197,11.334,11.3527,15000.0
2008-11-12 13:30:00,30.49,30.6,30.37,30.38,19900.0,11.3564,11.3974,11.3117,11.3154,19900.0
2008-11-12 14:00:00,30.4,30.41,30.14,30.37,30500.0,11.3229,11.3266,11.226,11.3117,30500.0
2008-11-12 14:30:00,30.37,30.37,30.17,30.17,16600.0,11.3117,11.3117,11.2372,11.2372,16600.0
2008-11-12 15:00:00,30.19,30.99,29.99,30.05,360700.0,11.2447,11.5426,11.1702,11.1925,360700.0
2008-11-12 15:30:00,30.05,30.31,29.93,30.17,166800.0,11.1925,11.2894,11.1478,11.2372,166800.0
2008-11-13 09:30:00,30.62,30.68,30.35,30.4,43800.0,11.4048,11.4272,11.3043,11.3229,43800.0
2008-11-13 10:00:00,30.41,30.9,30.36,30.87,67100.0,11.3266,11.5091,11.308,11.4979,67100.0
2008-11-13 10:30:00,30.84,30.89,30.61,30.61,45000.0,11.4868,11.5054,11.4011,11.4011,45000.0
2008-11-13 11:00:00,30.63,30.68,30.39,30.68,70100.0,11.4085,11.4272,11.3192,11.4272,70100.0
2008-11-13 11:30:00,30.69,30.75,30.59,30.75,78300.0,11.4309,11.4532,11.3936,11.4532,78300.0
2008-11-13 12:00:00,30.77,30.78,30.63,30.75,75700.0,11.4607,11.4644,11.4085,11.4532,75700.0
2008-11-13 12:30:00,30.75,30.83,30.06,30.06,105400.0,11.4532,11.483,11.1962,11.1962,105400.0
2008-11-13 13:00:00,30.05,30.47,29.96,30.4,90600.0,11.1925,11.3489,11.159,11.3229,90600.0
2008-11-13 13:30:00,30.48,30.52,30.33,30.4,108700.0,11.3527,11.3676,11.2968,11.3229,108700.0
2008-11-13 14:00:00,30.41,30.53,30.31,30.53,103300.0,11.3266,11.3713,11.2894,11.3713,103300.0
2008-11-13 14:30:00,30.52,30.77,30.42,30.68,96500.0,11.3676,11.4607,11.3303,11.4272,96500.0
2008-11-13 15:00:00,30.69,30.84,30.54,30.84,87100.0,11.4309,11.4868,11.375,11.4868,87100.0
2008-11-13 15:30:00,30.85,30.99,30.82,30.88,154500.0,11.4905,11.5426,11.4793,11.5017,154500.0
2008-11-14 09:30:00,30.78,31.0,30.64,30.87,51500.0,11.4644,11.5464,11.4123,11.4979,51500.0
2008-11-14 10:00:00,30.88,30.97,30.78,30.88,58700.0,11.5017,11.5352,11.4644,11.5017,58700.0
2008-11-14 10:30:00,30.88,30.93,30.7,30.7,46300.0,11.5017,11.5203,11.4346,11.4346,46300.0
2008-11-14 11:00:00,30.68,30.74,30.61,30.67,35400.0,11.4272,11.4495,11.4011,11.4234,35400.0
2008-11-14 11:30:00,30.65,30.65,30.36,30.37,31800.0,11.416,11.416,11.308,11.3117,31800.0
2008-11-14 12:00:00,30.36,30.36,30.07,30.16,38300.0,11.308,11.308,11.2,11.2335,38300.0
2008-11-14 12:30:00,30.15,30.3,30.1,30.22,41300.0,11.2298,11.2856,11.2111,11.2558,41300.0
2008-11-14 13:00:00,30.23,30.25,30.17,30.23,26700.0,11.2596,11.267,11.2372,11.2596,26700.0
2008-11-14 13:30:00,30.26,30.35,30.23,30.29,44600.0,11.2707,11.3043,11.2596,11.2819,44600.0
2008-11-14 14:00:00,30.24,30.41,30.15,30.19,51800.0,11.2633,11.3266,11.2298,11.2447,51800.0
2008-11-14 14:30:00,30.2,30.49,30.18,30.44,77300.0,11.2484,11.3564,11.2409,11.3378,77300.0
2008-11-14 15:00:00,30.46,30.46,30.3,30.42,78500.0,11.3452,11.3452,11.2856,11.3303,78500.0
2008-11-14 15:30:00,30.41,30.41,30.17,30.22,134800.0,11.3266,11.3266,11.2372,11.2558,134800.0
2008-11-17 09:30:00,30.22,30.35,30.11,30.11,64000.0,11.2558,11.3043,11.2149,11.2149,64000.0
2008-11-17 10:00:00,30.08,30.12,29.97,30.03,49600.0,11.2037,11.2186,11.1627,11.1851,49600.0
2008-11-17 10:30:00,30.0,30.08,30.0,30.05,13500.0,11.1739,11.2037,11.1739,11.1925,13500.0
2008-11-17 11:00:00,30.04,30.14,30.04,30.12,17700.0,11.1888,11.226,11.1888,11.2186,17700.0
2008-11-17 11:30:00,30.1,30.62,30.09,30.59,57700.0,11.2111,11.4048,11.2074,11.3936,57700.0
2008-11-17 12:00:00,30.59,30.8,30.55,30.71,50200.0,11.3936,11.4719,11.3787,11.4383,50200.0
2008-11-17 12:30:00,30.74,30.85,30.66,30.69,48200.0,11.4495,11.4905,11.4197,11.4309,48200.0
2008-11-17 13:00:00,30.68,30.7,30.6,30.6,21100.0,11.4272,11.4346,11.3974,11.3974,21100.0
2008-11-17 13:30:00,30.6,30.65,30.54,30.55,26000.0,11.3974,11.416,11.375,11.3787,26000.0
2008-11-17 14:00:00,30.56,30.65,30.42,30.48,37200.0,11.3825,11.416,11.3303,11.3527,37200.0
2008-11-17 14:30:00,30.5,30.57,30.44,30.47,70400.0,11.3601,11.3862,11.3378,11.3489,70400.0
2008-11-17 15:00:00,30.46,30.63,30.46,30.54,56300.0,11.3452,11.4085,11.3452,11.375,56300.0
2008-11-17 15:30:00,30.58,30.58,30.41,30.5,119800.0,11.3899,11.3899,11.3266,11.3601,119800.0
2008-11-18 09:30:00,30.71,31.27,30.65,31.12,249400.0,11.4383,11.6469,11.416,11.591,249400.0
2008-11-18 10:00:00,31.14,31.17,30.95,31.14,110200.0,11.5985,11.6097,11.5277,11.5985,110200.0
2008-11-18 10:30:00,31.14,31.15,30.81,30.84,58400.0,11.5985,11.6022,11.4756,11.4868,58400.0
2008-11-18 11:00:00,30.83,30.92,30.74,30.91,33400.0,11.483,11.5166,11.4495,11.5128,33400.0
2008-11-18 11:30:00,30.91,31.07,30.91,31.03,43000.0,11.5128,11.5724,11.5128,11.5575,43000.0
2008-11-18 12:00:00,31.01,31.03,30.88,30.88,27000.0,11.5501,11.5575,11.5017,11.5017,27000.0
2008-11-18 12:30:00,30.87,30.98,30.86,30.95,34800.0,11.4979,11.5389,11.4942,11.5277,34800.0
2008-11-18 13:00:00,30.94,31.1,30.72,30.76,66800.0,11.524,11.5836,11.4421,11.457,66800.0
2008-11-18 13:30:00,30.77,30.79,30.65,30.79,76400.0,11.4607,11.4681,11.416,11.4681,76400.0
2008-11-18 14:00:00,30.8,30.87,30.71,30.82,35500.0,11.4719,11.4979,11.4383,11.4793,35500.0
2008-11-18 14:30:00,30.82,30.83,30.61,30.61,45800.0,11.4793,11.483,11.4011,11.4011,45800.0
2008-11-18 15:00:00,30.6,30.97,30.56,30.9,113900.0,11.3974,11.5352,11.3825,11.5091,113900.0
2008-11-18 15:30:00,30.9,31.23,30.79,31.17,171300.0,11.5091,11.632,11.4681,11.6097,171300.0
2008-11-19 09:30:00,30.91,30.97,30.73,30.79,77400.0,11.5128,11.5352,11.4458,11.4681,77400.0
2008-11-19 10:00:00,30.83,30.92,30.78,30.84,55100.0,11.483,11.5166,11.4644,11.4868,55100.0
2008-11-19 10:30:00,30.86,30.87,30.6,30.6,56000.0,11.4942,11.4979,11.3974,11.3974,56000.0
2008-11-19 11:00:00,30.59,30.68,30.52,30.54,100400.0,11.3936,11.4272,11.3676,11.375,100400.0
2008-11-19 11:30:00,30.53,30.57,30.31,30.36,61800.0,11.3713,11.3862,11.2894,11.308,61800.0
2008-11-19 12:00:00,30.35,30.43,29.96,30.09,70500.0,11.3043,11.334,11.159,11.2074,70500.0
2008-11-19 12:30:00,30.09,30.27,30.03,30.21,22200.0,11.2074,11.2745,11.1851,11.2521,22200.0
2008-11-19 13:00:00,30.2,30.25,30.02,30.03,18500.0,11.2484,11.267,11.1813,11.1851,18500.0
2008-11-19 13:30:00,30.01,30.03,29.81,29.84,59000.0,11.1776,11.1851,11.1031,11.1143,59000.0
2008-11-19 14:00:00,29.84,29.93,29.72,29.79,44000.0,11.1143,11.1478,11.0696,11.0957,44000.0
2008-11-19 14:30:00,29.8,29.85,29.67,29.73,71500.0,11.0994,11.118,11.051,11.0733,71500.0
2008-11-19 15:00:00,29.73,29.74,29.5,29.54,108500.0,11.0733,11.0771,10.9877,11.0026,108500.0
2008-11-19 15:30:00,29.56,29.56,29.0,29.12,282900.0,11.01,11.01,10.8014,10.8461,282900.0
2008-11-20 09:30:00,29.0,29.0,28.55,28.65,138000.0,10.8014,10.8014,10.6338,10.6711,138000.0
2008-11-20 10:00:00,28.67,28.68,27.82,28.06,141900.0,10.6785,10.6822,10.3619,10.4513,141900.0
2008-11-20 10:30:00,28.05,28.1,27.75,27.79,315900.0,10.4476,10.4662,10.3358,10.3507,315900.0
2008-11-20 11:00:00,27.79,28.31,27.79,27.99,344900.0,10.3507,10.5444,10.3507,10.4252,344900.0
2008-11-20 11:30:00,27.98,28.09,27.84,27.95,90700.0,10.4215,10.4625,10.3694,10.4103,90700.0
2008-11-20 12:00:00,27.94,28.31,27.83,28.31,108800.0,10.4066,10.5444,10.3656,10.5444,108800.0
2008-11-20 12:30:00,28.29,28.43,28.16,28.29,161700.0,10.537,10.5891,10.4886,10.537,161700.0
2008-11-20 13:00:00,28.28,28.31,28.02,28.03,115400.0,10.5333,10.5444,10.4364,10.4401,115400.0
2008-11-20 13:30:00,28.01,28.11,27.92,28.08,98100.0,10.4327,10.4699,10.3992,10.4588,98100.0
2008-11-20 14:00:00,28.09,28.09,27.89,27.91,83900.0,10.4625,10.4625,10.388,10.3954,83900.0
2008-11-20 14:30:00,27.9,28.06,27.84,27.93,89300.0,10.3917,10.4513,10.3694,10.4029,89300.0
2008-11-20 15:00:00,27.95,28.03,27.71,27.75,124700.0,10.4103,10.4401,10.321,10.3358,124700.0
2008-11-20 15:30:00,27.76,27.82,27.32,27.48,239000.0,10.3396,10.3619,10.1757,10.2353,239000.0
2008-11-21 09:30:00,28.21,28.21,27.73,27.76,94900.0,10.5072,10.5072,10.3284,10.3396,94900.0
2008-11-21 10:00:00,27.76,27.78,26.92,26.94,206000.0,10.3396,10.347,10.0267,10.0342,206000.0
2008-11-21 10:30:00,26.96,27.26,26.6,26.75,174600.0,10.0416,10.1533,9.9075,9.9634,174600.0
2008-11-21 11:00:00,26.83,26.88,26.27,26.31,152200.0,9.9932,10.0118,9.7846,9.7995,152200.0
2008-11-21 11:30:00,26.31,26.73,26.15,26.47,106500.0,9.7995,9.9559,9.7399,9.8591,106500.0
2008-11-21 12:00:00,26.44,26.58,26.4,26.51,63600.0,9.8479,9.9001,9.833,9.874,63600.0
2008-11-21 12:30:00,26.55,26.64,26.29,26.3,60600.0,9.8889,9.9224,9.7921,9.7958,60600.0
2008-11-21 13:00:00,26.31,26.5,25.97,26.08,72300.0,9.7995,9.8703,9.6729,9.7138,72300.0
2008-11-21 13:30:00,26.09,26.18,25.26,25.26,103300.0,9.7176,9.7511,9.4084,9.4084,103300.0
2008-11-21 14:00:00,25.26,25.63,25.11,25.46,178800.0,9.4084,9.5462,9.3525,9.4829,178800.0
2008-11-21 14:30:00,25.46,25.49,25.0,25.29,131800.0,9.4829,9.4941,9.3116,9.4196,131800.0
2008-11-21 15:00:00,25.27,26.88,25.25,26.85,226000.0,9.4121,10.0118,9.4047,10.0006,226000.0
2008-11-21 15:30:00,26.84,27.11,26.55,26.97,251400.0,9.9969,10.0975,9.8889,10.0453,251400.0
2008-11-24 09:30:00,29.56,30.41,29.25,29.97,392400.0,11.01,11.3266,10.8945,11.1627,392400.0
2008-11-24 10:00:00,29.96,30.61,29.94,30.55,134200.0,11.159,11.4011,11.1515,11.3787,134200.0
2008-11-24 10:30:00,30.57,30.89,30.46,30.86,92900.0,11.3862,11.5054,11.3452,11.4942,92900.0
2008-11-24 11:00:00,30.89,31.03,30.71,30.92,91200.0,11.5054,11.5575,11.4383,11.5166,91200.0
2008-11-24 11:30:00,30.94,30.95,30.78,30.87,104800.0,11.524,11.5277,11.4644,11.4979,104800.0
2008-11-24 12:00:00,30.87,30.87,30.22,30.4,133800.0,11.4979,11.4979,11.2558,11.3229,133800.0
2008-11-24 12:30:00,30.39,30.79,30.39,30.77,67600.0,11.3192,11.4681,11.3192,11.4607,67600.0
2008-11-24 13:00:00,30.76,30.8,30.63,30.74,31800.0,11.457,11.4719,11.4085,11.4495,31800.0
2008-11-24 13:30:00,30.73,30.81,30.61,30.72,44200.0,11.4458,11.4756,11.4011,11.4421,44200.0
2008-11-24 14:00:00,30.73,30.76,30.43,30.61,70300.0,11.4458,11.457,11.334,11.4011,70300.0
2008-11-24 14:30:00,30.61,30.82,30.52,30.69,109600.0,11.4011,11.4793,11.3676,11.4309,109600.0
2008-11-24 15:00:00,30.68,30.86,30.63,30.83,98200.0,11.4272,11.4942,11.4085,11.483,98200.0
2008-11-24 15:30:00,30.83,30.96,30.61,30.67,149800.0,11.483,11.5315,11.4011,11.4234,149800.0
2008-11-25 09:30:00,31.25,31.71,31.08,31.26,130000.0,11.6395,11.8108,11.5762,11.6432,130000.0
2008-11-25 10:00:00,31.26,31.38,31.08,31.22,79000.0,11.6432,11.6879,11.5762,11.6283,79000.0
2008-11-25 10:30:00,31.27,31.29,30.87,31.05,60200.0,11.6469,11.6544,11.4979,11.565,60200.0
2008-11-25 11:00:00,31.04,31.3,30.92,31.28,59300.0,11.5613,11.6581,11.5166,11.6506,59300.0
2008-11-25 11:30:00,31.26,31.3,31.18,31.23,32100.0,11.6432,11.6581,11.6134,11.632,32100.0
2008-11-25 12:00:00,31.26,31.32,31.08,31.12,40100.0,11.6432,11.6655,11.5762,11.591,40100.0
2008-11-25 12:30:00,31.07,31.16,30.93,30.94,27800.0,11.5724,11.6059,11.5203,11.524,27800.0
2008-11-25 13:00:00,30.94,31.02,30.86,30.99,68000.0,11.524,11.5538,11.4942,11.5426,68000.0
2008-11-25 13:30:00,31.0,31.02,30.78,30.78,44400.0,11.5464,11.5538,11.4644,11.4644,44400.0
2008-11-25 14:00:00,30.8,30.85,30.66,30.69,74800.0,11.4719,11.4905,11.4197,11.4309,74800.0
2008-11-25 14:30:00,30.7,30.98,30.65,30.95,87700.0,11.4346,11.5389,11.416,11.5277,87700.0
2008-11-25 15:00:00,30.95,31.11,30.92,31.0,135400.0,11.5277,11.5873,11.5166,11.5464,135400.0
2008-11-25 15:30:00,31.01,31.42,30.95,31.36,215100.0,11.5501,11.7028,11.5277,11.6804,215100.0
2008-11-26 09:30:00,19.01,20.32,18.59,19.78,6072400.0,7.0805,7.5684,6.9241,7.3673,6072400.0
2008-11-26 10:00:00,19.79,19.82,19.19,19.55,2736000.0,7.371,7.3822,7.1476,7.2817,2736000.0
2008-11-26 10:30:00,19.54,19.82,19.1,19.69,1170000.0,7.2779,7.3822,7.114,7.3338,1170000.0
2008-11-26 11:00:00,19.69,19.82,19.56,19.69,718100.0,7.3338,7.3822,7.2854,7.3338,718100.0
2008-11-26 11:30:00,19.68,20.38,19.66,19.87,1188800.0,7.3301,7.5908,7.3226,7.4008,1188800.0
2008-11-26 12:00:00,19.87,20.23,19.82,20.22,368200.0,7.4008,7.5349,7.3822,7.5312,368200.0
2008-11-26 12:30:00,20.25,20.42,20.06,20.32,519600.0,7.5424,7.6057,7.4716,7.5684,519600.0
2008-11-26 13:00:00,20.34,20.41,20.24,20.28,672000.0,7.5759,7.602,7.5387,7.5536,672000.0
2008-11-26 13:30:00,20.28,20.94,20.24,20.69,1076800.0,7.5536,7.7994,7.5387,7.7063,1076800.0
2008-11-26 14:00:00,20.7,21.06,20.57,21.03,748100.0,7.71,7.8441,7.6616,7.8329,748100.0
2008-11-26 14:30:00,21.02,21.18,20.51,20.61,836200.0,7.8292,7.8888,7.6392,7.6765,836200.0
2008-11-26 15:00:00,20.61,20.8,20.44,20.74,653300.0,7.6765,7.7472,7.6131,7.7249,653300.0
2008-11-26 15:30:00,20.74,20.8,20.5,20.58,639700.0,7.7249,7.7472,7.6355,7.6653,639700.0
2008-11-28 09:30:00,20.14,20.4,20.01,20.1,350700.0,7.5014,7.5982,7.453,7.4865,350700.0
2008-11-28 10:00:00,20.09,20.28,20.08,20.25,271600.0,7.4828,7.5536,7.4791,7.5424,271600.0
2008-11-28 10:30:00,20.24,20.25,20.08,20.2,130300.0,7.5387,7.5424,7.4791,7.5238,130300.0
2008-11-28 11:00:00,20.19,20.28,20.02,20.03,87900.0,7.52,7.5536,7.4567,7.4604,87900.0
2008-11-28 11:30:00,20.04,20.07,19.9,20.03,155200.0,7.4642,7.4753,7.412,7.4604,155200.0
2008-11-28 12:00:00,20.02,20.02,19.76,19.76,129200.0,7.4567,7.4567,7.3599,7.3599,129200.0
2008-11-28 12:30:00,19.76,19.9,19.76,19.83,201600.0,7.3599,7.412,7.3599,7.3859,201600.0
2008-11-28 13:00:00,19.79,19.86,19.79,19.86,5000.0,7.371,7.3971,7.371,7.3971,5000.0
2008-11-28 13:30:00,20.1,20.1,20.1,20.1,1000.0,7.4865,7.4865,7.4865,7.4865,1000.0
2008-11-28 14:00:00,20.1,20.1,20.1,20.1,0.0,7.4865,7.4865,7.4865,7.4865,0.0
2008-11-28 14:30:00,20.1,20.1,20.1,20.1,0.0,7.4865,7.4865,7.4865,7.4865,0.0
2008-11-28 15:00:00,20.0,20.0,19.84,19.84,1100.0,7.4493,7.4493,7.3897,7.3897,1100.0
2008-11-28 15:30:00,20.09,20.09,20.09,20.09,200.0,7.4828,7.4828,7.4828,7.4828,200.0
2008-12-01 09:30:00,19.52,19.78,19.32,19.45,565600.0,7.2705,7.3673,7.196,7.2444,565600.0
2008-12-01 10:00:00,19.46,19.56,19.15,19.28,504300.0,7.2481,7.2854,7.1327,7.1811,504300.0
2008-12-01 10:30:00,19.27,19.35,19.18,19.25,220500.0,7.1774,7.2072,7.1438,7.1699,220500.0
2008-12-01 11:00:00,19.24,19.32,19.16,19.16,219500.0,7.1662,7.196,7.1364,7.1364,219500.0
2008-12-01 11:30:00,19.16,19.18,18.92,18.99,246500.0,7.1364,7.1438,7.047,7.0731,246500.0
2008-12-01 12:00:00,18.98,19.07,18.91,18.91,119900.0,7.0693,7.1029,7.0433,7.0433,119900.0
2008-12-01 12:30:00,18.9,19.0,18.84,18.98,104900.0,7.0396,7.0768,7.0172,7.0693,104900.0
2008-12-01 13:00:00,18.98,19.09,18.92,19.0,101300.0,7.0693,7.1103,7.047,7.0768,101300.0
2008-12-01 13:30:00,19.0,19.08,19.0,19.06,114200.0,7.0768,7.1066,7.0768,7.0991,114200.0
2008-12-01 14:00:00,19.05,19.05,18.67,18.82,196900.0,7.0954,7.0954,6.9539,7.0098,196900.0
2008-12-01 14:30:00,18.82,18.87,18.65,18.74,279100.0,7.0098,7.0284,6.9464,6.98,279100.0
2008-12-01 15:00:00,18.72,18.72,18.31,18.31,268600.0,6.9725,6.9725,6.8198,6.8198,268600.0
2008-12-01 15:30:00,18.32,18.52,18.3,18.45,348100.0,6.8235,6.898,6.8161,6.8719,348100.0
2008-12-02 09:30:00,18.86,18.86,17.86,17.92,287700.0,7.0247,7.0247,6.6522,6.6745,287700.0
2008-12-02 10:00:00,17.93,18.23,17.87,17.87,239500.0,6.6783,6.79,6.6559,6.6559,239500.0
2008-12-02 10:30:00,17.88,17.94,17.15,17.7,470700.0,6.6596,6.682,6.3877,6.5926,470700.0
2008-12-02 11:00:00,17.69,17.89,17.62,17.64,271800.0,6.5889,6.6634,6.5628,6.5702,271800.0
2008-12-02 11:30:00,17.64,17.72,17.58,17.72,118900.0,6.5702,6.6,6.5479,6.6,118900.0
2008-12-02 12:00:00,17.72,17.78,17.66,17.77,128600.0,6.6,6.6224,6.5777,6.6187,128600.0
2008-12-02 12:30:00,17.77,17.85,17.75,17.81,110900.0,6.6187,6.6485,6.6112,6.6336,110900.0
2008-12-02 13:00:00,17.81,17.97,17.78,17.85,147800.0,6.6336,6.6932,6.6224,6.6485,147800.0
2008-12-02 13:30:00,17.84,17.91,17.6,17.61,191900.0,6.6447,6.6708,6.5553,6.5591,191900.0
2008-12-02 14:00:00,17.6,17.62,17.49,17.51,128300.0,6.5553,6.5628,6.5144,6.5218,128300.0
2008-12-02 14:30:00,17.53,17.63,17.51,17.57,112900.0,6.5293,6.5665,6.5218,6.5442,112900.0
2008-12-02 15:00:00,17.56,17.76,17.41,17.76,229800.0,6.5405,6.6149,6.4846,6.6149,229800.0
2008-12-02 15:30:00,17.76,17.9,17.53,17.72,375000.0,6.6149,6.6671,6.5293,6.6,375000.0
2008-12-03 09:30:00,17.24,17.55,17.07,17.24,227300.0,6.4213,6.5367,6.3579,6.4213,227300.0
2008-12-03 10:00:00,17.22,17.31,17.03,17.17,159400.0,6.4138,6.4473,6.343,6.3952,159400.0
2008-12-03 10:30:00,17.18,17.39,17.05,17.34,128400.0,6.3989,6.4771,6.3505,6.4585,128400.0
2008-12-03 11:00:00,17.34,17.57,17.3,17.52,53100.0,6.4585,6.5442,6.4436,6.5256,53100.0
2008-12-03 11:30:00,17.52,17.6,17.38,17.55,67600.0,6.5256,6.5553,6.4734,6.5367,67600.0
2008-12-03 12:00:00,17.55,17.6,17.3,17.47,131800.0,6.5367,6.5553,6.4436,6.5069,131800.0
2008-12-03 12:30:00,17.48,17.53,17.45,17.49,109000.0,6.5107,6.5293,6.4995,6.5144,109000.0
2008-12-03 13:00:00,17.48,17.49,17.35,17.36,70600.0,6.5107,6.5144,6.4622,6.466,70600.0
2008-12-03 13:30:00,17.36,17.41,17.08,17.15,123500.0,6.466,6.4846,6.3617,6.3877,123500.0
2008-12-03 14:00:00,17.15,17.4,17.13,17.34,111200.0,6.3877,6.4809,6.3803,6.4585,111200.0
2008-12-03 14:30:00,17.34,17.5,17.32,17.33,80000.0,6.4585,6.5181,6.4511,6.4548,80000.0
2008-12-03 15:00:00,17.32,17.37,17.22,17.37,97500.0,6.4511,6.4697,6.4138,6.4697,97500.0
2008-12-03 15:30:00,17.38,17.52,17.37,17.48,132700.0,6.4734,6.5256,6.4697,6.5107,132700.0
2008-12-04 09:30:00,17.5,17.89,17.5,17.77,135600.0,6.5181,6.6634,6.5181,6.6187,135600.0
2008-12-04 10:00:00,17.75,17.76,17.31,17.42,123900.0,6.6112,6.6149,6.4473,6.4883,123900.0
2008-12-04 10:30:00,17.42,17.55,17.36,17.42,25100.0,6.4883,6.5367,6.466,6.4883,25100.0
2008-12-04 11:00:00,17.41,17.59,17.37,17.55,31500.0,6.4846,6.5516,6.4697,6.5367,31500.0
2008-12-04 11:30:00,17.53,17.73,17.48,17.65,55100.0,6.5293,6.6038,6.5107,6.574,55100.0
2008-12-04 12:00:00,17.67,17.68,17.58,17.62,18300.0,6.5814,6.5851,6.5479,6.5628,18300.0
2008-12-04 12:30:00,17.6,17.62,17.5,17.5,24100.0,6.5553,6.5628,6.5181,6.5181,24100.0
2008-12-04 13:00:00,17.52,17.55,17.29,17.37,40600.0,6.5256,6.5367,6.4399,6.4697,40600.0
2008-12-04 13:30:00,17.36,17.49,17.33,17.39,39000.0,6.466,6.5144,6.4548,6.4771,39000.0
2008-12-04 14:00:00,17.39,17.45,17.3,17.33,68100.0,6.4771,6.4995,6.4436,6.4548,68100.0
2008-12-04 14:30:00,17.34,17.4,17.31,17.34,41500.0,6.4585,6.4809,6.4473,6.4585,41500.0
2008-12-04 15:00:00,17.33,18.88,17.19,17.9,1821200.0,6.4548,7.0321,6.4026,6.6671,1821200.0
2008-12-04 15:30:00,17.92,18.16,17.61,17.93,807300.0,6.6745,6.7639,6.5591,6.6783,807300.0
2008-12-05 09:30:00,17.49,17.73,17.13,17.63,279300.0,6.5144,6.6038,6.3803,6.5665,279300.0
2008-12-05 10:00:00,17.63,17.63,17.33,17.48,111800.0,6.5665,6.5665,6.4548,6.5107,111800.0
2008-12-05 10:30:00,17.47,17.52,17.34,17.42,124900.0,6.5069,6.5256,6.4585,6.4883,124900.0
2008-12-05 11:00:00,17.42,17.49,17.4,17.45,64500.0,6.4883,6.5144,6.4809,6.4995,64500.0
2008-12-05 11:30:00,17.44,17.57,17.35,17.35,478600.0,6.4958,6.5442,6.4622,6.4622,478600.0
2008-12-05 12:00:00,17.35,17.4,17.27,17.39,100900.0,6.4622,6.4809,6.4324,6.4771,100900.0
2008-12-05 12:30:00,17.39,17.47,16.97,17.17,623400.0,6.4771,6.5069,6.3207,6.3952,623400.0
2008-12-05 13:00:00,17.16,17.41,17.16,17.36,132500.0,6.3915,6.4846,6.3915,6.466,132500.0
2008-12-05 13:30:00,17.37,17.51,17.33,17.44,162000.0,6.4697,6.5218,6.4548,6.4958,162000.0
2008-12-05 14:00:00,17.45,17.52,17.42,17.45,89300.0,6.4995,6.5256,6.4883,6.4995,89300.0
2008-12-05 14:30:00,17.46,17.69,17.44,17.62,260000.0,6.5032,6.5889,6.4958,6.5628,260000.0
2008-12-05 15:00:00,17.61,17.67,17.41,17.67,281300.0,6.5591,6.5814,6.4846,6.5814,281300.0
2008-12-05 15:30:00,17.66,17.93,17.64,17.9,281600.0,6.5777,6.6783,6.5702,6.6671,281600.0
2008-12-08 09:30:00,18.49,18.99,18.26,18.37,325600.0,6.8868,7.0731,6.8012,6.8421,325600.0
2008-12-08 10:00:00,18.36,18.57,18.32,18.43,213000.0,6.8384,6.9166,6.8235,6.8645,213000.0
2008-12-08 10:30:00,18.43,18.53,18.39,18.45,61600.0,6.8645,6.9017,6.8496,6.8719,61600.0
2008-12-08 11:00:00,18.44,18.57,18.37,18.57,67100.0,6.8682,6.9166,6.8421,6.9166,67100.0
2008-12-08 11:30:00,18.56,18.63,18.5,18.57,56000.0,6.9129,6.939,6.8906,6.9166,56000.0
2008-12-08 12:00:00,18.56,18.65,18.51,18.54,37700.0,6.9129,6.9464,6.8943,6.9055,37700.0
2008-12-08 12:30:00,18.55,18.56,18.47,18.48,45200.0,6.9092,6.9129,6.8794,6.8831,45200.0
2008-12-08 13:00:00,18.48,18.6,18.48,18.5,60000.0,6.8831,6.9278,6.8831,6.8906,60000.0
2008-12-08 13:30:00,18.5,18.54,18.4,18.43,73300.0,6.8906,6.9055,6.8533,6.8645,73300.0
2008-12-08 14:00:00,18.43,18.5,18.4,18.41,65900.0,6.8645,6.8906,6.8533,6.857,65900.0
2008-12-08 14:30:00,18.41,18.59,18.41,18.57,63100.0,6.857,6.9241,6.857,6.9166,63100.0
2008-12-08 15:00:00,18.58,18.7,18.57,18.69,99400.0,6.9204,6.9651,6.9166,6.9613,99400.0
2008-12-08 15:30:00,18.7,22.48,18.54,19.62,3544800.0,6.9651,8.373,6.9055,7.3077,3544800.0
2008-12-09 09:30:00,18.6,18.75,18.21,18.57,371500.0,6.9278,6.9837,6.7826,6.9166,371500.0
2008-12-09 10:00:00,18.59,18.83,18.0,18.12,457800.0,6.9241,7.0135,6.7043,6.749,457800.0
2008-12-09 10:30:00,18.16,18.35,17.95,18.22,372000.0,6.7639,6.8347,6.6857,6.7863,372000.0
2008-12-09 11:00:00,18.22,18.23,17.84,17.84,172600.0,6.7863,6.79,6.6447,6.6447,172600.0
2008-12-09 11:30:00,17.85,18.12,17.84,18.1,113000.0,6.6485,6.749,6.6447,6.7416,113000.0
2008-12-09 12:00:00,18.11,18.31,18.1,18.28,145600.0,6.7453,6.8198,6.7416,6.8086,145600.0
2008-12-09 12:30:00,18.28,18.45,18.18,18.23,282500.0,6.8086,6.8719,6.7714,6.79,282500.0
2008-12-09 13:00:00,18.23,18.32,18.12,18.15,118500.0,6.79,6.8235,6.749,6.7602,118500.0
2008-12-09 13:30:00,18.17,18.17,17.91,17.91,126200.0,6.7677,6.7677,6.6708,6.6708,126200.0
2008-12-09 14:00:00,17.92,17.98,17.74,17.79,143000.0,6.6745,6.6969,6.6075,6.6261,143000.0
2008-12-09 14:30:00,17.78,18.0,17.74,17.9,149000.0,6.6224,6.7043,6.6075,6.6671,149000.0
2008-12-09 15:00:00,17.91,18.23,17.91,18.09,189500.0,6.6708,6.79,6.6708,6.7379,189500.0
2008-12-09 15:30:00,18.1,18.11,17.73,17.84,316200.0,6.7416,6.7453,6.6038,6.6447,316200.0
2008-12-10 09:30:00,18.1,18.35,17.95,18.06,158100.0,6.7416,6.8347,6.6857,6.7267,158100.0
2008-12-10 10:00:00,18.09,18.29,18.08,18.27,47800.0,6.7379,6.8123,6.7341,6.8049,47800.0
2008-12-10 10:30:00,18.26,18.28,18.01,18.09,65300.0,6.8012,6.8086,6.7081,6.7379,65300.0
2008-12-10 11:00:00,18.09,18.3,18.07,18.23,56300.0,6.7379,6.8161,6.7304,6.79,56300.0
2008-12-10 11:30:00,18.24,18.43,18.19,18.37,103700.0,6.7937,6.8645,6.7751,6.8421,103700.0
2008-12-10 12:00:00,18.38,18.42,18.27,18.29,86600.0,6.8459,6.8608,6.8049,6.8123,86600.0
2008-12-10 12:30:00,18.29,18.32,18.19,18.26,47500.0,6.8123,6.8235,6.7751,6.8012,47500.0
2008-12-10 13:00:00,18.28,18.35,18.26,18.35,33700.0,6.8086,6.8347,6.8012,6.8347,33700.0
2008-12-10 13:30:00,18.34,18.34,18.22,18.25,74100.0,6.831,6.831,6.7863,6.7975,74100.0
2008-12-10 14:00:00,18.26,18.26,18.17,18.2,44000.0,6.8012,6.8012,6.7677,6.7788,44000.0
2008-12-10 14:30:00,18.21,18.33,18.17,18.28,75400.0,6.7826,6.8272,6.7677,6.8086,75400.0
2008-12-10 15:00:00,18.29,18.34,18.23,18.28,76500.0,6.8123,6.831,6.79,6.8086,76500.0
2008-12-10 15:30:00,18.29,18.37,18.2,18.21,235700.0,6.8123,6.8421,6.7788,6.7826,235700.0
2008-12-11 09:30:00,18.17,18.82,18.17,18.33,643900.0,6.7677,7.0098,6.7677,6.8272,643900.0
2008-12-11 10:00:00,18.31,18.33,17.64,18.23,367300.0,6.8198,6.8272,6.5702,6.79,367300.0
2008-12-11 10:30:00,18.2,18.22,17.82,17.89,145000.0,6.7788,6.7863,6.6373,6.6634,145000.0
2008-12-11 11:00:00,17.92,18.07,17.79,18.01,137300.0,6.6745,6.7304,6.6261,6.7081,137300.0
2008-12-11 11:30:00,18.01,18.43,18.0,18.43,249800.0,6.7081,6.8645,6.7043,6.8645,249800.0
2008-12-11 12:00:00,18.42,18.46,18.31,18.33,222200.0,6.8608,6.8757,6.8198,6.8272,222200.0
2008-12-11 12:30:00,18.33,18.45,18.33,18.41,128500.0,6.8272,6.8719,6.8272,6.857,128500.0
2008-12-11 13:00:00,18.42,18.42,18.31,18.34,186200.0,6.8608,6.8608,6.8198,6.831,186200.0
2008-12-11 13:30:00,18.34,18.35,18.24,18.31,147900.0,6.831,6.8347,6.7937,6.8198,147900.0
2008-12-11 14:00:00,18.3,18.31,18.14,18.14,172900.0,6.8161,6.8198,6.7565,6.7565,172900.0
2008-12-11 14:30:00,18.14,18.17,17.89,17.9,233000.0,6.7565,6.7677,6.6634,6.6671,233000.0
2008-12-11 15:00:00,17.89,17.93,17.7,17.82,209500.0,6.6634,6.6783,6.5926,6.6373,209500.0
2008-12-11 15:30:00,17.82,17.88,17.75,17.78,600500.0,6.6373,6.6596,6.6112,6.6224,600500.0
2008-12-12 09:30:00,17.75,17.75,17.37,17.39,439700.0,6.6112,6.6112,6.4697,6.4771,439700.0
2008-12-12 10:00:00,17.38,17.39,16.85,17.0,650400.0,6.4734,6.4771,6.276,6.3319,650400.0
2008-12-12 10:30:00,17.0,17.1,16.91,17.0,233700.0,6.3319,6.3691,6.2983,6.3319,233700.0
2008-12-12 11:00:00,16.99,17.09,16.91,17.04,149900.0,6.3281,6.3654,6.2983,6.3468,149900.0
2008-12-12 11:30:00,17.04,17.14,16.95,17.02,228800.0,6.3468,6.384,6.3132,6.3393,228800.0
2008-12-12 12:00:00,17.03,17.14,16.89,17.07,143300.0,6.343,6.384,6.2909,6.3579,143300.0
2008-12-12 12:30:00,17.07,17.38,17.02,17.28,423000.0,6.3579,6.4734,6.3393,6.4362,423000.0
2008-12-12 13:00:00,17.29,17.41,17.28,17.4,274700.0,6.4399,6.4846,6.4362,6.4809,274700.0
2008-12-12 13:30:00,17.4,17.5,17.27,17.3,227400.0,6.4809,6.5181,6.4324,6.4436,227400.0
2008-12-12 14:00:00,17.29,17.46,17.22,17.27,276300.0,6.4399,6.5032,6.4138,6.4324,276300.0
2008-12-12 14:30:00,17.28,17.4,17.21,17.34,363100.0,6.4362,6.4809,6.4101,6.4585,363100.0
2008-12-12 15:00:00,17.34,17.49,17.34,17.37,325700.0,6.4585,6.5144,6.4585,6.4697,325700.0
2008-12-12 15:30:00,17.36,17.36,16.96,17.07,629100.0,6.466,6.466,6.317,6.3579,629100.0
2008-12-15 09:30:00,17.68,17.88,17.59,17.78,317100.0,6.5851,6.6596,6.5516,6.6224,317100.0
2008-12-15 10:00:00,17.78,17.86,17.65,17.8,321300.0,6.6224,6.6522,6.574,6.6298,321300.0
2008-12-15 10:30:00,17.8,17.84,17.68,17.75,444000.0,6.6298,6.6447,6.5851,6.6112,444000.0
2008-12-15 11:00:00,17.75,17.87,17.73,17.79,222000.0,6.6112,6.6559,6.6038,6.6261,222000.0
2008-12-15 11:30:00,17.77,17.91,17.74,17.82,307000.0,6.6187,6.6708,6.6075,6.6373,307000.0
2008-12-15 12:00:00,17.81,17.83,17.69,17.76,182100.0,6.6336,6.641,6.5889,6.6149,182100.0
2008-12-15 12:30:00,17.76,17.79,17.68,17.72,49200.0,6.6149,6.6261,6.5851,6.6,49200.0
2008-12-15 13:00:00,17.72,17.72,17.45,17.52,110400.0,6.6,6.6,6.4995,6.5256,110400.0
2008-12-15 13:30:00,17.53,17.53,17.28,17.34,105500.0,6.5293,6.5293,6.4362,6.4585,105500.0
2008-12-15 14:00:00,17.34,17.39,17.25,17.31,87400.0,6.4585,6.4771,6.425,6.4473,87400.0
2008-12-15 14:30:00,17.3,17.38,17.2,17.26,97300.0,6.4436,6.4734,6.4064,6.4287,97300.0
2008-12-15 15:00:00,17.25,17.36,17.23,17.29,114600.0,6.425,6.466,6.4175,6.4399,114600.0
2008-12-15 15:30:00,17.28,17.42,17.24,17.37,233200.0,6.4362,6.4883,6.4213,6.4697,233200.0
2008-12-16 09:30:00,17.74,17.74,17.4,17.46,238000.0,6.6075,6.6075,6.4809,6.5032,238000.0
2008-12-16 10:00:00,17.45,17.48,17.37,17.44,188200.0,6.4995,6.5107,6.4697,6.4958,188200.0
2008-12-16 10:30:00,17.44,17.45,17.32,17.35,261600.0,6.4958,6.4995,6.4511,6.4622,261600.0
2008-12-16 11:00:00,17.36,17.45,17.33,17.44,266200.0,6.466,6.4995,6.4548,6.4958,266200.0
2008-12-16 11:30:00,17.44,17.49,17.42,17.47,242300.0,6.4958,6.5144,6.4883,6.5069,242300.0
2008-12-16 12:00:00,17.46,17.54,17.44,17.5,153300.0,6.5032,6.533,6.4958,6.5181,153300.0
2008-12-16 12:30:00,17.49,17.52,17.42,17.44,127500.0,6.5144,6.5256,6.4883,6.4958,127500.0
2008-12-16 13:00:00,17.43,17.44,17.25,17.36,113600.0,6.492,6.4958,6.425,6.466,113600.0
2008-12-16 13:30:00,17.37,17.39,17.2,17.26,120700.0,6.4697,6.4771,6.4064,6.4287,120700.0
2008-12-16 14:00:00,17.26,17.5,17.2,17.34,247700.0,6.4287,6.5181,6.4064,6.4585,247700.0
2008-12-16 14:30:00,17.34,17.58,17.33,17.55,736000.0,6.4585,6.5479,6.4548,6.5367,736000.0
2008-12-16 15:00:00,17.55,17.88,17.51,17.84,403500.0,6.5367,6.6596,6.5218,6.6447,403500.0
2008-12-16 15:30:00,17.83,17.83,17.61,17.7,804300.0,6.641,6.641,6.5591,6.5926,804300.0
2008-12-17 09:30:00,18.0,18.11,17.76,18.06,487800.0,6.7043,6.7453,6.6149,6.7267,487800.0
2008-12-17 10:00:00,18.06,18.1,18.0,18.05,444800.0,6.7267,6.7416,6.7043,6.723,444800.0
2008-12-17 10:30:00,18.05,18.06,17.92,18.0,260500.0,6.723,6.7267,6.6745,6.7043,260500.0
2008-12-17 11:00:00,18.0,18.06,17.95,18.05,465800.0,6.7043,6.7267,6.6857,6.723,465800.0
2008-12-17 11:30:00,18.05,18.16,17.99,18.15,643400.0,6.723,6.7639,6.7006,6.7602,643400.0
2008-12-17 12:00:00,18.14,18.16,18.05,18.08,494300.0,6.7565,6.7639,6.723,6.7341,494300.0
2008-12-17 12:30:00,18.07,18.13,18.05,18.11,414200.0,6.7304,6.7528,6.723,6.7453,414200.0
2008-12-17 13:00:00,18.12,18.4,18.11,18.32,462000.0,6.749,6.8533,6.7453,6.8235,462000.0
2008-12-17 13:30:00,18.3,18.42,18.27,18.3,338300.0,6.8161,6.8608,6.8049,6.8161,338300.0
2008-12-17 14:00:00,18.3,18.65,18.3,18.4,394300.0,6.8161,6.9464,6.8161,6.8533,394300.0
2008-12-17 14:30:00,18.4,18.4,18.23,18.32,351100.0,6.8533,6.8533,6.79,6.8235,351100.0
2008-12-17 15:00:00,18.32,18.36,18.25,18.33,281000.0,6.8235,6.8384,6.7975,6.8272,281000.0
2008-12-17 15:30:00,18.34,18.39,18.15,18.23,570500.0,6.831,6.8496,6.7602,6.79,570500.0
2008-12-18 09:30:00,18.42,18.74,18.42,18.66,597100.0,6.8608,6.98,6.8608,6.9502,597100.0
2008-12-18 10:00:00,18.66,18.82,18.53,18.72,391800.0,6.9502,7.0098,6.9017,6.9725,391800.0
2008-12-18 10:30:00,18.7,18.84,18.7,18.84,264900.0,6.9651,7.0172,6.9651,7.0172,264900.0
2008-12-18 11:00:00,18.84,18.85,18.62,18.71,312800.0,7.0172,7.0209,6.9353,6.9688,312800.0
2008-12-18 11:30:00,18.71,18.77,18.63,18.68,215800.0,6.9688,6.9911,6.939,6.9576,215800.0
2008-12-18 12:00:00,18.68,18.7,18.63,18.65,100900.0,6.9576,6.9651,6.939,6.9464,100900.0
2008-12-18 12:30:00,18.66,18.74,18.65,18.74,137800.0,6.9502,6.98,6.9464,6.98,137800.0
2008-12-18 13:00:00,18.74,18.77,18.67,18.77,198800.0,6.98,6.9911,6.9539,6.9911,198800.0
2008-12-18 13:30:00,18.75,18.8,18.71,18.73,240000.0,6.9837,7.0023,6.9688,6.9762,240000.0
2008-12-18 14:00:00,18.74,18.78,18.7,18.74,169100.0,6.98,6.9949,6.9651,6.98,169100.0
2008-12-18 14:30:00,18.75,18.8,18.71,18.79,1139800.0,6.9837,7.0023,6.9688,6.9986,1139800.0
2008-12-18 15:00:00,18.79,18.85,18.74,18.75,1089500.0,6.9986,7.0209,6.98,6.9837,1089500.0
2008-12-18 15:30:00,18.74,18.88,18.69,18.85,1694700.0,6.98,7.0321,6.9613,7.0209,1694700.0
2008-12-19 09:30:00,18.56,18.6,18.24,18.38,226700.0,7.0492,7.0644,6.9277,6.9809,226700.0
2008-12-19 10:00:00,18.38,18.56,18.36,18.52,390600.0,6.9809,7.0492,6.9733,7.034,390600.0
2008-12-19 10:30:00,18.52,18.56,18.4,18.42,155300.0,7.034,7.0492,6.9885,6.9961,155300.0
2008-12-19 11:00:00,18.43,18.51,18.38,18.42,115600.0,6.9999,7.0302,6.9809,6.9961,115600.0
2008-12-19 11:30:00,18.42,18.47,18.32,18.32,73500.0,6.9961,7.015,6.9581,6.9581,73500.0
2008-12-19 12:00:00,18.32,18.47,18.26,18.37,146700.0,6.9581,7.015,6.9353,6.9771,146700.0
2008-12-19 12:30:00,18.36,18.37,18.25,18.32,249900.0,6.9733,6.9771,6.9315,6.9581,249900.0
2008-12-19 13:00:00,18.32,18.4,18.3,18.34,199000.0,6.9581,6.9885,6.9505,6.9657,199000.0
2008-12-19 13:30:00,18.35,18.4,18.32,18.38,227500.0,6.9695,6.9885,6.9581,6.9809,227500.0
2008-12-19 14:00:00,18.36,18.43,18.28,18.38,330400.0,6.9733,6.9999,6.9429,6.9809,330400.0
2008-12-19 14:30:00,18.39,18.39,18.31,18.34,105900.0,6.9847,6.9847,6.9543,6.9657,105900.0
2008-12-19 15:00:00,18.33,18.34,18.21,18.31,267900.0,6.9619,6.9657,6.9163,6.9543,267900.0
2008-12-19 15:30:00,18.32,18.47,18.19,18.38,464000.0,6.9581,7.015,6.9087,6.9809,464000.0
2008-12-22 09:30:00,18.62,18.69,18.41,18.47,110400.0,7.072,7.0986,6.9923,7.015,110400.0
2008-12-22 10:00:00,18.46,18.48,18.34,18.39,168300.0,7.0112,7.0188,6.9657,6.9847,168300.0
2008-12-22 10:30:00,18.39,18.41,18.32,18.32,249000.0,6.9847,6.9923,6.9581,6.9581,249000.0
2008-12-22 11:00:00,18.33,18.35,18.29,18.31,230600.0,6.9619,6.9695,6.9467,6.9543,230600.0
2008-12-22 11:30:00,18.3,18.33,18.28,18.3,122500.0,6.9505,6.9619,6.9429,6.9505,122500.0
2008-12-22 12:00:00,18.3,18.31,18.29,18.31,160500.0,6.9505,6.9543,6.9467,6.9543,160500.0
2008-12-22 12:30:00,18.31,18.33,18.3,18.32,90900.0,6.9543,6.9619,6.9505,6.9581,90900.0
2008-12-22 13:00:00,18.3,18.35,18.3,18.32,92800.0,6.9505,6.9695,6.9505,6.9581,92800.0
2008-12-22 13:30:00,18.32,18.34,18.29,18.29,108100.0,6.9581,6.9657,6.9467,6.9467,108100.0
2008-12-22 14:00:00,18.29,18.34,18.25,18.29,179700.0,6.9467,6.9657,6.9315,6.9467,179700.0
2008-12-22 14:30:00,18.3,18.3,18.25,18.26,343900.0,6.9505,6.9505,6.9315,6.9353,343900.0
2008-12-22 15:00:00,18.25,18.26,18.19,18.2,109100.0,6.9315,6.9353,6.9087,6.9125,109100.0
2008-12-22 15:30:00,18.2,18.3,18.18,18.3,250700.0,6.9125,6.9505,6.9049,6.9505,250700.0
2008-12-23 09:30:00,18.31,18.93,18.31,18.92,148700.0,6.9543,7.1898,6.9543,7.186,148700.0
2008-12-23 10:00:00,18.93,18.95,18.63,18.7,317800.0,7.1898,7.1974,7.0758,7.1024,317800.0
2008-12-23 10:30:00,18.7,18.76,18.68,18.72,252000.0,7.1024,7.1252,7.0948,7.11,252000.0
2008-12-23 11:00:00,18.73,18.76,18.69,18.72,163000.0,7.1138,7.1252,7.0986,7.11,163000.0
2008-12-23 11:30:00,18.72,18.75,18.72,18.75,203900.0,7.11,7.1214,7.11,7.1214,203900.0
2008-12-23 12:00:00,18.75,18.75,18.66,18.75,444600.0,7.1214,7.1214,7.0872,7.1214,444600.0
2008-12-23 12:30:00,18.74,18.79,18.69,18.75,304900.0,7.1176,7.1366,7.0986,7.1214,304900.0
2008-12-23 13:00:00,18.74,18.77,18.74,18.76,110800.0,7.1176,7.129,7.1176,7.1252,110800.0
2008-12-23 13:30:00,18.76,18.8,18.75,18.79,132100.0,7.1252,7.1404,7.1214,7.1366,132100.0
2008-12-23 14:00:00,18.8,18.85,18.78,18.83,291600.0,7.1404,7.1594,7.1328,7.1518,291600.0
2008-12-23 14:30:00,18.82,18.86,18.79,18.8,347500.0,7.148,7.1632,7.1366,7.1404,347500.0
2008-12-23 15:00:00,18.8,18.89,18.8,18.83,279200.0,7.1404,7.1746,7.1404,7.1518,279200.0
2008-12-23 15:30:00,18.83,18.83,18.72,18.75,184700.0,7.1518,7.1518,7.11,7.1214,184700.0
2008-12-24 08:00:00,18.18,18.18,18.18,18.18,200.0,6.9049,6.9049,6.9049,6.9049,200.0
2008-12-24 08:30:00,18.32,18.32,18.32,18.32,200.0,6.9581,6.9581,6.9581,6.9581,200.0
2008-12-24 09:00:00,18.32,18.32,18.32,18.32,0.0,6.9581,6.9581,6.9581,6.9581,0.0
2008-12-24 09:30:00,18.55,19.0,18.55,18.74,122700.0,7.0454,7.2163,7.0454,7.1176,122700.0
2008-12-24 10:00:00,18.73,18.89,18.72,18.89,74100.0,7.1138,7.1746,7.11,7.1746,74100.0
2008-12-24 10:30:00,18.9,19.08,18.89,18.97,94300.0,7.1784,7.2467,7.1746,7.205,94300.0
2008-12-24 11:00:00,18.97,19.03,18.97,18.99,70300.0,7.205,7.2277,7.205,7.2125,70300.0
2008-12-24 11:30:00,18.99,19.2,18.98,19.15,61600.0,7.2125,7.2923,7.2087,7.2733,61600.0
2008-12-24 12:00:00,19.14,19.18,19.07,19.14,57900.0,7.2695,7.2847,7.2429,7.2695,57900.0
2008-12-24 12:30:00,19.15,19.23,19.14,19.21,98500.0,7.2733,7.3037,7.2695,7.2961,98500.0
2008-12-26 09:30:00,19.28,19.3,19.05,19.11,56400.0,7.3227,7.3303,7.2353,7.2581,56400.0
2008-12-26 10:00:00,19.13,19.15,18.95,19.0,19100.0,7.2657,7.2733,7.1974,7.2163,19100.0
2008-12-26 10:30:00,18.99,19.15,18.98,19.1,35500.0,7.2125,7.2733,7.2087,7.2543,35500.0
2008-12-26 11:00:00,19.11,19.15,18.99,19.04,33300.0,7.2581,7.2733,7.2125,7.2315,33300.0
2008-12-26 11:30:00,19.04,19.05,18.99,19.03,16200.0,7.2315,7.2353,7.2125,7.2277,16200.0
2008-12-26 12:00:00,19.03,19.05,18.97,19.0,51600.0,7.2277,7.2353,7.205,7.2163,51600.0
2008-12-26 12:30:00,19.0,19.08,19.0,19.0,22700.0,7.2163,7.2467,7.2163,7.2163,22700.0
2008-12-26 13:00:00,19.0,19.15,18.93,18.99,56400.0,7.2163,7.2733,7.1898,7.2125,56400.0
2008-12-26 13:30:00,19.0,19.02,18.94,19.01,32300.0,7.2163,7.2239,7.1936,7.2201,32300.0
2008-12-26 14:00:00,19.01,19.03,18.93,18.99,37100.0,7.2201,7.2277,7.1898,7.2125,37100.0
2008-12-26 14:30:00,18.97,19.15,18.95,19.07,36600.0,7.205,7.2733,7.1974,7.2429,36600.0
2008-12-26 15:00:00,19.07,19.22,19.04,19.22,59000.0,7.2429,7.2999,7.2315,7.2999,59000.0
2008-12-26 15:30:00,19.21,19.28,19.13,19.28,104600.0,7.2961,7.3227,7.2657,7.3227,104600.0
2008-12-29 09:30:00,18.96,19.31,18.96,19.1,155500.0,7.2012,7.3341,7.2012,7.2543,155500.0
2008-12-29 10:00:00,19.1,19.16,18.96,19.05,300400.0,7.2543,7.2771,7.2012,7.2353,300400.0
2008-12-29 10:30:00,19.06,19.1,18.87,19.05,171200.0,7.2391,7.2543,7.167,7.2353,171200.0
2008-12-29 11:00:00,19.06,19.11,19.05,19.06,153800.0,7.2391,7.2581,7.2353,7.2391,153800.0
2008-12-29 11:30:00,19.07,19.13,19.04,19.07,188200.0,7.2429,7.2657,7.2315,7.2429,188200.0
2008-12-29 12:00:00,19.07,19.11,19.07,19.09,154200.0,7.2429,7.2581,7.2429,7.2505,154200.0
2008-12-29 12:30:00,19.09,19.1,19.06,19.07,184400.0,7.2505,7.2543,7.2391,7.2429,184400.0
2008-12-29 13:00:00,19.06,19.09,19.01,19.01,97500.0,7.2391,7.2505,7.2201,7.2201,97500.0
2008-12-29 13:30:00,19.02,19.11,19.0,19.07,193700.0,7.2239,7.2581,7.2163,7.2429,193700.0
2008-12-29 14:00:00,19.07,19.12,19.04,19.12,177800.0,7.2429,7.2619,7.2315,7.2619,177800.0
2008-12-29 14:30:00,19.12,19.16,19.11,19.14,383900.0,7.2619,7.2771,7.2581,7.2695,383900.0
2008-12-29 15:00:00,19.14,19.15,19.11,19.12,231700.0,7.2695,7.2733,7.2581,7.2619,231700.0
2008-12-29 15:30:00,19.11,19.12,18.99,18.99,261000.0,7.2581,7.2619,7.2125,7.2125,261000.0
2008-12-30 09:30:00,18.99,19.36,18.95,19.31,290700.0,7.2125,7.3531,7.1974,7.3341,290700.0
2008-12-30 10:00:00,19.32,19.34,19.16,19.31,354800.0,7.3379,7.3455,7.2771,7.3341,354800.0
2008-12-30 10:30:00,19.32,19.36,19.23,19.33,310700.0,7.3379,7.3531,7.3037,7.3417,310700.0
2008-12-30 11:00:00,19.33,19.36,19.32,19.35,319000.0,7.3417,7.3531,7.3379,7.3493,319000.0
2008-12-30 11:30:00,19.35,19.36,19.34,19.35,491900.0,7.3493,7.3531,7.3455,7.3493,491900.0
2008-12-30 12:00:00,19.35,19.44,19.34,19.39,356100.0,7.3493,7.3835,7.3455,7.3645,356100.0
2008-12-30 12:30:00,19.39,19.41,19.35,19.4,249700.0,7.3645,7.3721,7.3493,7.3683,249700.0
2008-12-30 13:00:00,19.4,19.45,19.39,19.44,178700.0,7.3683,7.3873,7.3645,7.3835,178700.0
2008-12-30 13:30:00,19.44,19.47,19.38,19.45,323800.0,7.3835,7.3949,7.3607,7.3873,323800.0
2008-12-30 14:00:00,19.45,19.64,19.44,19.6,286500.0,7.3873,7.4594,7.3835,7.4442,286500.0
2008-12-30 14:30:00,19.6,19.66,19.55,19.58,143300.0,7.4442,7.467,7.4252,7.4366,143300.0
2008-12-30 15:00:00,19.58,19.86,19.58,19.85,134500.0,7.4366,7.543,7.4366,7.5392,134500.0
2008-12-30 15:30:00,19.85,19.85,19.61,19.76,122800.0,7.5392,7.5392,7.448,7.505,122800.0
2008-12-31 09:30:00,19.72,20.24,19.69,20.16,173400.0,7.4898,7.6873,7.4784,7.6569,173400.0
2008-12-31 10:00:00,20.17,20.57,20.17,20.53,282800.0,7.6607,7.8126,7.6607,7.7975,282800.0
2008-12-31 10:30:00,20.52,20.55,20.17,20.17,148900.0,7.7937,7.805,7.6607,7.6607,148900.0
2008-12-31 11:00:00,20.17,20.27,20.02,20.26,134500.0,7.6607,7.6987,7.6037,7.6949,134500.0
2008-12-31 11:30:00,20.25,20.33,20.19,20.32,57600.0,7.6911,7.7215,7.6683,7.7177,57600.0
2008-12-31 12:00:00,20.31,20.46,20.29,20.42,192100.0,7.7139,7.7709,7.7063,7.7557,192100.0
2008-12-31 12:30:00,20.42,20.6,20.3,20.52,115000.0,7.7557,7.824,7.7101,7.7937,115000.0
2008-12-31 13:00:00,20.51,20.58,20.47,20.48,113300.0,7.7899,7.8164,7.7747,7.7785,113300.0
2008-12-31 13:30:00,20.48,20.52,20.45,20.5,82300.0,7.7785,7.7937,7.7671,7.7861,82300.0
2008-12-31 14:00:00,20.51,20.7,20.5,20.64,154800.0,7.7899,7.862,7.7861,7.8392,154800.0
2008-12-31 14:30:00,20.64,20.72,20.64,20.71,91100.0,7.8392,7.8696,7.8392,7.8658,91100.0
2008-12-31 15:00:00,20.71,20.74,20.53,20.54,150000.0,7.8658,7.8772,7.7975,7.8012,150000.0
2008-12-31 15:30:00,20.55,20.77,20.48,20.65,422600.0,7.805,7.8886,7.7785,7.843,422600.0
2009-01-02 09:30:00,20.55,20.85,20.53,20.55,121800.0,7.805,7.919,7.7975,7.805,121800.0
2009-01-02 10:00:00,20.57,20.72,20.44,20.69,71900.0,7.8126,7.8696,7.7633,7.8582,71900.0
2009-01-02 10:30:00,20.68,20.75,20.58,20.67,50400.0,7.8544,7.881,7.8164,7.8506,50400.0
2009-01-02 11:00:00,20.69,20.73,20.6,20.71,38600.0,7.8582,7.8734,7.824,7.8658,38600.0
2009-01-02 11:30:00,20.71,20.73,20.64,20.66,21600.0,7.8658,7.8734,7.8392,7.8468,21600.0
2009-01-02 12:00:00,20.66,20.77,20.65,20.76,19700.0,7.8468,7.8886,7.843,7.8848,19700.0
2009-01-02 12:30:00,20.77,20.77,20.72,20.73,20600.0,7.8886,7.8886,7.8696,7.8734,20600.0
2009-01-02 13:00:00,20.73,20.75,20.6,20.6,28800.0,7.8734,7.881,7.824,7.824,28800.0
2009-01-02 13:30:00,20.6,20.62,20.52,20.54,26300.0,7.824,7.8316,7.7937,7.8012,26300.0
2009-01-02 14:00:00,20.53,20.57,20.5,20.52,31000.0,7.7975,7.8126,7.7861,7.7937,31000.0
2009-01-02 14:30:00,20.53,20.53,20.46,20.48,48200.0,7.7975,7.7975,7.7709,7.7785,48200.0
2009-01-02 15:00:00,20.48,20.56,20.43,20.55,73000.0,7.7785,7.8088,7.7595,7.805,73000.0
2009-01-02 15:30:00,20.55,20.58,20.48,20.52,92900.0,7.805,7.8164,7.7785,7.7937,92900.0
2009-01-05 09:30:00,20.57,20.61,19.83,19.91,410700.0,7.8126,7.8278,7.5316,7.562,410700.0
2009-01-05 10:00:00,19.94,20.09,19.77,20.09,324400.0,7.5734,7.6303,7.5088,7.6303,324400.0
2009-01-05 10:30:00,20.09,20.2,20.01,20.18,230700.0,7.6303,7.6721,7.6,7.6645,230700.0
2009-01-05 11:00:00,20.19,20.3,20.18,20.29,107800.0,7.6683,7.7101,7.6645,7.7063,107800.0
2009-01-05 11:30:00,20.29,20.29,20.11,20.11,121300.0,7.7063,7.7063,7.6379,7.6379,121300.0
2009-01-05 12:00:00,20.1,20.15,20.09,20.11,119000.0,7.6341,7.6531,7.6303,7.6379,119000.0
2009-01-05 12:30:00,20.11,20.17,20.08,20.14,107600.0,7.6379,7.6607,7.6265,7.6493,107600.0
2009-01-05 13:00:00,20.15,20.17,20.1,20.15,86100.0,7.6531,7.6607,7.6341,7.6531,86100.0
2009-01-05 13:30:00,20.15,20.2,20.14,20.2,67200.0,7.6531,7.6721,7.6493,7.6721,67200.0
2009-01-05 14:00:00,20.19,20.3,20.18,20.2,115100.0,7.6683,7.7101,7.6645,7.6721,115100.0
2009-01-05 14:30:00,20.2,20.33,20.19,20.32,133700.0,7.6721,7.7215,7.6683,7.7177,133700.0
2009-01-05 15:00:00,20.33,20.5,20.32,20.39,267600.0,7.7215,7.7861,7.7177,7.7443,267600.0
2009-01-05 15:30:00,20.39,20.39,20.2,20.35,271200.0,7.7443,7.7443,7.6721,7.7291,271200.0
2009-01-06 09:30:00,20.66,20.94,20.57,20.82,342700.0,7.8468,7.9532,7.8126,7.9076,342700.0
2009-01-06 10:00:00,20.83,20.84,20.52,20.52,105900.0,7.9114,7.9152,7.7937,7.7937,105900.0
2009-01-06 10:30:00,20.53,20.62,20.48,20.56,70800.0,7.7975,7.8316,7.7785,7.8088,70800.0
2009-01-06 11:00:00,20.56,20.56,20.38,20.4,48900.0,7.8088,7.8088,7.7405,7.7481,48900.0
2009-01-06 11:30:00,20.41,20.49,20.41,20.44,38500.0,7.7519,7.7823,7.7519,7.7633,38500.0
2009-01-06 12:00:00,20.44,20.5,20.28,20.32,80000.0,7.7633,7.7861,7.7025,7.7177,80000.0
2009-01-06 12:30:00,20.33,20.55,20.33,20.48,58900.0,7.7215,7.805,7.7215,7.7785,58900.0
2009-01-06 13:00:00,20.48,20.48,20.31,20.32,112700.0,7.7785,7.7785,7.7139,7.7177,112700.0
2009-01-06 13:30:00,20.32,20.4,20.29,20.34,81400.0,7.7177,7.7481,7.7063,7.7253,81400.0
2009-01-06 14:00:00,20.33,20.4,20.32,20.36,75100.0,7.7215,7.7481,7.7177,7.7329,75100.0
2009-01-06 14:30:00,20.37,20.47,20.34,20.46,66400.0,7.7367,7.7747,7.7253,7.7709,66400.0
2009-01-06 15:00:00,20.47,20.5,20.33,20.33,139400.0,7.7747,7.7861,7.7215,7.7215,139400.0
2009-01-06 15:30:00,20.35,20.47,20.28,20.41,150500.0,7.7291,7.7747,7.7025,7.7519,150500.0
2009-01-07 09:30:00,20.15,20.38,20.07,20.19,133500.0,7.6531,7.7405,7.6227,7.6683,133500.0
2009-01-07 10:00:00,20.22,20.37,20.02,20.16,132600.0,7.6797,7.7367,7.6037,7.6569,132600.0
2009-01-07 10:30:00,20.16,20.21,20.05,20.21,87500.0,7.6569,7.6759,7.6151,7.6759,87500.0
2009-01-07 11:00:00,20.21,20.41,20.19,20.21,61700.0,7.6759,7.7519,7.6683,7.6759,61700.0
2009-01-07 11:30:00,20.21,20.34,20.18,20.34,34000.0,7.6759,7.7253,7.6645,7.7253,34000.0
2009-01-07 12:00:00,20.34,20.47,20.3,20.41,54200.0,7.7253,7.7747,7.7101,7.7519,54200.0
2009-01-07 12:30:00,20.4,20.43,20.37,20.4,46200.0,7.7481,7.7595,7.7367,7.7481,46200.0
2009-01-07 13:00:00,20.39,20.57,20.39,20.56,88400.0,7.7443,7.8126,7.7443,7.8088,88400.0
2009-01-07 13:30:00,20.57,20.57,20.44,20.44,48000.0,7.8126,7.8126,7.7633,7.7633,48000.0
2009-01-07 14:00:00,20.44,20.48,20.41,20.43,33700.0,7.7633,7.7785,7.7519,7.7595,33700.0
2009-01-07 14:30:00,20.42,20.42,20.35,20.36,74500.0,7.7557,7.7557,7.7291,7.7329,74500.0
2009-01-07 15:00:00,20.35,20.44,20.3,20.43,65200.0,7.7291,7.7633,7.7101,7.7595,65200.0
2009-01-07 15:30:00,20.43,20.47,20.29,20.33,133600.0,7.7595,7.7747,7.7063,7.7215,133600.0
2009-01-08 09:30:00,20.34,20.45,20.16,20.4,77700.0,7.7253,7.7671,7.6569,7.7481,77700.0
2009-01-08 10:00:00,20.4,20.44,20.25,20.25,81800.0,7.7481,7.7633,7.6911,7.6911,81800.0
2009-01-08 10:30:00,20.25,20.43,20.24,20.42,113100.0,7.6911,7.7595,7.6873,7.7557,113100.0
2009-01-08 11:00:00,20.42,20.46,20.35,20.35,50600.0,7.7557,7.7709,7.7291,7.7291,50600.0
2009-01-08 11:30:00,20.33,20.39,20.3,20.35,22200.0,7.7215,7.7443,7.7101,7.7291,22200.0
2009-01-08 12:00:00,20.36,20.5,20.34,20.49,48300.0,7.7329,7.7861,7.7253,7.7823,48300.0
2009-01-08 12:30:00,20.5,20.66,20.46,20.61,72100.0,7.7861,7.8468,7.7709,7.8278,72100.0
2009-01-08 13:00:00,20.6,20.79,20.59,20.71,123600.0,7.824,7.8962,7.8202,7.8658,123600.0
2009-01-08 13:30:00,20.7,20.75,20.62,20.62,84900.0,7.862,7.881,7.8316,7.8316,84900.0
2009-01-08 14:00:00,20.63,20.77,20.63,20.66,58500.0,7.8354,7.8886,7.8354,7.8468,58500.0
2009-01-08 14:30:00,20.67,20.81,20.67,20.78,67500.0,7.8506,7.9038,7.8506,7.8924,67500.0
2009-01-08 15:00:00,20.79,20.86,20.62,20.79,172100.0,7.8962,7.9228,7.8316,7.8962,172100.0
2009-01-08 15:30:00,20.8,20.91,20.76,20.91,160200.0,7.9,7.9418,7.8848,7.9418,160200.0
2009-01-09 09:30:00,20.78,20.78,20.55,20.59,121000.0,7.8924,7.8924,7.805,7.8202,121000.0
2009-01-09 10:00:00,20.57,20.69,20.54,20.55,102900.0,7.8126,7.8582,7.8012,7.805,102900.0
2009-01-09 10:30:00,20.56,20.6,20.49,20.57,42100.0,7.8088,7.824,7.7823,7.8126,42100.0
2009-01-09 11:00:00,20.55,20.62,20.53,20.57,58800.0,7.805,7.8316,7.7975,7.8126,58800.0
2009-01-09 11:30:00,20.55,20.59,20.38,20.41,85500.0,7.805,7.8202,7.7405,7.7519,85500.0
2009-01-09 12:00:00,20.41,20.49,20.4,20.49,60200.0,7.7519,7.7823,7.7481,7.7823,60200.0
2009-01-09 12:30:00,20.49,20.58,20.45,20.55,47100.0,7.7823,7.8164,7.7671,7.805,47100.0
2009-01-09 13:00:00,20.54,20.58,20.44,20.44,52200.0,7.8012,7.8164,7.7633,7.7633,52200.0
2009-01-09 13:30:00,20.45,20.47,20.39,20.4,29200.0,7.7671,7.7747,7.7443,7.7481,29200.0
2009-01-09 14:00:00,20.4,20.53,20.4,20.52,41100.0,7.7481,7.7975,7.7481,7.7937,41100.0
2009-01-09 14:30:00,20.52,20.59,20.52,20.59,32800.0,7.7937,7.8202,7.7937,7.8202,32800.0
2009-01-09 15:00:00,20.59,20.59,20.48,20.53,148600.0,7.8202,7.8202,7.7785,7.7975,148600.0
2009-01-09 15:30:00,20.53,20.58,20.39,20.44,100200.0,7.7975,7.8164,7.7443,7.7633,100200.0
2009-01-12 09:30:00,20.39,20.4,20.26,20.34,104000.0,7.7443,7.7481,7.6949,7.7253,104000.0
2009-01-12 10:00:00,20.35,20.44,20.24,20.4,129200.0,7.7291,7.7633,7.6873,7.7481,129200.0
2009-01-12 10:30:00,20.4,20.54,20.34,20.48,82000.0,7.7481,7.8012,7.7253,7.7785,82000.0
2009-01-12 11:00:00,20.47,20.47,20.37,20.45,53600.0,7.7747,7.7747,7.7367,7.7671,53600.0
2009-01-12 11:30:00,20.45,20.59,20.41,20.59,53100.0,7.7671,7.8202,7.7519,7.8202,53100.0
2009-01-12 12:00:00,20.56,20.56,20.35,20.35,58000.0,7.8088,7.8088,7.7291,7.7291,58000.0
2009-01-12 12:30:00,20.35,20.47,20.35,20.44,91800.0,7.7291,7.7747,7.7291,7.7633,91800.0
2009-01-12 13:00:00,20.45,20.47,20.35,20.4,44200.0,7.7671,7.7747,7.7291,7.7481,44200.0
2009-01-12 13:30:00,20.4,20.48,20.38,20.47,31200.0,7.7481,7.7785,7.7405,7.7747,31200.0
2009-01-12 14:00:00,20.46,20.46,20.4,20.4,49200.0,7.7709,7.7709,7.7481,7.7481,49200.0
2009-01-12 14:30:00,20.4,20.4,20.22,20.24,106800.0,7.7481,7.7481,7.6797,7.6873,106800.0
2009-01-12 15:00:00,20.25,20.27,20.15,20.22,79400.0,7.6911,7.6987,7.6531,7.6797,79400.0
2009-01-12 15:30:00,20.22,20.3,20.13,20.22,188200.0,7.6797,7.7101,7.6455,7.6797,188200.0
2009-01-13 09:30:00,20.05,20.43,19.95,20.36,83700.0,7.6151,7.7595,7.5772,7.7329,83700.0
2009-01-13 10:00:00,20.36,20.44,20.29,20.31,71500.0,7.7329,7.7633,7.7063,7.7139,71500.0
2009-01-13 10:30:00,20.32,20.41,20.28,20.4,42500.0,7.7177,7.7519,7.7025,7.7481,42500.0
2009-01-13 11:00:00,20.4,20.43,20.31,20.37,51300.0,7.7481,7.7595,7.7139,7.7367,51300.0
2009-01-13 11:30:00,20.39,20.41,20.35,20.41,37800.0,7.7443,7.7519,7.7291,7.7519,37800.0
2009-01-13 12:00:00,20.43,20.44,20.33,20.38,23200.0,7.7595,7.7633,7.7215,7.7405,23200.0
2009-01-13 12:30:00,20.4,20.43,20.35,20.35,36600.0,7.7481,7.7595,7.7291,7.7291,36600.0
2009-01-13 13:00:00,20.35,20.38,20.27,20.29,32500.0,7.7291,7.7405,7.6987,7.7063,32500.0
2009-01-13 13:30:00,20.29,20.33,20.28,20.29,33200.0,7.7063,7.7215,7.7025,7.7063,33200.0
2009-01-13 14:00:00,20.29,20.31,20.24,20.28,97600.0,7.7063,7.7139,7.6873,7.7025,97600.0
2009-01-13 14:30:00,20.28,20.39,20.28,20.33,54100.0,7.7025,7.7443,7.7025,7.7215,54100.0
2009-01-13 15:00:00,20.32,20.39,20.28,20.38,104600.0,7.7177,7.7443,7.7025,7.7405,104600.0
2009-01-13 15:30:00,20.39,20.39,20.19,20.24,212500.0,7.7443,7.7443,7.6683,7.6873,212500.0
2009-01-14 09:30:00,20.27,20.37,19.7,19.76,301600.0,7.6987,7.7367,7.4822,7.505,301600.0
2009-01-14 10:00:00,19.75,19.75,19.46,19.54,216300.0,7.5012,7.5012,7.3911,7.4214,216300.0
2009-01-14 10:30:00,19.54,19.56,19.43,19.43,156600.0,7.4214,7.429,7.3797,7.3797,156600.0
2009-01-14 11:00:00,19.43,19.48,19.42,19.47,60000.0,7.3797,7.3987,7.3759,7.3949,60000.0
2009-01-14 11:30:00,19.47,19.56,19.39,19.56,108500.0,7.3949,7.429,7.3645,7.429,108500.0
2009-01-14 12:00:00,19.56,19.57,19.45,19.54,48200.0,7.429,7.4328,7.3873,7.4214,48200.0
2009-01-14 12:30:00,19.55,19.67,19.52,19.59,62900.0,7.4252,7.4708,7.4138,7.4404,62900.0
2009-01-14 13:00:00,19.59,19.64,19.57,19.59,42500.0,7.4404,7.4594,7.4328,7.4404,42500.0
2009-01-14 13:30:00,19.59,19.63,19.52,19.53,127700.0,7.4404,7.4556,7.4138,7.4176,127700.0
2009-01-14 14:00:00,19.53,19.6,19.5,19.55,79900.0,7.4176,7.4442,7.4062,7.4252,79900.0
2009-01-14 14:30:00,19.57,19.61,19.56,19.59,112000.0,7.4328,7.448,7.429,7.4404,112000.0
2009-01-14 15:00:00,19.59,19.59,19.43,19.51,114800.0,7.4404,7.4404,7.3797,7.41,114800.0
2009-01-14 15:30:00,19.51,19.55,19.44,19.49,171100.0,7.41,7.4252,7.3835,7.4025,171100.0
2009-01-15 09:30:00,19.83,19.83,19.24,19.31,130500.0,7.5316,7.5316,7.3075,7.3341,130500.0
2009-01-15 10:00:00,19.32,19.33,19.13,19.16,170500.0,7.3379,7.3417,7.2657,7.2771,170500.0
2009-01-15 10:30:00,19.17,19.24,19.1,19.15,132700.0,7.2809,7.3075,7.2543,7.2733,132700.0
2009-01-15 11:00:00,19.15,19.19,19.13,19.18,99200.0,7.2733,7.2885,7.2657,7.2847,99200.0
2009-01-15 11:30:00,19.18,19.21,19.15,19.16,56800.0,7.2847,7.2961,7.2733,7.2771,56800.0
2009-01-15 12:00:00,19.15,19.27,19.13,19.25,58600.0,7.2733,7.3189,7.2657,7.3113,58600.0
2009-01-15 12:30:00,19.25,19.35,19.19,19.35,100300.0,7.3113,7.3493,7.2885,7.3493,100300.0
2009-01-15 13:00:00,19.35,19.41,19.29,19.33,179600.0,7.3493,7.3721,7.3265,7.3417,179600.0
2009-01-15 13:30:00,19.32,19.47,19.32,19.42,192100.0,7.3379,7.3949,7.3379,7.3759,192100.0
2009-01-15 14:00:00,19.44,19.53,19.44,19.5,247800.0,7.3835,7.4176,7.3835,7.4062,247800.0
2009-01-15 14:30:00,19.51,19.6,19.47,19.54,372600.0,7.41,7.4442,7.3949,7.4214,372600.0
2009-01-15 15:00:00,19.54,19.57,19.43,19.48,209200.0,7.4214,7.4328,7.3797,7.3987,209200.0
2009-01-15 15:30:00,19.48,19.48,19.37,19.42,301000.0,7.3987,7.3987,7.3569,7.3759,301000.0
2009-01-16 09:30:00,19.93,19.97,19.64,19.66,106200.0,7.5696,7.5848,7.4594,7.467,106200.0
2009-01-16 10:00:00,19.67,19.76,19.56,19.61,191100.0,7.4708,7.505,7.429,7.448,191100.0
2009-01-16 10:30:00,19.62,19.65,19.39,19.39,111600.0,7.4518,7.4632,7.3645,7.3645,111600.0
2009-01-16 11:00:00,19.38,19.44,19.27,19.28,110400.0,7.3607,7.3835,7.3189,7.3227,110400.0
2009-01-16 11:30:00,19.28,19.33,19.22,19.27,137000.0,7.3227,7.3417,7.2999,7.3189,137000.0
2009-01-16 12:00:00,19.28,19.39,19.24,19.28,126600.0,7.3227,7.3645,7.3075,7.3227,126600.0
2009-01-16 12:30:00,19.29,19.43,19.29,19.41,145700.0,7.3265,7.3797,7.3265,7.3721,145700.0
2009-01-16 13:00:00,19.42,19.49,19.39,19.46,198800.0,7.3759,7.4025,7.3645,7.3911,198800.0
2009-01-16 13:30:00,19.46,19.56,19.44,19.54,112300.0,7.3911,7.429,7.3835,7.4214,112300.0
2009-01-16 14:00:00,19.54,19.7,19.54,19.68,118800.0,7.4214,7.4822,7.4214,7.4746,118800.0
2009-01-16 14:30:00,19.69,19.9,19.69,19.86,159100.0,7.4784,7.5582,7.4784,7.543,159100.0
2009-01-16 15:00:00,19.87,19.96,19.84,19.86,144700.0,7.5468,7.581,7.5354,7.543,144700.0
2009-01-16 15:30:00,19.86,19.98,19.83,19.95,159000.0,7.543,7.5886,7.5316,7.5772,159000.0
2009-01-20 09:30:00,19.99,19.99,19.44,19.53,142100.0,7.5924,7.5924,7.3835,7.4176,142100.0
2009-01-20 10:00:00,19.53,19.79,19.5,19.79,158200.0,7.4176,7.5164,7.4062,7.5164,158200.0
2009-01-20 10:30:00,19.8,19.9,19.79,19.84,192100.0,7.5202,7.5582,7.5164,7.5354,192100.0
2009-01-20 11:00:00,19.83,19.94,19.82,19.86,96900.0,7.5316,7.5734,7.5278,7.543,96900.0
2009-01-20 11:30:00,19.86,19.92,19.78,19.79,56000.0,7.543,7.5658,7.5126,7.5164,56000.0
2009-01-20 12:00:00,19.79,19.94,19.79,19.83,61200.0,7.5164,7.5734,7.5164,7.5316,61200.0
2009-01-20 12:30:00,19.81,19.86,19.78,19.81,78900.0,7.524,7.543,7.5126,7.524,78900.0
2009-01-20 13:00:00,19.8,19.89,19.78,19.89,103500.0,7.5202,7.5544,7.5126,7.5544,103500.0
2009-01-20 13:30:00,19.89,19.92,19.81,19.84,72300.0,7.5544,7.5658,7.524,7.5354,72300.0
2009-01-20 14:00:00,19.84,19.9,19.78,19.83,100600.0,7.5354,7.5582,7.5126,7.5316,100600.0
2009-01-20 14:30:00,19.82,19.87,19.78,19.78,150300.0,7.5278,7.5468,7.5126,7.5126,150300.0
2009-01-20 15:00:00,19.78,19.79,19.65,19.74,273100.0,7.5126,7.5164,7.4632,7.4974,273100.0
2009-01-20 15:30:00,19.74,19.75,19.65,19.67,305900.0,7.4974,7.5012,7.4632,7.4708,305900.0
2009-01-21 09:30:00,19.66,19.87,19.53,19.66,75900.0,7.467,7.5468,7.4176,7.467,75900.0
2009-01-21 10:00:00,19.65,19.78,19.6,19.7,70900.0,7.4632,7.5126,7.4442,7.4822,70900.0
2009-01-21 10:30:00,19.7,19.75,19.51,19.51,142800.0,7.4822,7.5012,7.41,7.41,142800.0
2009-01-21 11:00:00,19.51,19.62,19.43,19.48,115400.0,7.41,7.4518,7.3797,7.3987,115400.0
2009-01-21 11:30:00,19.47,19.57,19.47,19.47,74000.0,7.3949,7.4328,7.3949,7.3949,74000.0
2009-01-21 12:00:00,19.47,19.55,19.44,19.5,88800.0,7.3949,7.4252,7.3835,7.4062,88800.0
2009-01-21 12:30:00,19.51,19.7,19.5,19.7,73400.0,7.41,7.4822,7.4062,7.4822,73400.0
2009-01-21 13:00:00,19.69,19.7,19.65,19.65,136900.0,7.4784,7.4822,7.4632,7.4632,136900.0
2009-01-21 13:30:00,19.65,19.81,19.64,19.81,108500.0,7.4632,7.524,7.4594,7.524,108500.0
2009-01-21 14:00:00,19.81,19.86,19.72,19.78,98000.0,7.524,7.543,7.4898,7.5126,98000.0
2009-01-21 14:30:00,19.78,19.89,19.77,19.84,130600.0,7.5126,7.5544,7.5088,7.5354,130600.0
2009-01-21 15:00:00,19.85,19.9,19.8,19.84,95600.0,7.5392,7.5582,7.5202,7.5354,95600.0
2009-01-21 15:30:00,19.83,20.01,19.81,20.0,261900.0,7.5316,7.6,7.524,7.5962,261900.0
2009-01-22 09:30:00,19.56,19.85,19.55,19.84,102700.0,7.429,7.5392,7.4252,7.5354,102700.0
2009-01-22 10:00:00,19.83,20.04,19.76,19.77,99100.0,7.5316,7.6113,7.505,7.5088,99100.0
2009-01-22 10:30:00,19.77,19.81,19.72,19.75,55400.0,7.5088,7.524,7.4898,7.5012,55400.0
2009-01-22 11:00:00,19.75,19.84,19.69,19.75,69200.0,7.5012,7.5354,7.4784,7.5012,69200.0
2009-01-22 11:30:00,19.76,19.78,19.68,19.77,55500.0,7.505,7.5126,7.4746,7.5088,55500.0
2009-01-22 12:00:00,19.76,19.83,19.76,19.82,47700.0,7.505,7.5316,7.505,7.5278,47700.0
2009-01-22 12:30:00,19.81,19.86,19.78,19.8,53100.0,7.524,7.543,7.5126,7.5202,53100.0
2009-01-22 13:00:00,19.8,19.86,19.73,19.85,63000.0,7.5202,7.543,7.4936,7.5392,63000.0
2009-01-22 13:30:00,19.83,19.95,19.8,19.94,105200.0,7.5316,7.5772,7.5202,7.5734,105200.0
2009-01-22 14:00:00,19.93,20.04,19.9,19.98,168800.0,7.5696,7.6113,7.5582,7.5886,168800.0
2009-01-22 14:30:00,19.97,20.06,19.87,19.92,149600.0,7.5848,7.6189,7.5468,7.5658,149600.0
2009-01-22 15:00:00,19.93,19.98,19.84,19.9,155900.0,7.5696,7.5886,7.5354,7.5582,155900.0
2009-01-22 15:30:00,19.9,20.02,19.81,19.94,174300.0,7.5582,7.6037,7.524,7.5734,174300.0
2009-01-23 09:30:00,19.57,19.85,19.57,19.82,63000.0,7.4328,7.5392,7.4328,7.5278,63000.0
2009-01-23 10:00:00,19.83,20.07,19.83,20.06,91900.0,7.5316,7.6227,7.5316,7.6189,91900.0
2009-01-23 10:30:00,20.07,20.09,19.98,20.02,67100.0,7.6227,7.6303,7.5886,7.6037,67100.0
2009-01-23 11:00:00,20.03,20.17,20.02,20.16,98400.0,7.6075,7.6607,7.6037,7.6569,98400.0
2009-01-23 11:30:00,20.16,20.16,20.01,20.02,74700.0,7.6569,7.6569,7.6,7.6037,74700.0
2009-01-23 12:00:00,20.02,20.14,20.02,20.13,88900.0,7.6037,7.6493,7.6037,7.6455,88900.0
2009-01-23 12:30:00,20.13,20.19,20.09,20.14,108900.0,7.6455,7.6683,7.6303,7.6493,108900.0
2009-01-23 13:00:00,20.13,20.27,20.12,20.22,93200.0,7.6455,7.6987,7.6417,7.6797,93200.0
2009-01-23 13:30:00,20.21,20.44,20.21,20.4,175600.0,7.6759,7.7633,7.6759,7.7481,175600.0
2009-01-23 14:00:00,20.41,20.42,20.28,20.36,81600.0,7.7519,7.7557,7.7025,7.7329,81600.0
2009-01-23 14:30:00,20.37,20.44,20.3,20.4,160600.0,7.7367,7.7633,7.7101,7.7481,160600.0
2009-01-23 15:00:00,20.37,20.43,20.24,20.24,177700.0,7.7367,7.7595,7.6873,7.6873,177700.0
2009-01-23 15:30:00,20.24,20.35,20.22,20.32,223600.0,7.6873,7.7291,7.6797,7.7177,223600.0
2009-01-26 09:30:00,20.48,20.85,20.46,20.63,141400.0,7.7785,7.919,7.7709,7.8354,141400.0
2009-01-26 10:00:00,20.63,20.75,20.63,20.71,101600.0,7.8354,7.881,7.8354,7.8658,101600.0
2009-01-26 10:30:00,20.71,20.75,20.62,20.72,55400.0,7.8658,7.881,7.8316,7.8696,55400.0
2009-01-26 11:00:00,20.73,20.74,20.6,20.69,54300.0,7.8734,7.8772,7.824,7.8582,54300.0
2009-01-26 11:30:00,20.68,20.75,20.59,20.61,67700.0,7.8544,7.881,7.8202,7.8278,67700.0
2009-01-26 12:00:00,20.62,20.76,20.62,20.74,76900.0,7.8316,7.8848,7.8316,7.8772,76900.0
2009-01-26 12:30:00,20.74,20.82,20.71,20.71,67300.0,7.8772,7.9076,7.8658,7.8658,67300.0
2009-01-26 13:00:00,20.71,20.86,20.71,20.86,107200.0,7.8658,7.9228,7.8658,7.9228,107200.0
2009-01-26 13:30:00,20.86,20.86,20.68,20.68,83700.0,7.9228,7.9228,7.8544,7.8544,83700.0
2009-01-26 14:00:00,20.68,20.68,20.47,20.55,110300.0,7.8544,7.8544,7.7747,7.805,110300.0
2009-01-26 14:30:00,20.55,20.65,20.49,20.64,110200.0,7.805,7.843,7.7823,7.8392,110200.0
2009-01-26 15:00:00,20.65,20.72,20.61,20.68,124100.0,7.843,7.8696,7.8278,7.8544,124100.0
2009-01-26 15:30:00,20.68,20.68,20.55,20.61,189300.0,7.8544,7.8544,7.805,7.8278,189300.0
2009-01-27 09:30:00,20.77,20.77,20.35,20.66,140300.0,7.8886,7.8886,7.7291,7.8468,140300.0
2009-01-27 10:00:00,20.65,20.66,20.46,20.58,81800.0,7.843,7.8468,7.7709,7.8164,81800.0
2009-01-27 10:30:00,20.59,20.67,20.55,20.67,74300.0,7.8202,7.8506,7.805,7.8506,74300.0
2009-01-27 11:00:00,20.67,20.77,20.66,20.66,86500.0,7.8506,7.8886,7.8468,7.8468,86500.0
2009-01-27 11:30:00,20.67,20.68,20.58,20.62,49900.0,7.8506,7.8544,7.8164,7.8316,49900.0
2009-01-27 12:00:00,20.63,20.78,20.62,20.76,65400.0,7.8354,7.8924,7.8316,7.8848,65400.0
2009-01-27 12:30:00,20.76,20.76,20.68,20.75,138500.0,7.8848,7.8848,7.8544,7.881,138500.0
2009-01-27 13:00:00,20.74,20.75,20.61,20.7,82400.0,7.8772,7.881,7.8278,7.862,82400.0
2009-01-27 13:30:00,20.69,20.72,20.68,20.69,68200.0,7.8582,7.8696,7.8544,7.8582,68200.0
2009-01-27 14:00:00,20.69,20.69,20.62,20.63,155100.0,7.8582,7.8582,7.8316,7.8354,155100.0
2009-01-27 14:30:00,20.63,20.69,20.61,20.65,121100.0,7.8354,7.8582,7.8278,7.843,121100.0
2009-01-27 15:00:00,20.65,20.71,20.61,20.66,135000.0,7.843,7.8658,7.8278,7.8468,135000.0
2009-01-27 15:30:00,20.66,20.77,20.63,20.74,179000.0,7.8468,7.8886,7.8354,7.8772,179000.0
2009-01-28 09:30:00,21.11,21.26,20.97,21.0,134700.0,8.0177,8.0747,7.9646,7.976,134700.0
2009-01-28 10:00:00,20.99,21.1,20.85,21.01,94500.0,7.9722,8.0139,7.919,7.9798,94500.0
2009-01-28 10:30:00,21.0,21.13,20.99,21.07,226700.0,7.976,8.0253,7.9722,8.0025,226700.0
2009-01-28 11:00:00,21.07,21.11,20.96,20.99,68900.0,8.0025,8.0177,7.9608,7.9722,68900.0
2009-01-28 11:30:00,21.0,21.05,20.98,21.01,73300.0,7.976,7.995,7.9684,7.9798,73300.0
2009-01-28 12:00:00,21.01,21.03,20.97,21.0,56400.0,7.9798,7.9874,7.9646,7.976,56400.0
2009-01-28 12:30:00,21.0,21.04,20.98,21.03,34200.0,7.976,7.9912,7.9684,7.9874,34200.0
2009-01-28 13:00:00,21.01,21.07,21.0,21.04,41800.0,7.9798,8.0025,7.976,7.9912,41800.0
2009-01-28 13:30:00,21.04,21.05,20.98,20.98,23900.0,7.9912,7.995,7.9684,7.9684,23900.0
2009-01-28 14:00:00,20.99,21.13,20.96,21.0,102300.0,7.9722,8.0253,7.9608,7.976,102300.0
2009-01-28 14:30:00,21.0,21.03,20.9,20.98,103600.0,7.976,7.9874,7.938,7.9684,103600.0
2009-01-28 15:00:00,20.98,21.0,20.88,20.89,189300.0,7.9684,7.976,7.9304,7.9342,189300.0
2009-01-28 15:30:00,20.89,21.07,20.88,21.05,187800.0,7.9342,8.0025,7.9304,7.995,187800.0
2009-01-29 09:30:00,20.82,21.08,20.82,20.92,56400.0,7.9076,8.0063,7.9076,7.9456,56400.0
2009-01-29 10:00:00,20.91,20.91,20.76,20.78,58700.0,7.9418,7.9418,7.8848,7.8924,58700.0
2009-01-29 10:30:00,20.78,20.88,20.74,20.88,166600.0,7.8924,7.9304,7.8772,7.9304,166600.0
2009-01-29 11:00:00,20.88,20.9,20.81,20.83,85300.0,7.9304,7.938,7.9038,7.9114,85300.0
2009-01-29 11:30:00,20.83,20.88,20.82,20.83,42800.0,7.9114,7.9304,7.9076,7.9114,42800.0
2009-01-29 12:00:00,20.83,20.86,20.76,20.83,75500.0,7.9114,7.9228,7.8848,7.9114,75500.0
2009-01-29 12:30:00,20.82,20.84,20.72,20.73,51600.0,7.9076,7.9152,7.8696,7.8734,51600.0
2009-01-29 13:00:00,20.72,20.75,20.66,20.71,68600.0,7.8696,7.881,7.8468,7.8658,68600.0
2009-01-29 13:30:00,20.72,20.73,20.55,20.61,76700.0,7.8696,7.8734,7.805,7.8278,76700.0
2009-01-29 14:00:00,20.61,20.66,20.54,20.56,118900.0,7.8278,7.8468,7.8012,7.8088,118900.0
2009-01-29 14:30:00,20.57,20.6,20.52,20.53,57900.0,7.8126,7.824,7.7937,7.7975,57900.0
2009-01-29 15:00:00,20.53,20.61,20.52,20.54,94700.0,7.7975,7.8278,7.7937,7.8012,94700.0
2009-01-29 15:30:00,20.54,20.59,20.49,20.57,463300.0,7.8012,7.8202,7.7823,7.8126,463300.0
2009-01-30 09:30:00,20.48,20.49,20.31,20.33,68700.0,7.7785,7.7823,7.7139,7.7215,68700.0
2009-01-30 10:00:00,20.33,20.39,20.3,20.34,63200.0,7.7215,7.7443,7.7101,7.7253,63200.0
2009-01-30 10:30:00,20.34,20.35,20.2,20.25,77300.0,7.7253,7.7291,7.6721,7.6911,77300.0
2009-01-30 11:00:00,20.26,20.37,20.2,20.25,102900.0,7.6949,7.7367,7.6721,7.6911,102900.0
2009-01-30 11:30:00,20.27,20.27,20.16,20.22,78700.0,7.6987,7.6987,7.6569,7.6797,78700.0
2009-01-30 12:00:00,20.22,20.32,20.22,20.31,41100.0,7.6797,7.7177,7.6797,7.7139,41100.0
2009-01-30 12:30:00,20.31,20.35,20.29,20.33,24100.0,7.7139,7.7291,7.7063,7.7215,24100.0
2009-01-30 13:00:00,20.33,20.39,20.3,20.35,60100.0,7.7215,7.7443,7.7101,7.7291,60100.0
2009-01-30 13:30:00,20.35,20.35,20.26,20.32,62600.0,7.7291,7.7291,7.6949,7.7177,62600.0
2009-01-30 14:00:00,20.34,20.38,20.29,20.37,57700.0,7.7253,7.7405,7.7063,7.7367,57700.0
2009-01-30 14:30:00,20.38,20.46,20.37,20.4,81100.0,7.7405,7.7709,7.7367,7.7481,81100.0
2009-01-30 15:00:00,20.39,20.45,20.34,20.38,158800.0,7.7443,7.7671,7.7253,7.7405,158800.0
2009-01-30 15:30:00,20.37,20.48,20.34,20.44,176400.0,7.7367,7.7785,7.7253,7.7633,176400.0
2009-02-02 09:30:00,20.07,20.08,19.8,19.86,146900.0,7.6227,7.6265,7.5202,7.543,146900.0
2009-02-02 10:00:00,19.88,20.11,19.86,20.02,112000.0,7.5506,7.6379,7.543,7.6037,112000.0
2009-02-02 10:30:00,20.02,20.17,20.01,20.15,74200.0,7.6037,7.6607,7.6,7.6531,74200.0
2009-02-02 11:00:00,20.15,20.15,20.07,20.1,61800.0,7.6531,7.6531,7.6227,7.6341,61800.0
2009-02-02 11:30:00,20.1,20.15,20.04,20.07,75200.0,7.6341,7.6531,7.6113,7.6227,75200.0
2009-02-02 12:00:00,20.08,20.11,20.05,20.1,53300.0,7.6265,7.6379,7.6151,7.6341,53300.0
2009-02-02 12:30:00,20.11,20.14,19.94,19.95,106600.0,7.6379,7.6493,7.5734,7.5772,106600.0
2009-02-02 13:00:00,19.95,20.03,19.88,19.9,75000.0,7.5772,7.6075,7.5506,7.5582,75000.0
2009-02-02 13:30:00,19.9,19.94,19.86,19.88,66400.0,7.5582,7.5734,7.543,7.5506,66400.0
2009-02-02 14:00:00,19.89,19.95,19.87,19.95,52900.0,7.5544,7.5772,7.5468,7.5772,52900.0
2009-02-02 14:30:00,19.96,20.09,19.96,20.05,74200.0,7.581,7.6303,7.581,7.6151,74200.0
2009-02-02 15:00:00,20.04,20.05,19.89,19.91,181600.0,7.6113,7.6151,7.5544,7.562,181600.0
2009-02-02 15:30:00,19.92,19.99,19.89,19.97,250200.0,7.5658,7.5924,7.5544,7.5848,250200.0
2009-02-03 09:30:00,20.0,20.19,20.0,20.1,67200.0,7.5962,7.6683,7.5962,7.6341,67200.0
2009-02-03 10:00:00,20.11,20.14,20.0,20.1,113700.0,7.6379,7.6493,7.5962,7.6341,113700.0
2009-02-03 10:30:00,20.09,20.13,19.99,20.02,94900.0,7.6303,7.6455,7.5924,7.6037,94900.0
2009-02-03 11:00:00,20.02,20.14,19.98,20.13,53800.0,7.6037,7.6493,7.5886,7.6455,53800.0
2009-02-03 11:30:00,20.12,20.2,20.12,20.17,62100.0,7.6417,7.6721,7.6417,7.6607,62100.0
2009-02-03 12:00:00,20.16,20.17,20.11,20.13,31100.0,7.6569,7.6607,7.6379,7.6455,31100.0
2009-02-03 12:30:00,20.13,20.18,20.1,20.1,58600.0,7.6455,7.6645,7.6341,7.6341,58600.0
2009-02-03 13:00:00,20.09,20.17,20.08,20.15,51000.0,7.6303,7.6607,7.6265,7.6531,51000.0
2009-02-03 13:30:00,20.15,20.19,20.12,20.12,50600.0,7.6531,7.6683,7.6417,7.6417,50600.0
2009-02-03 14:00:00,20.13,20.21,20.1,20.16,65300.0,7.6455,7.6759,7.6341,7.6569,65300.0
2009-02-03 14:30:00,20.16,20.25,20.15,20.15,63700.0,7.6569,7.6911,7.6531,7.6531,63700.0
2009-02-03 15:00:00,20.15,20.27,20.15,20.25,115800.0,7.6531,7.6987,7.6531,7.6911,115800.0
2009-02-03 15:30:00,20.25,20.32,20.18,20.27,153300.0,7.6911,7.7177,7.6645,7.6987,153300.0
2009-02-04 09:30:00,20.28,20.42,20.26,20.35,104600.0,7.7025,7.7557,7.6949,7.7291,104600.0
2009-02-04 10:00:00,20.36,20.43,20.31,20.43,206400.0,7.7329,7.7595,7.7139,7.7595,206400.0
2009-02-04 10:30:00,20.42,20.49,20.35,20.42,198700.0,7.7557,7.7823,7.7291,7.7557,198700.0
2009-02-04 11:00:00,20.41,20.47,20.36,20.41,83200.0,7.7519,7.7747,7.7329,7.7519,83200.0
2009-02-04 11:30:00,20.4,20.42,20.28,20.29,33000.0,7.7481,7.7557,7.7025,7.7063,33000.0
2009-02-04 12:00:00,20.31,20.34,20.29,20.33,16500.0,7.7139,7.7253,7.7063,7.7215,16500.0
2009-02-04 12:30:00,20.32,20.33,20.28,20.29,11200.0,7.7177,7.7215,7.7025,7.7063,11200.0
2009-02-04 13:00:00,20.29,20.33,20.25,20.32,34500.0,7.7063,7.7215,7.6911,7.7177,34500.0
2009-02-04 13:30:00,20.32,20.33,20.07,20.15,90400.0,7.7177,7.7215,7.6227,7.6531,90400.0
2009-02-04 14:00:00,20.14,20.21,20.05,20.08,52700.0,7.6493,7.6759,7.6151,7.6265,52700.0
2009-02-04 14:30:00,20.08,20.25,20.06,20.23,71800.0,7.6265,7.6911,7.6189,7.6835,71800.0
2009-02-04 15:00:00,20.22,20.26,20.1,20.16,87900.0,7.6797,7.6949,7.6341,7.6569,87900.0
2009-02-04 15:30:00,20.17,20.25,20.14,20.18,74100.0,7.6607,7.6911,7.6493,7.6645,74100.0
2009-02-05 09:30:00,20.11,20.25,19.98,20.05,233600.0,7.6379,7.6911,7.5886,7.6151,233600.0
2009-02-05 10:00:00,20.06,20.18,20.06,20.12,106300.0,7.6189,7.6645,7.6189,7.6417,106300.0
2009-02-05 10:30:00,20.13,20.17,20.05,20.12,132500.0,7.6455,7.6607,7.6151,7.6417,132500.0
2009-02-05 11:00:00,20.13,20.18,20.11,20.11,123000.0,7.6455,7.6645,7.6379,7.6379,123000.0
2009-02-05 11:30:00,20.11,20.15,20.01,20.09,100100.0,7.6379,7.6531,7.6,7.6303,100100.0
2009-02-05 12:00:00,20.09,20.26,20.09,20.18,151800.0,7.6303,7.6949,7.6303,7.6645,151800.0
2009-02-05 12:30:00,20.17,20.22,20.15,20.21,92300.0,7.6607,7.6797,7.6531,7.6759,92300.0
2009-02-05 13:00:00,20.22,20.24,20.14,20.15,49800.0,7.6797,7.6873,7.6493,7.6531,49800.0
2009-02-05 13:30:00,20.15,20.24,20.15,20.19,100700.0,7.6531,7.6873,7.6531,7.6683,100700.0
2009-02-05 14:00:00,20.19,20.25,20.11,20.14,83900.0,7.6683,7.6911,7.6379,7.6493,83900.0
2009-02-05 14:30:00,20.15,20.16,20.07,20.09,96300.0,7.6531,7.6569,7.6227,7.6303,96300.0
2009-02-05 15:00:00,20.1,20.17,20.05,20.16,65800.0,7.6341,7.6607,7.6151,7.6569,65800.0
2009-02-05 15:30:00,20.17,20.21,20.11,20.15,147400.0,7.6607,7.6759,7.6379,7.6531,147400.0
2009-02-06 09:30:00,19.78,20.12,19.78,20.07,175700.0,7.5126,7.6417,7.5126,7.6227,175700.0
2009-02-06 10:00:00,20.07,20.16,20.06,20.12,147600.0,7.6227,7.6569,7.6189,7.6417,147600.0
2009-02-06 10:30:00,20.11,20.21,20.05,20.18,65800.0,7.6379,7.6759,7.6151,7.6645,65800.0
2009-02-06 11:00:00,20.18,20.45,20.18,20.25,101100.0,7.6645,7.7671,7.6645,7.6911,101100.0
2009-02-06 11:30:00,20.25,20.32,20.18,20.2,57200.0,7.6911,7.7177,7.6645,7.6721,57200.0
2009-02-06 12:00:00,20.2,20.33,20.2,20.27,43700.0,7.6721,7.7215,7.6721,7.6987,43700.0
2009-02-06 12:30:00,20.26,20.41,20.26,20.38,42700.0,7.6949,7.7519,7.6949,7.7405,42700.0
2009-02-06 13:00:00,20.38,20.58,20.38,20.51,79100.0,7.7405,7.8164,7.7405,7.7899,79100.0
2009-02-06 13:30:00,20.52,20.67,20.52,20.62,81500.0,7.7937,7.8506,7.7937,7.8316,81500.0
2009-02-06 14:00:00,20.62,20.62,20.51,20.52,80600.0,7.8316,7.8316,7.7899,7.7937,80600.0
2009-02-06 14:30:00,20.52,20.55,20.33,20.35,103200.0,7.7937,7.805,7.7215,7.7291,103200.0
2009-02-06 15:00:00,20.35,20.38,20.29,20.38,91400.0,7.7291,7.7405,7.7063,7.7405,91400.0
2009-02-06 15:30:00,20.38,20.48,20.36,20.38,181600.0,7.7405,7.7785,7.7329,7.7405,181600.0
2009-02-09 09:30:00,20.59,20.64,20.43,20.59,60000.0,7.8202,7.8392,7.7595,7.8202,60000.0
2009-02-09 10:00:00,20.58,20.76,20.55,20.74,187900.0,7.8164,7.8848,7.805,7.8772,187900.0
2009-02-09 10:30:00,20.74,20.92,20.74,20.76,138000.0,7.8772,7.9456,7.8772,7.8848,138000.0
2009-02-09 11:00:00,20.75,20.79,20.71,20.74,47500.0,7.881,7.8962,7.8658,7.8772,47500.0
2009-02-09 11:30:00,20.75,20.78,20.65,20.74,43100.0,7.881,7.8924,7.843,7.8772,43100.0
2009-02-09 12:00:00,20.75,20.8,20.69,20.71,36800.0,7.881,7.9,7.8582,7.8658,36800.0
2009-02-09 12:30:00,20.72,20.76,20.67,20.73,27900.0,7.8696,7.8848,7.8506,7.8734,27900.0
2009-02-09 13:00:00,20.72,20.72,20.6,20.6,33100.0,7.8696,7.8696,7.824,7.824,33100.0
2009-02-09 13:30:00,20.61,20.64,20.54,20.64,35000.0,7.8278,7.8392,7.8012,7.8392,35000.0
2009-02-09 14:00:00,20.64,20.66,20.51,20.51,38800.0,7.8392,7.8468,7.7899,7.7899,38800.0
2009-02-09 14:30:00,20.51,20.55,20.47,20.52,66400.0,7.7899,7.805,7.7747,7.7937,66400.0
2009-02-09 15:00:00,20.53,20.61,20.52,20.58,60700.0,7.7975,7.8278,7.7937,7.8164,60700.0
2009-02-09 15:30:00,20.58,20.61,20.53,20.59,112800.0,7.8164,7.8278,7.7975,7.8202,112800.0
2009-02-10 09:30:00,20.4,20.61,20.37,20.49,92600.0,7.7481,7.8278,7.7367,7.7823,92600.0
2009-02-10 10:00:00,20.49,20.62,20.49,20.54,74700.0,7.7823,7.8316,7.7823,7.8012,74700.0
2009-02-10 10:30:00,20.55,20.6,20.49,20.5,56500.0,7.805,7.824,7.7823,7.7861,56500.0
2009-02-10 11:00:00,20.51,20.63,20.36,20.45,126800.0,7.7899,7.8354,7.7329,7.7671,126800.0
2009-02-10 11:30:00,20.42,20.42,20.22,20.32,148800.0,7.7557,7.7557,7.6797,7.7177,148800.0
2009-02-10 12:00:00,20.31,20.38,20.27,20.31,44100.0,7.7139,7.7405,7.6987,7.7139,44100.0
2009-02-10 12:30:00,20.31,20.41,20.27,20.41,30900.0,7.7139,7.7519,7.6987,7.7519,30900.0
2009-02-10 13:00:00,20.41,20.41,20.22,20.29,78900.0,7.7519,7.7519,7.6797,7.7063,78900.0
2009-02-10 13:30:00,20.27,20.29,20.23,20.23,45500.0,7.6987,7.7063,7.6835,7.6835,45500.0
2009-02-10 14:00:00,20.23,20.25,20.02,20.06,70500.0,7.6835,7.6911,7.6037,7.6189,70500.0
2009-02-10 14:30:00,20.06,20.15,20.02,20.02,106300.0,7.6189,7.6531,7.6037,7.6037,106300.0
2009-02-10 15:00:00,20.03,20.1,20.03,20.08,68400.0,7.6075,7.6341,7.6075,7.6265,68400.0
2009-02-10 15:30:00,20.07,20.12,20.03,20.1,188700.0,7.6227,7.6417,7.6075,7.6341,188700.0
2009-02-11 09:30:00,20.15,20.66,20.15,20.61,140100.0,7.6531,7.8468,7.6531,7.8278,140100.0
2009-02-11 10:00:00,20.6,20.63,20.45,20.51,89000.0,7.824,7.8354,7.7671,7.7899,89000.0
2009-02-11 10:30:00,20.51,20.69,20.49,20.64,88700.0,7.7899,7.8582,7.7823,7.8392,88700.0
2009-02-11 11:00:00,20.62,20.76,20.59,20.7,109800.0,7.8316,7.8848,7.8202,7.862,109800.0
2009-02-11 11:30:00,20.72,20.74,20.61,20.73,77200.0,7.8696,7.8772,7.8278,7.8734,77200.0
2009-02-11 12:00:00,20.72,20.76,20.64,20.72,27400.0,7.8696,7.8848,7.8392,7.8696,27400.0
2009-02-11 12:30:00,20.72,20.77,20.67,20.67,29500.0,7.8696,7.8886,7.8506,7.8506,29500.0
2009-02-11 13:00:00,20.67,20.67,20.58,20.61,39300.0,7.8506,7.8506,7.8164,7.8278,39300.0
2009-02-11 13:30:00,20.63,20.66,20.44,20.47,45900.0,7.8354,7.8468,7.7633,7.7747,45900.0
2009-02-11 14:00:00,20.47,20.62,20.44,20.62,124000.0,7.7747,7.8316,7.7633,7.8316,124000.0
2009-02-11 14:30:00,20.63,20.75,20.56,20.74,90000.0,7.8354,7.881,7.8088,7.8772,90000.0
2009-02-11 15:00:00,20.74,20.84,20.69,20.83,102200.0,7.8772,7.9152,7.8582,7.9114,102200.0
2009-02-11 15:30:00,20.82,20.84,20.52,20.54,300700.0,7.9076,7.9152,7.7937,7.8012,300700.0
2009-02-12 09:30:00,20.52,20.61,20.43,20.51,46500.0,7.7937,7.8278,7.7595,7.7899,46500.0
2009-02-12 10:00:00,20.51,20.76,20.47,20.76,91900.0,7.7899,7.8848,7.7747,7.8848,91900.0
2009-02-12 10:30:00,20.76,20.83,20.73,20.74,85000.0,7.8848,7.9114,7.8734,7.8772,85000.0
2009-02-12 11:00:00,20.74,20.83,20.72,20.82,42400.0,7.8772,7.9114,7.8696,7.9076,42400.0
2009-02-12 11:30:00,20.82,20.84,20.74,20.74,36800.0,7.9076,7.9152,7.8772,7.8772,36800.0
2009-02-12 12:00:00,20.74,20.8,20.73,20.8,22400.0,7.8772,7.9,7.8734,7.9,22400.0
2009-02-12 12:30:00,20.8,20.83,20.66,20.67,32000.0,7.9,7.9114,7.8468,7.8506,32000.0
2009-02-12 13:00:00,20.66,20.66,20.55,20.59,27200.0,7.8468,7.8468,7.805,7.8202,27200.0
2009-02-12 13:30:00,20.6,20.69,20.5,20.68,34900.0,7.824,7.8582,7.7861,7.8544,34900.0
2009-02-12 14:00:00,20.67,20.74,20.58,20.68,58400.0,7.8506,7.8772,7.8164,7.8544,58400.0
2009-02-12 14:30:00,20.69,20.69,20.47,20.47,45800.0,7.8582,7.8582,7.7747,7.7747,45800.0
2009-02-12 15:00:00,20.47,20.69,20.43,20.67,116100.0,7.7747,7.8582,7.7595,7.8506,116100.0
2009-02-12 15:30:00,20.67,20.86,20.59,20.82,301100.0,7.8506,7.9228,7.8202,7.9076,301100.0
2009-02-13 09:30:00,21.0,21.0,20.86,20.97,69000.0,7.976,7.976,7.9228,7.9646,69000.0
2009-02-13 10:00:00,20.97,21.18,20.97,21.18,122600.0,7.9646,8.0443,7.9646,8.0443,122600.0
2009-02-13 10:30:00,21.18,21.19,21.1,21.11,54300.0,8.0443,8.0481,8.0139,8.0177,54300.0
2009-02-13 11:00:00,21.11,21.23,21.01,21.06,72800.0,8.0177,8.0633,7.9798,7.9987,72800.0
2009-02-13 11:30:00,21.05,21.08,20.97,21.02,27500.0,7.995,8.0063,7.9646,7.9836,27500.0
2009-02-13 12:00:00,21.01,21.05,21.01,21.05,40900.0,7.9798,7.995,7.9798,7.995,40900.0
2009-02-13 12:30:00,21.07,21.21,21.07,21.19,71300.0,8.0025,8.0557,8.0025,8.0481,71300.0
2009-02-13 13:00:00,21.19,21.27,21.15,21.15,46700.0,8.0481,8.0785,8.0329,8.0329,46700.0
2009-02-13 13:30:00,21.15,21.18,21.06,21.13,55100.0,8.0329,8.0443,7.9987,8.0253,55100.0
2009-02-13 14:00:00,21.13,21.23,21.06,21.23,53500.0,8.0253,8.0633,7.9987,8.0633,53500.0
2009-02-13 14:30:00,21.23,21.26,21.2,21.24,80000.0,8.0633,8.0747,8.0519,8.0671,80000.0
2009-02-13 15:00:00,21.25,21.25,21.08,21.18,73900.0,8.0709,8.0709,8.0063,8.0443,73900.0
2009-02-13 15:30:00,21.18,21.31,21.17,21.18,394500.0,8.0443,8.0937,8.0405,8.0443,394500.0
2009-02-17 09:30:00,20.59,20.88,20.28,20.35,179800.0,7.8202,7.9304,7.7025,7.7291,179800.0
2009-02-17 10:00:00,20.34,20.45,20.26,20.35,92300.0,7.7253,7.7671,7.6949,7.7291,92300.0
2009-02-17 10:30:00,20.36,20.53,20.36,20.52,101900.0,7.7329,7.7975,7.7329,7.7937,101900.0
2009-02-17 11:00:00,20.52,20.53,20.42,20.44,66900.0,7.7937,7.7975,7.7557,7.7633,66900.0
2009-02-17 11:30:00,20.43,20.46,20.4,20.46,32000.0,7.7595,7.7709,7.7481,7.7709,32000.0
2009-02-17 12:00:00,20.44,20.46,20.35,20.42,55300.0,7.7633,7.7709,7.7291,7.7557,55300.0
2009-02-17 12:30:00,20.42,20.45,20.4,20.43,30500.0,7.7557,7.7671,7.7481,7.7595,30500.0
2009-02-17 13:00:00,20.43,20.44,20.32,20.34,58800.0,7.7595,7.7633,7.7177,7.7253,58800.0
2009-02-17 13:30:00,20.35,20.38,20.27,20.33,82200.0,7.7291,7.7405,7.6987,7.7215,82200.0
2009-02-17 14:00:00,20.33,20.39,20.3,20.36,58800.0,7.7215,7.7443,7.7101,7.7329,58800.0
2009-02-17 14:30:00,20.36,20.4,20.34,20.35,63200.0,7.7329,7.7481,7.7253,7.7291,63200.0
2009-02-17 15:00:00,20.36,20.39,20.29,20.33,122500.0,7.7329,7.7443,7.7063,7.7215,122500.0
2009-02-17 15:30:00,20.34,20.45,20.31,20.31,499200.0,7.7253,7.7671,7.7139,7.7139,499200.0
2009-02-18 09:30:00,20.49,20.51,20.39,20.4,72800.0,7.7823,7.7899,7.7443,7.7481,72800.0
2009-02-18 10:00:00,20.42,20.43,20.23,20.25,104000.0,7.7557,7.7595,7.6835,7.6911,104000.0
2009-02-18 10:30:00,20.25,20.3,20.19,20.26,345000.0,7.6911,7.7101,7.6683,7.6949,345000.0
2009-02-18 11:00:00,20.26,20.28,20.12,20.2,140500.0,7.6949,7.7025,7.6417,7.6721,140500.0
2009-02-18 11:30:00,20.2,20.24,20.18,20.21,47000.0,7.6721,7.6873,7.6645,7.6759,47000.0
2009-02-18 12:00:00,20.21,20.25,20.18,20.22,46300.0,7.6759,7.6911,7.6645,7.6797,46300.0
2009-02-18 12:30:00,20.22,20.22,20.09,20.13,85300.0,7.6797,7.6797,7.6303,7.6455,85300.0
2009-02-18 13:00:00,20.12,20.16,20.08,20.09,53900.0,7.6417,7.6569,7.6265,7.6303,53900.0
2009-02-18 13:30:00,20.08,20.08,19.97,20.01,62800.0,7.6265,7.6265,7.5848,7.6,62800.0
2009-02-18 14:00:00,20.0,20.13,19.98,20.07,97900.0,7.5962,7.6455,7.5886,7.6227,97900.0
2009-02-18 14:30:00,20.07,20.1,19.99,20.06,95000.0,7.6227,7.6341,7.5924,7.6189,95000.0
2009-02-18 15:00:00,20.07,20.11,20.01,20.07,136200.0,7.6227,7.6379,7.6,7.6227,136200.0
2009-02-18 15:30:00,20.06,20.09,19.98,20.0,192800.0,7.6189,7.6303,7.5886,7.5962,192800.0
2009-02-19 09:30:00,20.22,20.29,20.18,20.23,47900.0,7.6797,7.7063,7.6645,7.6835,47900.0
2009-02-19 10:00:00,20.24,20.3,20.22,20.24,76700.0,7.6873,7.7101,7.6797,7.6873,76700.0
2009-02-19 10:30:00,20.25,20.35,20.25,20.31,52800.0,7.6911,7.7291,7.6911,7.7139,52800.0
2009-02-19 11:00:00,20.31,20.38,20.29,20.33,92200.0,7.7139,7.7405,7.7063,7.7215,92200.0
2009-02-19 11:30:00,20.32,20.34,20.24,20.24,58700.0,7.7177,7.7253,7.6873,7.6873,58700.0
2009-02-19 12:00:00,20.26,20.3,20.22,20.27,36500.0,7.6949,7.7101,7.6797,7.6987,36500.0
2009-02-19 12:30:00,20.27,20.32,20.25,20.31,36300.0,7.6987,7.7177,7.6911,7.7139,36300.0
2009-02-19 13:00:00,20.3,20.31,20.28,20.3,80200.0,7.7101,7.7139,7.7025,7.7101,80200.0
2009-02-19 13:30:00,20.3,20.32,20.29,20.3,60200.0,7.7101,7.7177,7.7063,7.7101,60200.0
2009-02-19 14:00:00,20.3,20.32,20.23,20.23,122500.0,7.7101,7.7177,7.6835,7.6835,122500.0
2009-02-19 14:30:00,20.23,20.25,20.17,20.2,106300.0,7.6835,7.6911,7.6607,7.6721,106300.0
2009-02-19 15:00:00,20.19,20.22,20.13,20.13,106300.0,7.6683,7.6797,7.6455,7.6455,106300.0
2009-02-19 15:30:00,20.14,20.16,20.06,20.09,171800.0,7.6493,7.6569,7.6189,7.6303,171800.0
2009-02-20 09:30:00,20.07,20.07,19.78,19.97,191000.0,7.6227,7.6227,7.5126,7.5848,191000.0
2009-02-20 10:00:00,19.97,20.03,19.94,20.02,70200.0,7.5848,7.6075,7.5734,7.6037,70200.0
2009-02-20 10:30:00,20.02,20.15,20.0,20.04,50500.0,7.6037,7.6531,7.5962,7.6113,50500.0
2009-02-20 11:00:00,20.03,20.08,20.0,20.05,75900.0,7.6075,7.6265,7.5962,7.6151,75900.0
2009-02-20 11:30:00,20.05,20.14,20.02,20.12,73900.0,7.6151,7.6493,7.6037,7.6417,73900.0
2009-02-20 12:00:00,20.12,20.22,20.07,20.1,97400.0,7.6417,7.6797,7.6227,7.6341,97400.0
2009-02-20 12:30:00,20.09,20.09,19.92,19.97,71600.0,7.6303,7.6303,7.5658,7.5848,71600.0
2009-02-20 13:00:00,19.97,20.0,19.9,19.94,103800.0,7.5848,7.5962,7.5582,7.5734,103800.0
2009-02-20 13:30:00,19.93,20.05,19.93,19.98,49200.0,7.5696,7.6151,7.5696,7.5886,49200.0
2009-02-20 14:00:00,19.98,20.25,19.96,20.11,204300.0,7.5886,7.6911,7.581,7.6379,204300.0
2009-02-20 14:30:00,20.12,20.26,20.11,20.14,241800.0,7.6417,7.6949,7.6379,7.6493,241800.0
2009-02-20 15:00:00,20.14,20.16,20.08,20.1,207100.0,7.6493,7.6569,7.6265,7.6341,207100.0
2009-02-20 15:30:00,20.1,20.14,20.04,20.07,161400.0,7.6341,7.6493,7.6113,7.6227,161400.0
2009-02-23 09:30:00,20.18,20.3,20.05,20.2,82800.0,7.6645,7.7101,7.6151,7.6721,82800.0
2009-02-23 10:00:00,20.21,20.23,20.16,20.22,73100.0,7.6759,7.6835,7.6569,7.6797,73100.0
2009-02-23 10:30:00,20.23,20.23,20.06,20.06,105100.0,7.6835,7.6835,7.6189,7.6189,105100.0
2009-02-23 11:00:00,20.07,20.17,20.07,20.16,99500.0,7.6227,7.6607,7.6227,7.6569,99500.0
2009-02-23 11:30:00,20.15,20.15,20.06,20.1,68800.0,7.6531,7.6531,7.6189,7.6341,68800.0
2009-02-23 12:00:00,20.1,20.12,20.05,20.1,59900.0,7.6341,7.6417,7.6151,7.6341,59900.0
2009-02-23 12:30:00,20.09,20.12,19.98,19.98,66800.0,7.6303,7.6417,7.5886,7.5886,66800.0
2009-02-23 13:00:00,19.99,20.03,19.91,19.93,50300.0,7.5924,7.6075,7.562,7.5696,50300.0
2009-02-23 13:30:00,19.93,19.93,19.77,19.79,76700.0,7.5696,7.5696,7.5088,7.5164,76700.0
2009-02-23 14:00:00,19.77,19.84,19.7,19.83,79400.0,7.5088,7.5354,7.4822,7.5316,79400.0
2009-02-23 14:30:00,19.84,19.86,19.69,19.75,119700.0,7.5354,7.543,7.4784,7.5012,119700.0
2009-02-23 15:00:00,19.74,19.86,19.65,19.66,185100.0,7.4974,7.543,7.4632,7.467,185100.0
2009-02-23 15:30:00,19.66,19.78,19.54,19.6,251000.0,7.467,7.5126,7.4214,7.4442,251000.0
2009-02-24 09:30:00,19.73,20.01,19.61,20.01,108200.0,7.4936,7.6,7.448,7.6,108200.0
2009-02-24 10:00:00,20.0,20.01,19.75,19.91,189900.0,7.5962,7.6,7.5012,7.562,189900.0
2009-02-24 10:30:00,19.92,20.14,19.92,19.98,103200.0,7.5658,7.6493,7.5658,7.5886,103200.0
2009-02-24 11:00:00,20.0,20.08,19.95,20.03,103200.0,7.5962,7.6265,7.5772,7.6075,103200.0
2009-02-24 11:30:00,20.03,20.06,20.0,20.01,67700.0,7.6075,7.6189,7.5962,7.6,67700.0
2009-02-24 12:00:00,20.02,20.05,19.95,20.01,47300.0,7.6037,7.6151,7.5772,7.6,47300.0
2009-02-24 12:30:00,20.0,20.05,19.95,19.96,42800.0,7.5962,7.6151,7.5772,7.581,42800.0
2009-02-24 13:00:00,19.95,20.07,19.93,20.03,60000.0,7.5772,7.6227,7.5696,7.6075,60000.0
2009-02-24 13:30:00,20.03,20.11,20.03,20.08,77400.0,7.6075,7.6379,7.6075,7.6265,77400.0
2009-02-24 14:00:00,20.08,20.13,20.07,20.12,67200.0,7.6265,7.6455,7.6227,7.6417,67200.0
2009-02-24 14:30:00,20.13,20.14,20.08,20.12,72000.0,7.6455,7.6493,7.6265,7.6417,72000.0
2009-02-24 15:00:00,20.12,20.34,20.11,20.24,134700.0,7.6417,7.7253,7.6379,7.6873,134700.0
2009-02-24 15:30:00,20.23,20.26,20.14,20.25,197800.0,7.6835,7.6949,7.6493,7.6911,197800.0
2009-02-25 09:30:00,20.02,20.26,19.86,19.93,87600.0,7.6037,7.6949,7.543,7.5696,87600.0
2009-02-25 10:00:00,19.92,19.92,19.76,19.89,119900.0,7.5658,7.5658,7.505,7.5544,119900.0
2009-02-25 10:30:00,19.89,19.91,19.77,19.83,147900.0,7.5544,7.562,7.5088,7.5316,147900.0
2009-02-25 11:00:00,19.83,19.9,19.76,19.89,108500.0,7.5316,7.5582,7.505,7.5544,108500.0
2009-02-25 11:30:00,19.87,20.09,19.87,19.93,82500.0,7.5468,7.6303,7.5468,7.5696,82500.0
2009-02-25 12:00:00,19.94,20.0,19.91,19.96,56000.0,7.5734,7.5962,7.562,7.581,56000.0
2009-02-25 12:30:00,19.96,20.04,19.93,19.96,138000.0,7.581,7.6113,7.5696,7.581,138000.0
2009-02-25 13:00:00,19.96,20.03,19.95,20.0,54900.0,7.581,7.6075,7.5772,7.5962,54900.0
2009-02-25 13:30:00,20.0,20.07,19.98,20.03,97000.0,7.5962,7.6227,7.5886,7.6075,97000.0
2009-02-25 14:00:00,20.03,20.07,19.93,20.06,156200.0,7.6075,7.6227,7.5696,7.6189,156200.0
2009-02-25 14:30:00,20.06,20.13,20.0,20.05,140500.0,7.6189,7.6455,7.5962,7.6151,140500.0
2009-02-25 15:00:00,20.05,20.15,19.99,20.07,229700.0,7.6151,7.6531,7.5924,7.6227,229700.0
2009-02-25 15:30:00,20.07,20.14,19.94,19.98,247200.0,7.6227,7.6493,7.5734,7.5886,247200.0
2009-02-26 09:30:00,20.21,20.21,19.94,20.0,93700.0,7.6759,7.6759,7.5734,7.5962,93700.0
2009-02-26 10:00:00,19.99,20.13,19.95,20.03,236000.0,7.5924,7.6455,7.5772,7.6075,236000.0
2009-02-26 10:30:00,20.03,20.15,20.01,20.11,91400.0,7.6075,7.6531,7.6,7.6379,91400.0
2009-02-26 11:00:00,20.11,20.15,20.09,20.09,133400.0,7.6379,7.6531,7.6303,7.6303,133400.0
2009-02-26 11:30:00,20.09,20.1,20.0,20.05,53900.0,7.6303,7.6341,7.5962,7.6151,53900.0
2009-02-26 12:00:00,20.05,20.08,20.02,20.03,31600.0,7.6151,7.6265,7.6037,7.6075,31600.0
2009-02-26 12:30:00,20.03,20.07,20.02,20.04,49000.0,7.6075,7.6227,7.6037,7.6113,49000.0
2009-02-26 13:00:00,20.03,20.07,19.99,20.05,47700.0,7.6075,7.6227,7.5924,7.6151,47700.0
2009-02-26 13:30:00,20.03,20.07,20.01,20.05,63200.0,7.6075,7.6227,7.6,7.6151,63200.0
2009-02-26 14:00:00,20.04,20.1,20.01,20.03,65700.0,7.6113,7.6341,7.6,7.6075,65700.0
2009-02-26 14:30:00,20.02,20.03,19.93,19.94,105300.0,7.6037,7.6075,7.5696,7.5734,105300.0
2009-02-26 15:00:00,19.94,20.0,19.92,19.96,109700.0,7.5734,7.5962,7.5658,7.581,109700.0
2009-02-26 15:30:00,19.97,20.0,19.93,19.94,171000.0,7.5848,7.5962,7.5696,7.5734,171000.0
2009-02-27 09:30:00,19.64,19.64,19.47,19.53,180100.0,7.4594,7.4594,7.3949,7.4176,180100.0
2009-02-27 10:00:00,19.52,19.64,19.48,19.61,155200.0,7.4138,7.4594,7.3987,7.448,155200.0
2009-02-27 10:30:00,19.61,19.61,19.46,19.48,189100.0,7.448,7.448,7.3911,7.3987,189100.0
2009-02-27 11:00:00,19.48,19.52,19.43,19.45,78900.0,7.3987,7.4138,7.3797,7.3873,78900.0
2009-02-27 11:30:00,19.44,19.52,19.42,19.5,86800.0,7.3835,7.4138,7.3759,7.4062,86800.0
2009-02-27 12:00:00,19.5,19.73,19.5,19.72,91400.0,7.4062,7.4936,7.4062,7.4898,91400.0
2009-02-27 12:30:00,19.72,19.73,19.61,19.65,64400.0,7.4898,7.4936,7.448,7.4632,64400.0
2009-02-27 13:00:00,19.66,19.7,19.56,19.65,144700.0,7.467,7.4822,7.429,7.4632,144700.0
2009-02-27 13:30:00,19.65,19.68,19.52,19.55,168200.0,7.4632,7.4746,7.4138,7.4252,168200.0
2009-02-27 14:00:00,19.54,19.6,19.53,19.55,100000.0,7.4214,7.4442,7.4176,7.4252,100000.0
2009-02-27 14:30:00,19.56,19.63,19.54,19.56,92800.0,7.429,7.4556,7.4214,7.429,92800.0
2009-02-27 15:00:00,19.55,19.58,19.49,19.52,115200.0,7.4252,7.4366,7.4025,7.4138,115200.0
2009-02-27 15:30:00,19.5,19.68,19.5,19.53,160000.0,7.4062,7.4746,7.4062,7.4176,160000.0
2009-03-02 09:30:00,19.29,19.34,19.0,19.0,70800.0,7.3265,7.3455,7.2163,7.2163,70800.0
2009-03-02 10:00:00,19.0,19.1,18.96,19.03,75400.0,7.2163,7.2543,7.2012,7.2277,75400.0
2009-03-02 10:30:00,19.01,19.07,18.94,19.0,64900.0,7.2201,7.2429,7.1936,7.2163,64900.0
2009-03-02 11:00:00,19.01,19.01,18.88,18.93,62900.0,7.2201,7.2201,7.1708,7.1898,62900.0
2009-03-02 11:30:00,18.92,18.94,18.55,18.56,176700.0,7.186,7.1936,7.0454,7.0492,176700.0
2009-03-02 12:00:00,18.55,18.68,18.55,18.66,122000.0,7.0454,7.0948,7.0454,7.0872,122000.0
2009-03-02 12:30:00,18.66,18.74,18.65,18.65,165600.0,7.0872,7.1176,7.0834,7.0834,165600.0
2009-03-02 13:00:00,18.64,18.66,18.53,18.63,210700.0,7.0796,7.0872,7.0378,7.0758,210700.0
2009-03-02 13:30:00,18.63,18.77,18.63,18.76,149500.0,7.0758,7.129,7.0758,7.1252,149500.0
2009-03-02 14:00:00,18.77,18.82,18.68,18.72,56400.0,7.129,7.148,7.0948,7.11,56400.0
2009-03-02 14:30:00,18.71,18.83,18.66,18.69,130300.0,7.1062,7.1518,7.0872,7.0986,130300.0
2009-03-02 15:00:00,18.68,18.69,18.59,18.64,125000.0,7.0948,7.0986,7.0606,7.0796,125000.0
2009-03-02 15:30:00,18.65,18.69,18.6,18.68,197200.0,7.0834,7.0986,7.0644,7.0948,197200.0
2009-03-03 09:30:00,18.96,19.3,18.72,18.85,123500.0,7.2012,7.3303,7.11,7.1594,123500.0
2009-03-03 10:00:00,18.85,18.98,18.77,18.9,203300.0,7.1594,7.2087,7.129,7.1784,203300.0
2009-03-03 10:30:00,18.91,18.91,18.8,18.82,160400.0,7.1822,7.1822,7.1404,7.148,160400.0
2009-03-03 11:00:00,18.82,18.85,18.76,18.81,228900.0,7.148,7.1594,7.1252,7.1442,228900.0
2009-03-03 11:30:00,18.8,18.84,18.65,18.68,206800.0,7.1404,7.1556,7.0834,7.0948,206800.0
2009-03-03 12:00:00,18.68,18.8,18.58,18.8,193400.0,7.0948,7.1404,7.0568,7.1404,193400.0
2009-03-03 12:30:00,18.79,18.81,18.71,18.76,92800.0,7.1366,7.1442,7.1062,7.1252,92800.0
2009-03-03 13:00:00,18.76,18.77,18.66,18.66,102400.0,7.1252,7.129,7.0872,7.0872,102400.0
2009-03-03 13:30:00,18.66,18.7,18.57,18.7,72900.0,7.0872,7.1024,7.053,7.1024,72900.0
2009-03-03 14:00:00,18.69,18.75,18.67,18.71,73500.0,7.0986,7.1214,7.091,7.1062,73500.0
2009-03-03 14:30:00,18.72,18.85,18.71,18.75,98800.0,7.11,7.1594,7.1062,7.1214,98800.0
2009-03-03 15:00:00,18.76,18.76,18.6,18.63,155900.0,7.1252,7.1252,7.0644,7.0758,155900.0
2009-03-03 15:30:00,18.63,18.66,18.51,18.53,240500.0,7.0758,7.0872,7.0302,7.0378,240500.0
2009-03-04 09:30:00,18.94,18.94,18.82,18.9,99400.0,7.1936,7.1936,7.148,7.1784,99400.0
2009-03-04 10:00:00,18.89,18.96,18.83,18.89,199800.0,7.1746,7.2012,7.1518,7.1746,199800.0
2009-03-04 10:30:00,18.9,18.92,18.87,18.89,117600.0,7.1784,7.186,7.167,7.1746,117600.0
2009-03-04 11:00:00,18.89,19.15,18.89,19.13,367700.0,7.1746,7.2733,7.1746,7.2657,367700.0
2009-03-04 11:30:00,19.14,19.24,19.12,19.2,140700.0,7.2695,7.3075,7.2619,7.2923,140700.0
2009-03-04 12:00:00,19.2,19.21,19.12,19.17,135500.0,7.2923,7.2961,7.2619,7.2809,135500.0
2009-03-04 12:30:00,19.17,19.19,19.08,19.16,56700.0,7.2809,7.2885,7.2467,7.2771,56700.0
2009-03-04 13:00:00,19.16,19.2,19.14,19.18,43400.0,7.2771,7.2923,7.2695,7.2847,43400.0
2009-03-04 13:30:00,19.18,19.27,19.15,19.22,79500.0,7.2847,7.3189,7.2733,7.2999,79500.0
2009-03-04 14:00:00,19.22,19.29,19.2,19.25,137600.0,7.2999,7.3265,7.2923,7.3113,137600.0
2009-03-04 14:30:00,19.25,19.35,19.25,19.32,113300.0,7.3113,7.3493,7.3113,7.3379,113300.0
2009-03-04 15:00:00,19.33,19.43,19.27,19.4,134500.0,7.3417,7.3797,7.3189,7.3683,134500.0
2009-03-04 15:30:00,19.41,19.42,19.33,19.35,240900.0,7.3721,7.3759,7.3417,7.3493,240900.0
2009-03-05 09:30:00,19.12,19.32,19.1,19.28,66200.0,7.2619,7.3379,7.2543,7.3227,66200.0
2009-03-05 10:00:00,19.28,19.36,19.15,19.25,69900.0,7.3227,7.3531,7.2733,7.3113,69900.0
2009-03-05 10:30:00,19.24,19.54,19.19,19.19,129000.0,7.3075,7.4214,7.2885,7.2885,129000.0
2009-03-05 11:00:00,19.18,19.19,18.99,19.01,60200.0,7.2847,7.2885,7.2125,7.2201,60200.0
2009-03-05 11:30:00,19.01,19.09,19.0,19.05,76400.0,7.2201,7.2505,7.2163,7.2353,76400.0
2009-03-05 12:00:00,19.05,19.09,18.98,19.09,45500.0,7.2353,7.2505,7.2087,7.2505,45500.0
2009-03-05 12:30:00,19.08,19.11,19.02,19.04,117300.0,7.2467,7.2581,7.2239,7.2315,117300.0
2009-03-05 13:00:00,19.03,19.08,19.03,19.06,63200.0,7.2277,7.2467,7.2277,7.2391,63200.0
2009-03-05 13:30:00,19.05,19.08,18.92,18.98,83800.0,7.2353,7.2467,7.186,7.2087,83800.0
2009-03-05 14:00:00,18.97,19.01,18.9,18.94,60200.0,7.205,7.2201,7.1784,7.1936,60200.0
2009-03-05 14:30:00,18.93,18.99,18.89,18.9,69200.0,7.1898,7.2125,7.1746,7.1784,69200.0
2009-03-05 15:00:00,18.9,18.99,18.88,18.88,79400.0,7.1784,7.2125,7.1708,7.1708,79400.0
2009-03-05 15:30:00,18.89,18.93,18.54,18.74,323500.0,7.1746,7.1898,7.0416,7.1176,323500.0
2009-03-06 09:30:00,19.0,19.19,18.85,18.91,95900.0,7.2163,7.2885,7.1594,7.1822,95900.0
2009-03-06 10:00:00,18.93,19.08,18.88,18.95,113900.0,7.1898,7.2467,7.1708,7.1974,113900.0
2009-03-06 10:30:00,18.96,18.97,18.87,18.92,115600.0,7.2012,7.205,7.167,7.186,115600.0
2009-03-06 11:00:00,18.92,18.93,18.85,18.91,111300.0,7.186,7.1898,7.1594,7.1822,111300.0
2009-03-06 11:30:00,18.91,18.94,18.89,18.91,48900.0,7.1822,7.1936,7.1746,7.1822,48900.0
2009-03-06 12:00:00,18.92,19.01,18.92,18.96,58600.0,7.186,7.2201,7.186,7.2012,58600.0
2009-03-06 12:30:00,18.95,18.96,18.88,18.94,99100.0,7.1974,7.2012,7.1708,7.1936,99100.0
2009-03-06 13:00:00,18.93,18.94,18.85,18.85,65700.0,7.1898,7.1936,7.1594,7.1594,65700.0
2009-03-06 13:30:00,18.86,18.9,18.83,18.86,72300.0,7.1632,7.1784,7.1518,7.1632,72300.0
2009-03-06 14:00:00,18.85,18.9,18.75,18.82,75500.0,7.1594,7.1784,7.1214,7.148,75500.0
2009-03-06 14:30:00,18.82,18.86,18.74,18.8,85700.0,7.148,7.1632,7.1176,7.1404,85700.0
2009-03-06 15:00:00,18.8,18.8,18.57,18.57,144500.0,7.1404,7.1404,7.053,7.053,144500.0
2009-03-06 15:30:00,18.57,18.77,18.57,18.73,417200.0,7.053,7.129,7.053,7.1138,417200.0
2009-03-09 09:30:00,18.45,18.85,18.45,18.77,126700.0,7.0075,7.1594,7.0075,7.129,126700.0
2009-03-09 10:00:00,18.78,18.95,18.78,18.85,127200.0,7.1328,7.1974,7.1328,7.1594,127200.0
2009-03-09 10:30:00,18.86,18.98,18.8,18.88,113300.0,7.1632,7.2087,7.1404,7.1708,113300.0
2009-03-09 11:00:00,18.89,18.97,18.85,18.9,119300.0,7.1746,7.205,7.1594,7.1784,119300.0
2009-03-09 11:30:00,18.9,18.92,18.81,18.85,102900.0,7.1784,7.186,7.1442,7.1594,102900.0
2009-03-09 12:00:00,18.84,18.95,18.81,18.9,77600.0,7.1556,7.1974,7.1442,7.1784,77600.0
2009-03-09 12:30:00,18.9,18.92,18.8,18.84,45600.0,7.1784,7.186,7.1404,7.1556,45600.0
2009-03-09 13:00:00,18.84,18.84,18.7,18.72,88900.0,7.1556,7.1556,7.1024,7.11,88900.0
2009-03-09 13:30:00,18.71,18.72,18.62,18.66,118800.0,7.1062,7.11,7.072,7.0872,118800.0
2009-03-09 14:00:00,18.67,18.73,18.66,18.71,104300.0,7.091,7.1138,7.0872,7.1062,104300.0
2009-03-09 14:30:00,18.71,18.73,18.66,18.67,84700.0,7.1062,7.1138,7.0872,7.091,84700.0
2009-03-09 15:00:00,18.67,18.69,18.54,18.57,98400.0,7.091,7.0986,7.0416,7.053,98400.0
2009-03-09 15:30:00,18.57,18.64,18.47,18.55,214800.0,7.053,7.0796,7.015,7.0454,214800.0
2009-03-10 09:30:00,19.03,19.16,18.96,19.07,75800.0,7.2277,7.2771,7.2012,7.2429,75800.0
2009-03-10 10:00:00,19.09,19.21,19.08,19.21,56300.0,7.2505,7.2961,7.2467,7.2961,56300.0
2009-03-10 10:30:00,19.21,19.34,19.15,19.27,70700.0,7.2961,7.3455,7.2733,7.3189,70700.0
2009-03-10 11:00:00,19.28,19.31,19.25,19.3,36500.0,7.3227,7.3341,7.3113,7.3303,36500.0
2009-03-10 11:30:00,19.29,19.31,19.24,19.27,83700.0,7.3265,7.3341,7.3075,7.3189,83700.0
2009-03-10 12:00:00,19.27,19.3,19.22,19.25,76800.0,7.3189,7.3303,7.2999,7.3113,76800.0
2009-03-10 12:30:00,19.24,19.28,19.21,19.21,37400.0,7.3075,7.3227,7.2961,7.2961,37400.0
2009-03-10 13:00:00,19.21,19.27,19.2,19.25,33400.0,7.2961,7.3189,7.2923,7.3113,33400.0
2009-03-10 13:30:00,19.25,19.35,19.23,19.25,75800.0,7.3113,7.3493,7.3037,7.3113,75800.0
2009-03-10 14:00:00,19.27,19.32,19.24,19.3,96500.0,7.3189,7.3379,7.3075,7.3303,96500.0
2009-03-10 14:30:00,19.29,19.3,19.17,19.25,49600.0,7.3265,7.3303,7.2809,7.3113,49600.0
2009-03-10 15:00:00,19.25,19.35,19.22,19.32,101600.0,7.3113,7.3493,7.2999,7.3379,101600.0
2009-03-10 15:30:00,19.33,19.37,19.25,19.34,231300.0,7.3417,7.3569,7.3113,7.3455,231300.0
2009-03-11 09:30:00,19.32,19.42,18.99,19.42,132900.0,7.3379,7.3759,7.2125,7.3759,132900.0
2009-03-11 10:00:00,19.43,19.51,19.39,19.5,94100.0,7.3797,7.41,7.3645,7.4062,94100.0
2009-03-11 10:30:00,19.52,19.58,19.51,19.51,65000.0,7.4138,7.4366,7.41,7.41,65000.0
2009-03-11 11:00:00,19.51,19.55,19.44,19.52,68500.0,7.41,7.4252,7.3835,7.4138,68500.0
2009-03-11 11:30:00,19.52,19.68,19.48,19.52,166200.0,7.4138,7.4746,7.3987,7.4138,166200.0
2009-03-11 12:00:00,19.52,19.55,19.35,19.37,95100.0,7.4138,7.4252,7.3493,7.3569,95100.0
2009-03-11 12:30:00,19.37,19.41,19.25,19.32,52900.0,7.3569,7.3721,7.3113,7.3379,52900.0
2009-03-11 13:00:00,19.33,19.43,19.32,19.32,81000.0,7.3417,7.3797,7.3379,7.3379,81000.0
2009-03-11 13:30:00,19.33,19.45,19.33,19.44,57400.0,7.3417,7.3873,7.3417,7.3835,57400.0
2009-03-11 14:00:00,19.45,19.47,19.32,19.36,69800.0,7.3873,7.3949,7.3379,7.3531,69800.0
2009-03-11 14:30:00,19.35,19.38,19.33,19.34,58800.0,7.3493,7.3607,7.3417,7.3455,58800.0
2009-03-11 15:00:00,19.34,19.42,19.34,19.41,116500.0,7.3455,7.3759,7.3455,7.3721,116500.0
2009-03-11 15:30:00,19.41,19.47,19.37,19.38,256500.0,7.3721,7.3949,7.3569,7.3607,256500.0
2009-03-12 09:30:00,19.05,19.31,19.05,19.15,90300.0,7.3819,7.4826,7.3819,7.4206,90300.0
2009-03-12 10:00:00,19.16,19.18,18.97,19.03,131100.0,7.4245,7.4322,7.3509,7.3741,131100.0
2009-03-12 10:30:00,19.03,19.07,18.83,18.97,212500.0,7.3741,7.3896,7.2966,7.3509,212500.0
2009-03-12 11:00:00,18.96,19.04,18.89,18.92,65800.0,7.347,7.378,7.3199,7.3315,65800.0
2009-03-12 11:30:00,18.92,18.98,18.84,18.84,84000.0,7.3315,7.3547,7.3005,7.3005,84000.0
2009-03-12 12:00:00,18.84,18.93,18.84,18.89,55800.0,7.3005,7.3354,7.3005,7.3199,55800.0
2009-03-12 12:30:00,18.9,18.94,18.89,18.93,33200.0,7.3237,7.3392,7.3199,7.3354,33200.0
2009-03-12 13:00:00,18.93,18.97,18.92,18.93,55800.0,7.3354,7.3509,7.3315,7.3354,55800.0
2009-03-12 13:30:00,18.93,18.98,18.86,18.93,92800.0,7.3354,7.3547,7.3082,7.3354,92800.0
2009-03-12 14:00:00,18.93,18.94,18.87,18.89,95500.0,7.3354,7.3392,7.3121,7.3199,95500.0
2009-03-12 14:30:00,18.89,18.97,18.89,18.93,84900.0,7.3199,7.3509,7.3199,7.3354,84900.0
2009-03-12 15:00:00,18.93,19.03,18.92,19.01,128200.0,7.3354,7.3741,7.3315,7.3664,128200.0
2009-03-12 15:30:00,19.01,19.14,18.96,19.04,336700.0,7.3664,7.4167,7.347,7.378,336700.0
2009-03-13 09:30:00,19.19,19.3,19.09,19.16,100000.0,7.4361,7.4787,7.3974,7.4245,100000.0
2009-03-13 10:00:00,19.17,19.35,19.14,19.28,103600.0,7.4284,7.4981,7.4167,7.471,103600.0
2009-03-13 10:30:00,19.28,19.37,19.21,19.21,97800.0,7.471,7.5059,7.4439,7.4439,97800.0
2009-03-13 11:00:00,19.21,19.25,19.14,19.24,63700.0,7.4439,7.4594,7.4167,7.4555,63700.0
2009-03-13 11:30:00,19.24,19.28,19.18,19.25,57300.0,7.4555,7.471,7.4322,7.4594,57300.0
2009-03-13 12:00:00,19.25,19.34,19.25,19.33,53000.0,7.4594,7.4942,7.4594,7.4904,53000.0
2009-03-13 12:30:00,19.33,19.5,19.32,19.48,55900.0,7.4904,7.5562,7.4865,7.5485,55900.0
2009-03-13 13:00:00,19.47,19.56,19.41,19.53,65900.0,7.5446,7.5795,7.5214,7.5679,65900.0
2009-03-13 13:30:00,19.53,19.55,19.47,19.51,39000.0,7.5679,7.5756,7.5446,7.5601,39000.0
2009-03-13 14:00:00,19.51,19.56,19.48,19.5,69500.0,7.5601,7.5795,7.5485,7.5562,69500.0
2009-03-13 14:30:00,19.5,19.57,19.48,19.54,143700.0,7.5562,7.5834,7.5485,7.5717,143700.0
2009-03-13 15:00:00,19.53,19.6,19.51,19.58,93900.0,7.5679,7.595,7.5601,7.5872,93900.0
2009-03-13 15:30:00,19.59,19.59,19.4,19.41,213600.0,7.5911,7.5911,7.5175,7.5214,213600.0
2009-03-16 09:30:00,19.6,19.64,19.46,19.58,78600.0,7.595,7.6105,7.5407,7.5872,78600.0
2009-03-16 10:00:00,19.6,19.63,19.48,19.51,65000.0,7.595,7.6066,7.5485,7.5601,65000.0
2009-03-16 10:30:00,19.51,19.67,19.51,19.64,49100.0,7.5601,7.6221,7.5601,7.6105,49100.0
2009-03-16 11:00:00,19.65,19.85,19.63,19.84,72900.0,7.6144,7.6919,7.6066,7.688,72900.0
2009-03-16 11:30:00,19.85,19.88,19.62,19.64,95100.0,7.6919,7.7035,7.6027,7.6105,95100.0
2009-03-16 12:00:00,19.64,19.7,19.64,19.69,41900.0,7.6105,7.6337,7.6105,7.6299,41900.0
2009-03-16 12:30:00,19.7,19.88,19.7,19.86,66500.0,7.6337,7.7035,7.6337,7.6957,66500.0
2009-03-16 13:00:00,19.86,19.89,19.75,19.85,63900.0,7.6957,7.7074,7.6531,7.6919,63900.0
2009-03-16 13:30:00,19.86,19.87,19.79,19.79,38700.0,7.6957,7.6996,7.6686,7.6686,38700.0
2009-03-16 14:00:00,19.77,19.86,19.77,19.83,51900.0,7.6609,7.6957,7.6609,7.6841,51900.0
2009-03-16 14:30:00,19.83,19.87,19.8,19.82,91800.0,7.6841,7.6996,7.6725,7.6802,91800.0
2009-03-16 15:00:00,19.81,19.82,19.68,19.74,171600.0,7.6764,7.6802,7.626,7.6492,171600.0
2009-03-16 15:30:00,19.75,19.77,19.58,19.62,245800.0,7.6531,7.6609,7.5872,7.6027,245800.0
2009-03-17 09:30:00,19.83,19.83,19.41,19.6,60100.0,7.6841,7.6841,7.5214,7.595,60100.0
2009-03-17 10:00:00,19.6,19.77,19.58,19.58,60000.0,7.595,7.6609,7.5872,7.5872,60000.0
2009-03-17 10:30:00,19.57,19.64,19.48,19.62,54300.0,7.5834,7.6105,7.5485,7.6027,54300.0
2009-03-17 11:00:00,19.62,19.64,19.59,19.61,18500.0,7.6027,7.6105,7.5911,7.5989,18500.0
2009-03-17 11:30:00,19.62,19.66,19.6,19.66,30200.0,7.6027,7.6182,7.595,7.6182,30200.0
2009-03-17 12:00:00,19.65,19.71,19.63,19.68,52200.0,7.6144,7.6376,7.6066,7.626,52200.0
2009-03-17 12:30:00,19.68,19.75,19.67,19.7,52500.0,7.626,7.6531,7.6221,7.6337,52500.0
2009-03-17 13:00:00,19.7,19.71,19.67,19.7,52200.0,7.6337,7.6376,7.6221,7.6337,52200.0
2009-03-17 13:30:00,19.7,19.76,19.62,19.64,44600.0,7.6337,7.657,7.6027,7.6105,44600.0
2009-03-17 14:00:00,19.65,19.68,19.62,19.65,37800.0,7.6144,7.626,7.6027,7.6144,37800.0
2009-03-17 14:30:00,19.65,19.7,19.64,19.68,41800.0,7.6144,7.6337,7.6105,7.626,41800.0
2009-03-17 15:00:00,19.67,19.7,19.66,19.68,61500.0,7.6221,7.6337,7.6182,7.626,61500.0
2009-03-17 15:30:00,19.68,19.8,19.65,19.77,164800.0,7.626,7.6725,7.6144,7.6609,164800.0
2009-03-18 09:30:00,19.87,19.87,19.65,19.66,55100.0,7.6996,7.6996,7.6144,7.6182,55100.0
2009-03-18 10:00:00,19.65,19.67,19.56,19.59,37900.0,7.6144,7.6221,7.5795,7.5911,37900.0
2009-03-18 10:30:00,19.59,19.59,19.5,19.57,27900.0,7.5911,7.5911,7.5562,7.5834,27900.0
2009-03-18 11:00:00,19.56,19.65,19.53,19.6,49400.0,7.5795,7.6144,7.5679,7.595,49400.0
2009-03-18 11:30:00,19.61,19.62,19.52,19.56,36100.0,7.5989,7.6027,7.564,7.5795,36100.0
2009-03-18 12:00:00,19.56,19.6,19.53,19.54,41000.0,7.5795,7.595,7.5679,7.5717,41000.0
2009-03-18 12:30:00,19.54,19.6,19.45,19.57,58100.0,7.5717,7.595,7.5369,7.5834,58100.0
2009-03-18 13:00:00,19.56,19.59,19.5,19.56,25000.0,7.5795,7.5911,7.5562,7.5795,25000.0
2009-03-18 13:30:00,19.56,19.61,19.55,19.58,24900.0,7.5795,7.5989,7.5756,7.5872,24900.0
2009-03-18 14:00:00,19.58,19.84,19.52,19.73,226500.0,7.5872,7.688,7.564,7.6454,226500.0
2009-03-18 14:30:00,19.73,19.95,19.72,19.86,273300.0,7.6454,7.7306,7.6415,7.6957,273300.0
2009-03-18 15:00:00,19.86,19.87,19.45,19.55,247600.0,7.6957,7.6996,7.5369,7.5756,247600.0
2009-03-18 15:30:00,19.55,19.58,19.43,19.58,288900.0,7.5756,7.5872,7.5291,7.5872,288900.0
2009-03-19 09:30:00,19.87,20.01,19.44,19.44,92500.0,7.6996,7.7539,7.533,7.533,92500.0
2009-03-19 10:00:00,19.44,19.65,19.41,19.58,96500.0,7.533,7.6144,7.5214,7.5872,96500.0
2009-03-19 10:30:00,19.58,19.72,19.57,19.6,66400.0,7.5872,7.6415,7.5834,7.595,66400.0
2009-03-19 11:00:00,19.59,19.69,19.58,19.59,98300.0,7.5911,7.6299,7.5872,7.5911,98300.0
2009-03-19 11:30:00,19.58,19.63,19.51,19.59,59900.0,7.5872,7.6066,7.5601,7.5911,59900.0
2009-03-19 12:00:00,19.59,19.63,19.56,19.59,42000.0,7.5911,7.6066,7.5795,7.5911,42000.0
2009-03-19 12:30:00,19.6,19.68,19.58,19.63,92800.0,7.595,7.626,7.5872,7.6066,92800.0
2009-03-19 13:00:00,19.63,19.72,19.63,19.72,62200.0,7.6066,7.6415,7.6066,7.6415,62200.0
2009-03-19 13:30:00,19.72,19.78,19.68,19.75,57500.0,7.6415,7.6647,7.626,7.6531,57500.0
2009-03-19 14:00:00,19.75,19.76,19.61,19.62,82700.0,7.6531,7.657,7.5989,7.6027,82700.0
2009-03-19 14:30:00,19.61,19.69,19.6,19.64,111900.0,7.5989,7.6299,7.595,7.6105,111900.0
2009-03-19 15:00:00,19.65,19.68,19.5,19.5,107900.0,7.6144,7.626,7.5562,7.5562,107900.0
2009-03-19 15:30:00,19.51,19.57,19.38,19.46,288000.0,7.5601,7.5834,7.5097,7.5407,288000.0
2009-03-20 09:30:00,19.49,19.54,19.32,19.32,59500.0,7.5524,7.5717,7.4865,7.4865,59500.0
2009-03-20 10:00:00,19.34,19.41,19.32,19.4,49700.0,7.4942,7.5214,7.4865,7.5175,49700.0
2009-03-20 10:30:00,19.4,19.47,19.35,19.44,43400.0,7.5175,7.5446,7.4981,7.533,43400.0
2009-03-20 11:00:00,19.44,19.51,19.39,19.39,42200.0,7.533,7.5601,7.5136,7.5136,42200.0
2009-03-20 11:30:00,19.39,19.47,19.37,19.47,51100.0,7.5136,7.5446,7.5059,7.5446,51100.0
2009-03-20 12:00:00,19.45,19.5,19.44,19.48,21800.0,7.5369,7.5562,7.533,7.5485,21800.0
2009-03-20 12:30:00,19.48,19.48,19.37,19.37,41200.0,7.5485,7.5485,7.5059,7.5059,41200.0
2009-03-20 13:00:00,19.36,19.45,19.35,19.37,31500.0,7.502,7.5369,7.4981,7.5059,31500.0
2009-03-20 13:30:00,19.36,19.38,19.3,19.34,49700.0,7.502,7.5097,7.4787,7.4942,49700.0
2009-03-20 14:00:00,19.34,19.38,19.31,19.38,50300.0,7.4942,7.5097,7.4826,7.5097,50300.0
2009-03-20 14:30:00,19.38,19.39,19.3,19.38,58900.0,7.5097,7.5136,7.4787,7.5097,58900.0
2009-03-20 15:00:00,19.38,19.41,19.35,19.38,54400.0,7.5097,7.5214,7.4981,7.5097,54400.0
2009-03-20 15:30:00,19.39,19.43,19.32,19.32,125500.0,7.5136,7.5291,7.4865,7.4865,125500.0
2009-03-23 09:30:00,19.39,19.41,19.15,19.4,107700.0,7.5136,7.5214,7.4206,7.5175,107700.0
2009-03-23 10:00:00,19.41,19.55,19.41,19.51,79400.0,7.5214,7.5756,7.5214,7.5601,79400.0
2009-03-23 10:30:00,19.5,19.52,19.37,19.4,88600.0,7.5562,7.564,7.5059,7.5175,88600.0
2009-03-23 11:00:00,19.4,19.53,19.37,19.37,88400.0,7.5175,7.5679,7.5059,7.5059,88400.0
2009-03-23 11:30:00,19.38,19.48,19.35,19.35,107800.0,7.5097,7.5485,7.4981,7.4981,107800.0
2009-03-23 12:00:00,19.35,19.37,19.15,19.16,119200.0,7.4981,7.5059,7.4206,7.4245,119200.0
2009-03-23 12:30:00,19.17,19.19,19.08,19.08,91400.0,7.4284,7.4361,7.3935,7.3935,91400.0
2009-03-23 13:00:00,19.09,19.12,18.95,18.99,242400.0,7.3974,7.409,7.3431,7.3586,242400.0
2009-03-23 13:30:00,19.0,19.08,18.83,18.9,148000.0,7.3625,7.3935,7.2966,7.3237,148000.0
2009-03-23 14:00:00,18.9,19.07,18.9,19.03,67400.0,7.3237,7.3896,7.3237,7.3741,67400.0
2009-03-23 14:30:00,19.03,19.06,18.88,18.91,119300.0,7.3741,7.3857,7.316,7.3276,119300.0
2009-03-23 15:00:00,18.91,19.04,18.86,19.02,161300.0,7.3276,7.378,7.3082,7.3702,161300.0
2009-03-23 15:30:00,19.02,19.1,18.96,19.08,311000.0,7.3702,7.4012,7.347,7.3935,311000.0
2009-03-24 09:30:00,19.07,19.28,19.04,19.22,110600.0,7.3896,7.471,7.378,7.4477,110600.0
2009-03-24 10:00:00,19.23,19.46,19.23,19.34,121400.0,7.4516,7.5407,7.4516,7.4942,121400.0
2009-03-24 10:30:00,19.34,19.43,19.3,19.33,70600.0,7.4942,7.5291,7.4787,7.4904,70600.0
2009-03-24 11:00:00,19.32,19.34,19.25,19.25,83200.0,7.4865,7.4942,7.4594,7.4594,83200.0
2009-03-24 11:30:00,19.24,19.33,19.22,19.24,63200.0,7.4555,7.4904,7.4477,7.4555,63200.0
2009-03-24 12:00:00,19.23,19.38,19.2,19.37,107200.0,7.4516,7.5097,7.44,7.5059,107200.0
2009-03-24 12:30:00,19.38,19.56,19.34,19.55,74800.0,7.5097,7.5795,7.4942,7.5756,74800.0
2009-03-24 13:00:00,19.54,19.64,19.47,19.56,79400.0,7.5717,7.6105,7.5446,7.5795,79400.0
2009-03-24 13:30:00,19.56,19.57,19.43,19.45,122400.0,7.5795,7.5834,7.5291,7.5369,122400.0
2009-03-24 14:00:00,19.45,19.59,19.45,19.46,91700.0,7.5369,7.5911,7.5369,7.5407,91700.0
2009-03-24 14:30:00,19.46,19.52,19.44,19.48,95300.0,7.5407,7.564,7.533,7.5485,95300.0
2009-03-24 15:00:00,19.47,19.51,19.42,19.43,103100.0,7.5446,7.5601,7.5252,7.5291,103100.0
2009-03-24 15:30:00,19.43,19.57,19.37,19.4,295400.0,7.5291,7.5834,7.5059,7.5175,295400.0
2009-03-25 09:30:00,19.59,19.76,19.56,19.74,77600.0,7.5911,7.657,7.5795,7.6492,77600.0
2009-03-25 10:00:00,19.76,19.81,19.67,19.73,196600.0,7.657,7.6764,7.6221,7.6454,196600.0
2009-03-25 10:30:00,19.73,19.87,19.72,19.82,117600.0,7.6454,7.6996,7.6415,7.6802,117600.0
2009-03-25 11:00:00,19.83,19.94,19.79,19.94,112300.0,7.6841,7.7267,7.6686,7.7267,112300.0
2009-03-25 11:30:00,19.94,20.03,19.92,20.0,123800.0,7.7267,7.7616,7.719,7.75,123800.0
2009-03-25 12:00:00,20.0,20.03,19.92,19.93,72700.0,7.75,7.7616,7.719,7.7229,72700.0
2009-03-25 12:30:00,19.93,19.99,19.88,19.92,97800.0,7.7229,7.7461,7.7035,7.719,97800.0
2009-03-25 13:00:00,19.92,19.98,19.92,19.92,89500.0,7.719,7.7422,7.719,7.719,89500.0
2009-03-25 13:30:00,19.93,19.93,19.76,19.9,134600.0,7.7229,7.7229,7.657,7.7112,134600.0
2009-03-25 14:00:00,19.89,19.89,19.8,19.85,99700.0,7.7074,7.7074,7.6725,7.6919,99700.0
2009-03-25 14:30:00,19.85,19.87,19.78,19.81,119900.0,7.6919,7.6996,7.6647,7.6764,119900.0
2009-03-25 15:00:00,19.81,19.82,19.64,19.81,154500.0,7.6764,7.6802,7.6105,7.6764,154500.0
2009-03-25 15:30:00,19.81,19.98,19.78,19.96,284700.0,7.6764,7.7422,7.6647,7.7345,284700.0
2009-03-26 09:30:00,20.06,20.25,20.06,20.11,144200.0,7.7732,7.8469,7.7732,7.7926,144200.0
2009-03-26 10:00:00,20.11,20.16,20.05,20.09,56500.0,7.7926,7.812,7.7694,7.7849,56500.0
2009-03-26 10:30:00,20.09,20.17,20.06,20.16,87700.0,7.7849,7.8159,7.7732,7.812,87700.0
2009-03-26 11:00:00,20.15,20.26,20.14,20.22,156900.0,7.8081,7.8507,7.8042,7.8352,156900.0
2009-03-26 11:30:00,20.23,20.27,20.13,20.16,61800.0,7.8391,7.8546,7.8004,7.812,61800.0
2009-03-26 12:00:00,20.16,20.25,20.13,20.23,46400.0,7.812,7.8469,7.8004,7.8391,46400.0
2009-03-26 12:30:00,20.23,20.24,20.16,20.18,54600.0,7.8391,7.843,7.812,7.8197,54600.0
2009-03-26 13:00:00,20.18,20.29,20.18,20.24,117900.0,7.8197,7.8624,7.8197,7.843,117900.0
2009-03-26 13:30:00,20.24,20.26,20.21,20.23,75100.0,7.843,7.8507,7.8314,7.8391,75100.0
2009-03-26 14:00:00,20.23,20.26,20.2,20.24,143600.0,7.8391,7.8507,7.8275,7.843,143600.0
2009-03-26 14:30:00,20.23,20.28,20.21,20.23,82200.0,7.8391,7.8585,7.8314,7.8391,82200.0
2009-03-26 15:00:00,20.22,20.29,20.22,20.26,166900.0,7.8352,7.8624,7.8352,7.8507,166900.0
2009-03-26 15:30:00,20.27,20.31,20.23,20.31,230500.0,7.8546,7.8701,7.8391,7.8701,230500.0
2009-03-27 09:30:00,20.0,20.21,19.95,20.12,78400.0,7.75,7.8314,7.7306,7.7965,78400.0
2009-03-27 10:00:00,20.13,20.17,20.01,20.08,84300.0,7.8004,7.8159,7.7539,7.781,84300.0
2009-03-27 10:30:00,20.09,20.22,20.07,20.2,60400.0,7.7849,7.8352,7.7771,7.8275,60400.0
2009-03-27 11:00:00,20.2,20.28,20.19,20.19,70900.0,7.8275,7.8585,7.8236,7.8236,70900.0
2009-03-27 11:30:00,20.19,20.31,20.18,20.25,56400.0,7.8236,7.8701,7.8197,7.8469,56400.0
2009-03-27 12:00:00,20.24,20.26,20.22,20.23,48700.0,7.843,7.8507,7.8352,7.8391,48700.0
2009-03-27 12:30:00,20.23,20.3,20.22,20.22,59000.0,7.8391,7.8662,7.8352,7.8352,59000.0
2009-03-27 13:00:00,20.23,20.27,20.21,20.24,43100.0,7.8391,7.8546,7.8314,7.843,43100.0
2009-03-27 13:30:00,20.24,20.26,20.13,20.19,79600.0,7.843,7.8507,7.8004,7.8236,79600.0
2009-03-27 14:00:00,20.21,20.3,20.21,20.26,48800.0,7.8314,7.8662,7.8314,7.8507,48800.0
2009-03-27 14:30:00,20.27,20.36,20.23,20.36,73300.0,7.8546,7.8895,7.8391,7.8895,73300.0
2009-03-27 15:00:00,20.37,20.49,20.36,20.46,120300.0,7.8934,7.9399,7.8895,7.9282,120300.0
2009-03-27 15:30:00,20.45,20.45,20.28,20.3,172500.0,7.9244,7.9244,7.8585,7.8662,172500.0
2009-03-30 09:30:00,20.12,20.12,19.72,19.75,118300.0,7.7965,7.7965,7.6415,7.6531,118300.0
2009-03-30 10:00:00,19.75,19.91,19.74,19.9,91500.0,7.6531,7.7151,7.6492,7.7112,91500.0
2009-03-30 10:30:00,19.9,19.9,19.67,19.67,92000.0,7.7112,7.7112,7.6221,7.6221,92000.0
2009-03-30 11:00:00,19.66,19.76,19.65,19.65,169300.0,7.6182,7.657,7.6144,7.6144,169300.0
2009-03-30 11:30:00,19.65,19.72,19.65,19.67,117600.0,7.6144,7.6415,7.6144,7.6221,117600.0
2009-03-30 12:00:00,19.67,19.76,19.66,19.74,85800.0,7.6221,7.657,7.6182,7.6492,85800.0
2009-03-30 12:30:00,19.74,19.74,19.65,19.65,53900.0,7.6492,7.6492,7.6144,7.6144,53900.0
2009-03-30 13:00:00,19.66,19.74,19.65,19.74,51500.0,7.6182,7.6492,7.6144,7.6492,51500.0
2009-03-30 13:30:00,19.73,19.74,19.64,19.67,68000.0,7.6454,7.6492,7.6105,7.6221,68000.0
2009-03-30 14:00:00,19.66,19.9,19.65,19.9,115400.0,7.6182,7.7112,7.6144,7.7112,115400.0
2009-03-30 14:30:00,19.89,19.9,19.69,19.69,125300.0,7.7074,7.7112,7.6299,7.6299,125300.0
2009-03-30 15:00:00,19.69,19.78,19.67,19.75,148200.0,7.6299,7.6647,7.6221,7.6531,148200.0
2009-03-30 15:30:00,19.74,19.97,19.73,19.92,213200.0,7.6492,7.7384,7.6454,7.719,213200.0
2009-03-31 09:30:00,20.11,20.11,19.77,19.86,169000.0,7.7926,7.7926,7.6609,7.6957,169000.0
2009-03-31 10:00:00,19.85,19.94,19.81,19.9,182000.0,7.6919,7.7267,7.6764,7.7112,182000.0
2009-03-31 10:30:00,19.9,19.97,19.85,19.93,208700.0,7.7112,7.7384,7.6919,7.7229,208700.0
2009-03-31 11:00:00,19.94,20.19,19.94,20.17,224200.0,7.7267,7.8236,7.7267,7.8159,224200.0
2009-03-31 11:30:00,20.18,20.18,19.98,20.0,114700.0,7.8197,7.8197,7.7422,7.75,114700.0
2009-03-31 12:00:00,19.98,20.0,19.9,19.98,102400.0,7.7422,7.75,7.7112,7.7422,102400.0
2009-03-31 12:30:00,19.99,20.09,19.99,20.02,101900.0,7.7461,7.7849,7.7461,7.7577,101900.0
2009-03-31 13:00:00,20.02,20.07,19.99,20.04,67000.0,7.7577,7.7771,7.7461,7.7655,67000.0
2009-03-31 13:30:00,20.04,20.05,19.94,19.96,111400.0,7.7655,7.7694,7.7267,7.7345,111400.0
2009-03-31 14:00:00,19.97,19.99,19.91,19.91,112800.0,7.7384,7.7461,7.7151,7.7151,112800.0
2009-03-31 14:30:00,19.92,19.97,19.91,19.94,144600.0,7.719,7.7384,7.7151,7.7267,144600.0
2009-03-31 15:00:00,19.94,19.97,19.88,19.95,112200.0,7.7267,7.7384,7.7035,7.7306,112200.0
2009-03-31 15:30:00,19.94,19.98,19.78,19.82,384600.0,7.7267,7.7422,7.6647,7.6802,384600.0
2009-04-01 09:30:00,20.0,20.3,19.77,20.09,233500.0,7.75,7.8662,7.6609,7.7849,233500.0
2009-04-01 10:00:00,20.08,20.52,20.08,20.46,245800.0,7.781,7.9515,7.781,7.9282,245800.0
2009-04-01 10:30:00,20.46,20.57,20.31,20.49,208600.0,7.9282,7.9709,7.8701,7.9399,208600.0
2009-04-01 11:00:00,20.48,20.52,20.42,20.52,120200.0,7.936,7.9515,7.9127,7.9515,120200.0
2009-04-01 11:30:00,20.53,20.55,20.46,20.51,130300.0,7.9554,7.9631,7.9282,7.9476,130300.0
2009-04-01 12:00:00,20.51,20.53,20.46,20.53,90500.0,7.9476,7.9554,7.9282,7.9554,90500.0
2009-04-01 12:30:00,20.52,20.54,20.45,20.46,142200.0,7.9515,7.9592,7.9244,7.9282,142200.0
2009-04-01 13:00:00,20.46,20.57,20.46,20.57,79800.0,7.9282,7.9709,7.9282,7.9709,79800.0
2009-04-01 13:30:00,20.57,20.65,20.53,20.53,209800.0,7.9709,8.0019,7.9554,7.9554,209800.0
2009-04-01 14:00:00,20.54,20.6,20.51,20.59,170500.0,7.9592,7.9825,7.9476,7.9786,170500.0
2009-04-01 14:30:00,20.6,20.65,20.5,20.62,194400.0,7.9825,8.0019,7.9437,7.9902,194400.0
2009-04-01 15:00:00,20.61,20.61,20.49,20.56,173700.0,7.9864,7.9864,7.9399,7.967,173700.0
2009-04-01 15:30:00,20.57,20.73,20.56,20.66,419000.0,7.9709,8.0329,7.967,8.0057,419000.0
2009-04-02 09:30:00,21.16,21.39,21.07,21.11,446300.0,8.1995,8.2886,8.1646,8.1801,446300.0
2009-04-02 10:00:00,21.12,21.24,21.07,21.09,232300.0,8.184,8.2305,8.1646,8.1724,232300.0
2009-04-02 10:30:00,21.1,21.28,21.09,21.25,237900.0,8.1762,8.246,8.1724,8.2344,237900.0
2009-04-02 11:00:00,21.26,21.6,21.23,21.56,199600.0,8.2382,8.37,8.2266,8.3545,199600.0
2009-04-02 11:30:00,21.57,21.67,21.54,21.67,117000.0,8.3584,8.3971,8.3467,8.3971,117000.0
2009-04-02 12:00:00,21.67,21.76,21.63,21.68,131500.0,8.3971,8.432,8.3816,8.401,131500.0
2009-04-02 12:30:00,21.69,21.71,21.6,21.6,102500.0,8.4049,8.4126,8.37,8.37,102500.0
2009-04-02 13:00:00,21.6,21.62,21.41,21.48,129200.0,8.37,8.3777,8.2964,8.3235,129200.0
2009-04-02 13:30:00,21.47,21.58,21.45,21.55,179800.0,8.3196,8.3622,8.3119,8.3506,179800.0
2009-04-02 14:00:00,21.55,21.57,21.5,21.53,109600.0,8.3506,8.3584,8.3312,8.3429,109600.0
2009-04-02 14:30:00,21.53,21.72,21.52,21.65,162900.0,8.3429,8.4165,8.339,8.3894,162900.0
2009-04-02 15:00:00,21.65,21.72,21.49,21.49,217100.0,8.3894,8.4165,8.3274,8.3274,217100.0
2009-04-02 15:30:00,21.5,21.54,21.33,21.5,385000.0,8.3312,8.3467,8.2654,8.3312,385000.0
2009-04-03 09:30:00,21.37,21.59,20.93,21.07,191500.0,8.2809,8.3661,8.1104,8.1646,191500.0
2009-04-03 10:00:00,21.06,21.09,20.83,20.83,117700.0,8.1607,8.1724,8.0716,8.0716,117700.0
2009-04-03 10:30:00,20.83,20.88,20.75,20.86,154000.0,8.0716,8.091,8.0406,8.0832,154000.0
2009-04-03 11:00:00,20.86,21.05,20.84,21.03,50300.0,8.0832,8.1569,8.0755,8.1491,50300.0
2009-04-03 11:30:00,21.04,21.19,21.04,21.08,84100.0,8.153,8.2111,8.153,8.1685,84100.0
2009-04-03 12:00:00,21.07,21.09,20.97,21.0,52900.0,8.1646,8.1724,8.1259,8.1375,52900.0
2009-04-03 12:30:00,20.99,21.0,20.95,20.96,41900.0,8.1336,8.1375,8.1181,8.122,41900.0
2009-04-03 13:00:00,20.97,21.05,20.95,21.01,60600.0,8.1259,8.1569,8.1181,8.1414,60600.0
2009-04-03 13:30:00,21.02,21.04,20.95,21.01,67600.0,8.1452,8.153,8.1181,8.1414,67600.0
2009-04-03 14:00:00,21.01,21.16,21.0,21.15,61400.0,8.1414,8.1995,8.1375,8.1956,61400.0
2009-04-03 14:30:00,21.15,21.23,21.06,21.06,76400.0,8.1956,8.2266,8.1607,8.1607,76400.0
2009-04-03 15:00:00,21.06,21.11,20.92,20.92,82700.0,8.1607,8.1801,8.1065,8.1065,82700.0
2009-04-03 15:30:00,20.93,21.07,20.89,21.05,227000.0,8.1104,8.1646,8.0949,8.1569,227000.0
2009-04-06 09:30:00,20.86,21.02,20.74,20.82,96600.0,8.0832,8.1452,8.0367,8.0677,96600.0
2009-04-06 10:00:00,20.82,20.88,20.76,20.81,98300.0,8.0677,8.091,8.0445,8.0639,98300.0
2009-04-06 10:30:00,20.8,20.93,20.76,20.87,62600.0,8.06,8.1104,8.0445,8.0871,62600.0
2009-04-06 11:00:00,20.88,20.92,20.7,20.78,83500.0,8.091,8.1065,8.0212,8.0522,83500.0
2009-04-06 11:30:00,20.78,20.8,20.72,20.73,27400.0,8.0522,8.06,8.029,8.0329,27400.0
2009-04-06 12:00:00,20.73,20.81,20.64,20.72,81300.0,8.0329,8.0639,7.998,8.029,81300.0
2009-04-06 12:30:00,20.72,20.89,20.7,20.89,76300.0,8.029,8.0949,8.0212,8.0949,76300.0
2009-04-06 13:00:00,20.89,20.89,20.81,20.83,39700.0,8.0949,8.0949,8.0639,8.0716,39700.0
2009-04-06 13:30:00,20.82,20.87,20.76,20.87,46500.0,8.0677,8.0871,8.0445,8.0871,46500.0
2009-04-06 14:00:00,20.87,20.99,20.85,20.99,58000.0,8.0871,8.1336,8.0794,8.1336,58000.0
2009-04-06 14:30:00,20.98,21.08,20.89,21.02,104300.0,8.1297,8.1685,8.0949,8.1452,104300.0
2009-04-06 15:00:00,21.02,21.15,20.99,21.1,127900.0,8.1452,8.1956,8.1336,8.1762,127900.0
2009-04-06 15:30:00,21.1,21.23,21.07,21.17,125200.0,8.1762,8.2266,8.1646,8.2034,125200.0
2009-04-07 09:30:00,20.95,20.96,20.67,20.75,80100.0,8.1181,8.122,8.0096,8.0406,80100.0
2009-04-07 10:00:00,20.75,20.86,20.72,20.86,53000.0,8.0406,8.0832,8.029,8.0832,53000.0
2009-04-07 10:30:00,20.87,20.92,20.73,20.76,40500.0,8.0871,8.1065,8.0329,8.0445,40500.0
2009-04-07 11:00:00,20.76,20.83,20.75,20.8,30200.0,8.0445,8.0716,8.0406,8.06,30200.0
2009-04-07 11:30:00,20.79,20.8,20.67,20.74,52700.0,8.0561,8.06,8.0096,8.0367,52700.0
2009-04-07 12:00:00,20.75,20.87,20.73,20.84,64800.0,8.0406,8.0871,8.0329,8.0755,64800.0
2009-04-07 12:30:00,20.84,20.89,20.8,20.88,88700.0,8.0755,8.0949,8.06,8.091,88700.0
2009-04-07 13:00:00,20.87,20.9,20.69,20.7,39000.0,8.0871,8.0987,8.0174,8.0212,39000.0
2009-04-07 13:30:00,20.7,20.7,20.6,20.69,53200.0,8.0212,8.0212,7.9825,8.0174,53200.0
2009-04-07 14:00:00,20.68,20.69,20.6,20.66,85100.0,8.0135,8.0174,7.9825,8.0057,85100.0
2009-04-07 14:30:00,20.66,20.7,20.61,20.7,118000.0,8.0057,8.0212,7.9864,8.0212,118000.0
2009-04-07 15:00:00,20.7,20.82,20.68,20.8,94500.0,8.0212,8.0677,8.0135,8.06,94500.0
2009-04-07 15:30:00,20.79,20.88,20.69,20.71,164500.0,8.0561,8.091,8.0174,8.0251,164500.0
2009-04-08 09:30:00,20.87,21.01,20.81,20.9,63600.0,8.0871,8.1414,8.0639,8.0987,63600.0
2009-04-08 10:00:00,20.9,20.92,20.83,20.87,27900.0,8.0987,8.1065,8.0716,8.0871,27900.0
2009-04-08 10:30:00,20.86,20.9,20.74,20.85,51800.0,8.0832,8.0987,8.0367,8.0794,51800.0
2009-04-08 11:00:00,20.86,20.89,20.8,20.82,40200.0,8.0832,8.0949,8.06,8.0677,40200.0
2009-04-08 11:30:00,20.82,20.91,20.81,20.88,31700.0,8.0677,8.1026,8.0639,8.091,31700.0
2009-04-08 12:00:00,20.87,20.98,20.87,20.95,45000.0,8.0871,8.1297,8.0871,8.1181,45000.0
2009-04-08 12:30:00,20.95,21.0,20.9,20.98,87900.0,8.1181,8.1375,8.0987,8.1297,87900.0
2009-04-08 13:00:00,20.98,20.98,20.89,20.9,20900.0,8.1297,8.1297,8.0949,8.0987,20900.0
2009-04-08 13:30:00,20.91,20.92,20.83,20.86,18200.0,8.1026,8.1065,8.0716,8.0832,18200.0
2009-04-08 14:00:00,20.86,20.87,20.76,20.81,29800.0,8.0832,8.0871,8.0445,8.0639,29800.0
2009-04-08 14:30:00,20.82,20.85,20.78,20.79,55300.0,8.0677,8.0794,8.0522,8.0561,55300.0
2009-04-08 15:00:00,20.79,20.85,20.74,20.83,66300.0,8.0561,8.0794,8.0367,8.0716,66300.0
2009-04-08 15:30:00,20.82,20.97,20.81,20.97,125100.0,8.0677,8.1259,8.0639,8.1259,125100.0
2009-04-09 09:30:00,21.2,21.23,20.93,21.02,61100.0,8.215,8.2266,8.1104,8.1452,61100.0
2009-04-09 10:00:00,21.02,21.04,20.82,20.85,88700.0,8.1452,8.153,8.0677,8.0794,88700.0
2009-04-09 10:30:00,20.84,20.84,20.64,20.79,92000.0,8.0755,8.0755,7.998,8.0561,92000.0
2009-04-09 11:00:00,20.8,20.97,20.78,20.81,60400.0,8.06,8.1259,8.0522,8.0639,60400.0
2009-04-09 11:30:00,20.81,20.94,20.81,20.88,23200.0,8.0639,8.1142,8.0639,8.091,23200.0
2009-04-09 12:00:00,20.89,20.91,20.82,20.84,23400.0,8.0949,8.1026,8.0677,8.0755,23400.0
2009-04-09 12:30:00,20.86,20.89,20.84,20.86,7300.0,8.0832,8.0949,8.0755,8.0832,7300.0
2009-04-09 13:00:00,20.86,20.88,20.76,20.78,61800.0,8.0832,8.091,8.0445,8.0522,61800.0
2009-04-09 13:30:00,20.78,20.86,20.77,20.82,29700.0,8.0522,8.0832,8.0484,8.0677,29700.0
2009-04-09 14:00:00,20.84,20.87,20.78,20.78,22100.0,8.0755,8.0871,8.0522,8.0522,22100.0
2009-04-09 14:30:00,20.78,20.83,20.77,20.8,40900.0,8.0522,8.0716,8.0484,8.06,40900.0
2009-04-09 15:00:00,20.83,20.92,20.8,20.88,89300.0,8.0716,8.1065,8.06,8.091,89300.0
2009-04-09 15:30:00,20.88,20.89,20.83,20.88,139600.0,8.091,8.0949,8.0716,8.091,139600.0
2009-04-13 09:30:00,20.62,20.85,20.62,20.74,30800.0,7.9902,8.0794,7.9902,8.0367,30800.0
2009-04-13 10:00:00,20.74,20.88,20.71,20.84,52600.0,8.0367,8.091,8.0251,8.0755,52600.0
2009-04-13 10:30:00,20.82,20.85,20.75,20.8,46000.0,8.0677,8.0794,8.0406,8.06,46000.0
2009-04-13 11:00:00,20.8,20.88,20.76,20.87,27800.0,8.06,8.091,8.0445,8.0871,27800.0
2009-04-13 11:30:00,20.87,20.88,20.8,20.88,28500.0,8.0871,8.091,8.06,8.091,28500.0
2009-04-13 12:00:00,20.89,20.92,20.84,20.85,19900.0,8.0949,8.1065,8.0755,8.0794,19900.0
2009-04-13 12:30:00,20.85,20.93,20.84,20.91,73300.0,8.0794,8.1104,8.0755,8.1026,73300.0
2009-04-13 13:00:00,20.91,20.95,20.88,20.93,25200.0,8.1026,8.1181,8.091,8.1104,25200.0
2009-04-13 13:30:00,20.93,20.97,20.93,20.97,18100.0,8.1104,8.1259,8.1104,8.1259,18100.0
2009-04-13 14:00:00,20.97,21.03,20.96,21.03,41600.0,8.1259,8.1491,8.122,8.1491,41600.0
2009-04-13 14:30:00,21.01,21.1,21.01,21.07,43100.0,8.1414,8.1762,8.1414,8.1646,43100.0
2009-04-13 15:00:00,21.07,21.17,21.04,21.12,68100.0,8.1646,8.2034,8.153,8.184,68100.0
2009-04-13 15:30:00,21.11,21.18,21.05,21.06,97400.0,8.1801,8.2072,8.1569,8.1607,97400.0
2009-04-14 09:30:00,21.33,21.36,21.0,21.07,98200.0,8.2654,8.277,8.1375,8.1646,98200.0
2009-04-14 10:00:00,21.1,21.11,20.96,21.04,46300.0,8.1762,8.1801,8.122,8.153,46300.0
2009-04-14 10:30:00,21.04,21.07,20.95,20.97,30000.0,8.153,8.1646,8.1181,8.1259,30000.0
2009-04-14 11:00:00,20.97,21.0,20.91,20.94,28000.0,8.1259,8.1375,8.1026,8.1142,28000.0
2009-04-14 11:30:00,20.95,21.02,20.93,21.01,27400.0,8.1181,8.1452,8.1104,8.1414,27400.0
2009-04-14 12:00:00,21.01,21.09,21.0,21.09,72400.0,8.1414,8.1724,8.1375,8.1724,72400.0
2009-04-14 12:30:00,21.08,21.1,20.88,20.99,159600.0,8.1685,8.1762,8.091,8.1336,159600.0
2009-04-14 13:00:00,21.0,21.15,20.98,21.14,85900.0,8.1375,8.1956,8.1297,8.1917,85900.0
2009-04-14 13:30:00,21.13,21.16,21.04,21.08,42300.0,8.1879,8.1995,8.153,8.1685,42300.0
2009-04-14 14:00:00,21.09,21.1,21.04,21.09,21800.0,8.1724,8.1762,8.153,8.1724,21800.0
2009-04-14 14:30:00,21.1,21.18,21.08,21.18,65600.0,8.1762,8.2072,8.1685,8.2072,65600.0
2009-04-14 15:00:00,21.18,21.23,21.14,21.23,84300.0,8.2072,8.2266,8.1917,8.2266,84300.0
2009-04-14 15:30:00,21.22,21.23,21.1,21.11,181300.0,8.2227,8.2266,8.1762,8.1801,181300.0
2009-04-15 09:30:00,21.13,21.88,21.13,21.78,239100.0,8.1879,8.4785,8.1879,8.4397,239100.0
2009-04-15 10:00:00,21.76,21.88,21.72,21.84,71400.0,8.432,8.4785,8.4165,8.463,71400.0
2009-04-15 10:30:00,21.84,21.88,21.76,21.78,113800.0,8.463,8.4785,8.432,8.4397,113800.0
2009-04-15 11:00:00,21.78,21.8,21.72,21.79,39400.0,8.4397,8.4475,8.4165,8.4436,39400.0
2009-04-15 11:30:00,21.79,21.83,21.61,21.79,76000.0,8.4436,8.4591,8.3739,8.4436,76000.0
2009-04-15 12:00:00,21.82,21.82,21.68,21.68,37500.0,8.4552,8.4552,8.401,8.401,37500.0
2009-04-15 12:30:00,21.69,21.73,21.67,21.69,30200.0,8.4049,8.4204,8.3971,8.4049,30200.0
2009-04-15 13:00:00,21.69,21.79,21.67,21.76,50100.0,8.4049,8.4436,8.3971,8.432,50100.0
2009-04-15 13:30:00,21.76,21.81,21.7,21.77,36000.0,8.432,8.4514,8.4087,8.4359,36000.0
2009-04-15 14:00:00,21.77,21.82,21.64,21.64,125400.0,8.4359,8.4552,8.3855,8.3855,125400.0
2009-04-15 14:30:00,21.64,21.68,21.52,21.53,128200.0,8.3855,8.401,8.339,8.3429,128200.0
2009-04-15 15:00:00,21.53,21.65,21.53,21.6,114300.0,8.3429,8.3894,8.3429,8.37,114300.0
2009-04-15 15:30:00,21.6,21.81,21.57,21.74,238600.0,8.37,8.4514,8.3584,8.4242,238600.0
2009-04-16 09:30:00,21.81,21.98,21.8,21.89,183200.0,8.4514,8.5172,8.4475,8.4824,183200.0
2009-04-16 10:00:00,21.91,21.93,21.81,21.92,72800.0,8.4901,8.4979,8.4514,8.494,72800.0
2009-04-16 10:30:00,21.91,21.93,21.71,21.79,74100.0,8.4901,8.4979,8.4126,8.4436,74100.0
2009-04-16 11:00:00,21.79,21.84,21.75,21.78,60200.0,8.4436,8.463,8.4281,8.4397,60200.0
2009-04-16 11:30:00,21.79,21.85,21.78,21.81,36900.0,8.4436,8.4669,8.4397,8.4514,36900.0
2009-04-16 12:00:00,21.81,21.85,21.79,21.8,23700.0,8.4514,8.4669,8.4436,8.4475,23700.0
2009-04-16 12:30:00,21.8,21.84,21.66,21.71,121600.0,8.4475,8.463,8.3932,8.4126,121600.0
2009-04-16 13:00:00,21.71,21.77,21.7,21.74,54000.0,8.4126,8.4359,8.4087,8.4242,54000.0
2009-04-16 13:30:00,21.75,21.81,21.7,21.74,138100.0,8.4281,8.4514,8.4087,8.4242,138100.0
2009-04-16 14:00:00,21.74,21.8,21.69,21.8,77000.0,8.4242,8.4475,8.4049,8.4475,77000.0
2009-04-16 14:30:00,21.8,21.91,21.79,21.9,72000.0,8.4475,8.4901,8.4436,8.4862,72000.0
2009-04-16 15:00:00,21.89,21.9,21.83,21.83,62800.0,8.4824,8.4862,8.4591,8.4591,62800.0
2009-04-16 15:30:00,21.85,21.87,21.6,21.66,220200.0,8.4669,8.4746,8.37,8.3932,220200.0
2009-04-17 09:30:00,21.65,21.91,21.65,21.74,54200.0,8.3894,8.4901,8.3894,8.4242,54200.0
2009-04-17 10:00:00,21.75,21.75,21.63,21.66,33900.0,8.4281,8.4281,8.3816,8.3932,33900.0
2009-04-17 10:30:00,21.66,21.66,21.4,21.47,47100.0,8.3932,8.3932,8.2925,8.3196,47100.0
2009-04-17 11:00:00,21.47,21.56,21.45,21.53,19500.0,8.3196,8.3545,8.3119,8.3429,19500.0
2009-04-17 11:30:00,21.53,21.58,21.47,21.47,20600.0,8.3429,8.3622,8.3196,8.3196,20600.0
2009-04-17 12:00:00,21.46,21.48,21.41,21.44,14700.0,8.3157,8.3235,8.2964,8.308,14700.0
2009-04-17 12:30:00,21.44,21.46,21.41,21.46,11700.0,8.308,8.3157,8.2964,8.3157,11700.0
2009-04-17 13:00:00,21.47,21.55,21.47,21.52,21400.0,8.3196,8.3506,8.3196,8.339,21400.0
2009-04-17 13:30:00,21.53,21.55,21.49,21.5,28500.0,8.3429,8.3506,8.3274,8.3312,28500.0
2009-04-17 14:00:00,21.51,21.55,21.44,21.44,28400.0,8.3351,8.3506,8.308,8.308,28400.0
2009-04-17 14:30:00,21.45,21.51,21.43,21.48,46700.0,8.3119,8.3351,8.3041,8.3235,46700.0
2009-04-17 15:00:00,21.48,21.62,21.47,21.58,95800.0,8.3235,8.3777,8.3196,8.3622,95800.0
2009-04-17 15:30:00,21.59,21.61,21.43,21.49,136000.0,8.3661,8.3739,8.3041,8.3274,136000.0
2009-04-20 09:30:00,21.43,21.43,20.88,20.88,93900.0,8.3041,8.3041,8.091,8.091,93900.0
2009-04-20 10:00:00,20.87,20.96,20.64,20.76,75600.0,8.0871,8.122,7.998,8.0445,75600.0
2009-04-20 10:30:00,20.75,20.75,20.65,20.68,35800.0,8.0406,8.0406,8.0019,8.0135,35800.0
2009-04-20 11:00:00,20.69,20.69,20.58,20.66,41200.0,8.0174,8.0174,7.9747,8.0057,41200.0
2009-04-20 11:30:00,20.66,20.71,20.65,20.65,35400.0,8.0057,8.0251,8.0019,8.0019,35400.0
2009-04-20 12:00:00,20.64,20.67,20.59,20.6,21200.0,7.998,8.0096,7.9786,7.9825,21200.0
2009-04-20 12:30:00,20.61,20.63,20.59,20.61,18900.0,7.9864,7.9941,7.9786,7.9864,18900.0
2009-04-20 13:00:00,20.61,20.61,20.44,20.45,64600.0,7.9864,7.9864,7.9205,7.9244,64600.0
2009-04-20 13:30:00,20.45,20.49,20.41,20.42,58000.0,7.9244,7.9399,7.9089,7.9127,58000.0
2009-04-20 14:00:00,20.43,20.55,20.39,20.51,89900.0,7.9166,7.9631,7.9011,7.9476,89900.0
2009-04-20 14:30:00,20.51,20.59,20.49,20.5,53500.0,7.9476,7.9786,7.9399,7.9437,53500.0
2009-04-20 15:00:00,20.51,20.52,20.41,20.44,66800.0,7.9476,7.9515,7.9089,7.9205,66800.0
2009-04-20 15:30:00,20.44,20.55,20.41,20.48,187200.0,7.9205,7.9631,7.9089,7.936,187200.0
2009-04-21 09:30:00,20.36,20.65,20.36,20.63,91700.0,7.8895,8.0019,7.8895,7.9941,91700.0
2009-04-21 10:00:00,20.59,20.66,20.27,20.41,88800.0,7.9786,8.0057,7.8546,7.9089,88800.0
2009-04-21 10:30:00,20.41,20.41,20.26,20.4,95600.0,7.9089,7.9089,7.8507,7.905,95600.0
2009-04-21 11:00:00,20.42,20.69,20.4,20.67,109400.0,7.9127,8.0174,7.905,8.0096,109400.0
2009-04-21 11:30:00,20.67,20.78,20.64,20.73,45400.0,8.0096,8.0522,7.998,8.0329,45400.0
2009-04-21 12:00:00,20.73,20.74,20.67,20.68,32800.0,8.0329,8.0367,8.0096,8.0135,32800.0
2009-04-21 12:30:00,20.67,20.75,20.66,20.66,31700.0,8.0096,8.0406,8.0057,8.0057,31700.0
2009-04-21 13:00:00,20.66,20.68,20.59,20.64,38100.0,8.0057,8.0135,7.9786,7.998,38100.0
2009-04-21 13:30:00,20.63,20.66,20.61,20.66,15000.0,7.9941,8.0057,7.9864,8.0057,15000.0
2009-04-21 14:00:00,20.67,20.68,20.53,20.53,33900.0,8.0096,8.0135,7.9554,7.9554,33900.0
2009-04-21 14:30:00,20.53,20.59,20.47,20.47,109700.0,7.9554,7.9786,7.9321,7.9321,109700.0
2009-04-21 15:00:00,20.47,20.69,20.45,20.64,184000.0,7.9321,8.0174,7.9244,7.998,184000.0
2009-04-21 15:30:00,20.64,20.71,20.58,20.71,150400.0,7.998,8.0251,7.9747,8.0251,150400.0
2009-04-22 09:30:00,20.78,20.88,20.65,20.84,147200.0,8.0522,8.091,8.0019,8.0755,147200.0
2009-04-22 10:00:00,20.84,21.15,20.83,21.06,79500.0,8.0755,8.1956,8.0716,8.1607,79500.0
2009-04-22 10:30:00,21.06,21.06,20.96,20.98,37700.0,8.1607,8.1607,8.122,8.1297,37700.0
2009-04-22 11:00:00,20.96,21.19,20.95,21.18,65200.0,8.122,8.2111,8.1181,8.2072,65200.0
2009-04-22 11:30:00,21.18,21.4,21.18,21.32,67700.0,8.2072,8.2925,8.2072,8.2615,67700.0
2009-04-22 12:00:00,21.31,21.34,21.11,21.11,41300.0,8.2576,8.2692,8.1801,8.1801,41300.0
2009-04-22 12:30:00,21.1,21.23,21.04,21.18,62400.0,8.1762,8.2266,8.153,8.2072,62400.0
2009-04-22 13:00:00,21.18,21.33,21.14,21.33,78500.0,8.2072,8.2654,8.1917,8.2654,78500.0
2009-04-22 13:30:00,21.33,21.45,21.33,21.38,59800.0,8.2654,8.3119,8.2654,8.2847,59800.0
2009-04-22 14:00:00,21.37,21.5,21.36,21.44,92800.0,8.2809,8.3312,8.277,8.308,92800.0
2009-04-22 14:30:00,21.44,21.5,21.28,21.3,129300.0,8.308,8.3312,8.246,8.2537,129300.0
2009-04-22 15:00:00,21.3,21.37,21.24,21.25,87800.0,8.2537,8.2809,8.2305,8.2344,87800.0
2009-04-22 15:30:00,21.25,21.25,21.13,21.18,180400.0,8.2344,8.2344,8.1879,8.2072,180400.0
2009-04-23 09:30:00,20.98,21.37,20.98,21.11,93300.0,8.1297,8.2809,8.1297,8.1801,93300.0
2009-04-23 10:00:00,21.1,21.15,20.96,21.15,72600.0,8.1762,8.1956,8.122,8.1956,72600.0
2009-04-23 10:30:00,21.15,21.36,21.15,21.28,113400.0,8.1956,8.277,8.1956,8.246,113400.0
2009-04-23 11:00:00,21.27,21.32,21.16,21.31,82400.0,8.2421,8.2615,8.1995,8.2576,82400.0
2009-04-23 11:30:00,21.3,21.36,21.25,21.32,146000.0,8.2537,8.277,8.2344,8.2615,146000.0
2009-04-23 12:00:00,21.32,21.33,21.26,21.27,221000.0,8.2615,8.2654,8.2382,8.2421,221000.0
2009-04-23 12:30:00,21.26,21.3,21.23,21.28,49100.0,8.2382,8.2537,8.2266,8.246,49100.0
2009-04-23 13:00:00,21.29,21.35,21.26,21.33,62200.0,8.2499,8.2731,8.2382,8.2654,62200.0
2009-04-23 13:30:00,21.32,21.44,21.3,21.44,37900.0,8.2615,8.308,8.2537,8.308,37900.0
2009-04-23 14:00:00,21.44,21.53,21.36,21.53,77900.0,8.308,8.3429,8.277,8.3429,77900.0
2009-04-23 14:30:00,21.53,21.57,21.45,21.48,82000.0,8.3429,8.3584,8.3119,8.3235,82000.0
2009-04-23 15:00:00,21.49,21.49,21.34,21.39,82500.0,8.3274,8.3274,8.2692,8.2886,82500.0
2009-04-23 15:30:00,21.39,21.51,21.35,21.5,138500.0,8.2886,8.3351,8.2731,8.3312,138500.0
2009-04-24 09:30:00,21.63,21.86,21.59,21.77,102300.0,8.3816,8.4707,8.3661,8.4359,102300.0
2009-04-24 10:00:00,21.78,22.0,21.78,21.98,125800.0,8.4397,8.525,8.4397,8.5172,125800.0
2009-04-24 10:30:00,21.99,22.02,21.9,21.93,82600.0,8.5211,8.5327,8.4862,8.4979,82600.0
2009-04-24 11:00:00,21.91,21.99,21.85,21.92,119300.0,8.4901,8.5211,8.4669,8.494,119300.0
2009-04-24 11:30:00,21.93,22.01,21.93,21.93,59100.0,8.4979,8.5289,8.4979,8.4979,59100.0
2009-04-24 12:00:00,21.94,21.95,21.88,21.89,88200.0,8.5017,8.5056,8.4785,8.4824,88200.0
2009-04-24 12:30:00,21.89,21.93,21.86,21.87,54800.0,8.4824,8.4979,8.4707,8.4746,54800.0
2009-04-24 13:00:00,21.86,21.88,21.82,21.86,78300.0,8.4707,8.4785,8.4552,8.4707,78300.0
2009-04-24 13:30:00,21.86,21.9,21.83,21.9,57800.0,8.4707,8.4862,8.4591,8.4862,57800.0
2009-04-24 14:00:00,21.9,21.95,21.8,21.95,135200.0,8.4862,8.5056,8.4475,8.5056,135200.0
2009-04-24 14:30:00,21.96,22.0,21.91,21.98,56300.0,8.5095,8.525,8.4901,8.5172,56300.0
2009-04-24 15:00:00,21.99,22.03,21.95,22.01,100800.0,8.5211,8.5366,8.5056,8.5289,100800.0
2009-04-24 15:30:00,22.01,22.06,21.93,21.99,195200.0,8.5289,8.5482,8.4979,8.5211,195200.0
2009-04-27 09:30:00,21.88,22.08,21.75,21.89,132000.0,8.4785,8.556,8.4281,8.4824,132000.0
2009-04-27 10:00:00,21.89,21.91,21.69,21.75,130500.0,8.4824,8.4901,8.4049,8.4281,130500.0
2009-04-27 10:30:00,21.74,21.85,21.66,21.8,54000.0,8.4242,8.4669,8.3932,8.4475,54000.0
2009-04-27 11:00:00,21.8,21.82,21.58,21.63,67900.0,8.4475,8.4552,8.3622,8.3816,67900.0
2009-04-27 11:30:00,21.62,21.69,21.59,21.69,21400.0,8.3777,8.4049,8.3661,8.4049,21400.0
2009-04-27 12:00:00,21.69,21.74,21.64,21.64,17900.0,8.4049,8.4242,8.3855,8.3855,17900.0
2009-04-27 12:30:00,21.65,21.66,21.51,21.55,92700.0,8.3894,8.3932,8.3351,8.3506,92700.0
2009-04-27 13:00:00,21.55,21.57,21.44,21.45,115100.0,8.3506,8.3584,8.308,8.3119,115100.0
2009-04-27 13:30:00,21.44,21.5,21.4,21.45,69000.0,8.308,8.3312,8.2925,8.3119,69000.0
2009-04-27 14:00:00,21.45,21.5,21.41,21.43,71200.0,8.3119,8.3312,8.2964,8.3041,71200.0
2009-04-27 14:30:00,21.44,21.52,21.44,21.51,68000.0,8.308,8.339,8.308,8.3351,68000.0
2009-04-27 15:00:00,21.51,21.54,21.46,21.48,86700.0,8.3351,8.3467,8.3157,8.3235,86700.0
2009-04-27 15:30:00,21.47,21.52,21.36,21.39,198600.0,8.3196,8.339,8.277,8.2886,198600.0
2009-04-28 09:30:00,21.3,21.32,21.19,21.27,42300.0,8.2537,8.2615,8.2111,8.2421,42300.0
2009-04-28 10:00:00,21.27,21.34,21.23,21.29,69700.0,8.2421,8.2692,8.2266,8.2499,69700.0
2009-04-28 10:30:00,21.29,21.42,21.29,21.38,75700.0,8.2499,8.3002,8.2499,8.2847,75700.0
2009-04-28 11:00:00,21.39,21.41,21.31,21.36,39300.0,8.2886,8.2964,8.2576,8.277,39300.0
2009-04-28 11:30:00,21.36,21.36,21.29,21.3,15500.0,8.277,8.277,8.2499,8.2537,15500.0
2009-04-28 12:00:00,21.3,21.35,21.3,21.35,19700.0,8.2537,8.2731,8.2537,8.2731,19700.0
2009-04-28 12:30:00,21.35,21.37,21.31,21.36,13400.0,8.2731,8.2809,8.2576,8.277,13400.0
2009-04-28 13:00:00,21.37,21.4,21.31,21.35,29700.0,8.2809,8.2925,8.2576,8.2731,29700.0
2009-04-28 13:30:00,21.36,21.41,21.35,21.38,19100.0,8.277,8.2964,8.2731,8.2847,19100.0
2009-04-28 14:00:00,21.39,21.43,21.37,21.42,28000.0,8.2886,8.3041,8.2809,8.3002,28000.0
2009-04-28 14:30:00,21.42,21.55,21.42,21.55,33800.0,8.3002,8.3506,8.3002,8.3506,33800.0
2009-04-28 15:00:00,21.55,21.58,21.5,21.55,63300.0,8.3506,8.3622,8.3312,8.3506,63300.0
2009-04-28 15:30:00,21.55,21.55,21.44,21.45,104300.0,8.3506,8.3506,8.308,8.3119,104300.0
2009-04-29 09:30:00,21.82,22.11,21.76,21.82,141500.0,8.4552,8.5676,8.432,8.4552,141500.0
2009-04-29 10:00:00,21.82,21.85,21.69,21.73,79500.0,8.4552,8.4669,8.4049,8.4204,79500.0
2009-04-29 10:30:00,21.74,21.8,21.68,21.78,44700.0,8.4242,8.4475,8.401,8.4397,44700.0
2009-04-29 11:00:00,21.78,21.84,21.74,21.82,35500.0,8.4397,8.463,8.4242,8.4552,35500.0
2009-04-29 11:30:00,21.83,21.84,21.69,21.72,21100.0,8.4591,8.463,8.4049,8.4165,21100.0
2009-04-29 12:00:00,21.73,21.75,21.69,21.69,24200.0,8.4204,8.4281,8.4049,8.4049,24200.0
2009-04-29 12:30:00,21.69,21.71,21.68,21.7,11300.0,8.4049,8.4126,8.401,8.4087,11300.0
2009-04-29 13:00:00,21.7,21.77,21.69,21.74,28100.0,8.4087,8.4359,8.4049,8.4242,28100.0
2009-04-29 13:30:00,21.75,21.76,21.72,21.72,36900.0,8.4281,8.432,8.4165,8.4165,36900.0
2009-04-29 14:00:00,21.71,21.88,21.69,21.71,89300.0,8.4126,8.4785,8.4049,8.4126,89300.0
2009-04-29 14:30:00,21.72,21.93,21.7,21.78,112000.0,8.4165,8.4979,8.4087,8.4397,112000.0
2009-04-29 15:00:00,21.78,21.88,21.66,21.66,68100.0,8.4397,8.4785,8.3932,8.3932,68100.0
2009-04-29 15:30:00,21.66,21.67,21.47,21.53,260300.0,8.3932,8.3971,8.3196,8.3429,260300.0
2009-04-30 09:30:00,21.88,21.98,21.77,21.8,96800.0,8.4785,8.5172,8.4359,8.4475,96800.0
2009-04-30 10:00:00,21.8,22.09,21.78,22.07,87500.0,8.4475,8.5599,8.4397,8.5521,87500.0
2009-04-30 10:30:00,22.07,22.11,22.03,22.03,83800.0,8.5521,8.5676,8.5366,8.5366,83800.0
2009-04-30 11:00:00,22.03,22.03,21.86,21.89,103100.0,8.5366,8.5366,8.4707,8.4824,103100.0
2009-04-30 11:30:00,21.89,21.89,21.81,21.82,35900.0,8.4824,8.4824,8.4514,8.4552,35900.0
2009-04-30 12:00:00,21.82,21.85,21.76,21.78,59700.0,8.4552,8.4669,8.432,8.4397,59700.0
2009-04-30 12:30:00,21.78,21.78,21.68,21.7,68200.0,8.4397,8.4397,8.401,8.4087,68200.0
2009-04-30 13:00:00,21.7,21.71,21.53,21.61,96200.0,8.4087,8.4126,8.3429,8.3739,96200.0
2009-04-30 13:30:00,21.61,21.64,21.53,21.61,58000.0,8.3739,8.3855,8.3429,8.3739,58000.0
2009-04-30 14:00:00,21.61,21.76,21.6,21.74,49400.0,8.3739,8.432,8.37,8.4242,49400.0
2009-04-30 14:30:00,21.73,21.76,21.56,21.64,54900.0,8.4204,8.432,8.3545,8.3855,54900.0
2009-04-30 15:00:00,21.63,21.65,21.49,21.54,80600.0,8.3816,8.3894,8.3274,8.3467,80600.0
2009-04-30 15:30:00,21.54,21.64,21.39,21.41,272700.0,8.3467,8.3855,8.2886,8.2964,272700.0
2009-05-01 09:30:00,21.5,21.66,21.5,21.62,47500.0,8.3312,8.3932,8.3312,8.3777,47500.0
2009-05-01 10:00:00,21.64,21.68,21.44,21.52,80000.0,8.3855,8.401,8.308,8.339,80000.0
2009-05-01 10:30:00,21.53,21.6,21.53,21.57,39800.0,8.3429,8.37,8.3429,8.3584,39800.0
2009-05-01 11:00:00,21.57,21.67,21.54,21.65,35300.0,8.3584,8.3971,8.3467,8.3894,35300.0
2009-05-01 11:30:00,21.65,21.65,21.58,21.58,9200.0,8.3894,8.3894,8.3622,8.3622,9200.0
2009-05-01 12:00:00,21.58,21.7,21.54,21.61,29000.0,8.3622,8.4087,8.3467,8.3739,29000.0
2009-05-01 12:30:00,21.61,21.73,21.59,21.64,24200.0,8.3739,8.4204,8.3661,8.3855,24200.0
2009-05-01 13:00:00,21.63,21.69,21.63,21.69,30800.0,8.3816,8.4049,8.3816,8.4049,30800.0
2009-05-01 13:30:00,21.7,21.74,21.69,21.73,25000.0,8.4087,8.4242,8.4049,8.4204,25000.0
2009-05-01 14:00:00,21.74,21.81,21.74,21.8,24000.0,8.4242,8.4514,8.4242,8.4475,24000.0
2009-05-01 14:30:00,21.79,21.79,21.74,21.77,31600.0,8.4436,8.4436,8.4242,8.4359,31600.0
2009-05-01 15:00:00,21.78,21.81,21.67,21.68,35100.0,8.4397,8.4514,8.3971,8.401,35100.0
2009-05-01 15:30:00,21.68,21.76,21.67,21.75,151800.0,8.401,8.432,8.3971,8.4281,151800.0
2009-05-04 09:30:00,21.79,22.04,21.79,22.04,120000.0,8.4436,8.5405,8.4436,8.5405,120000.0
2009-05-04 10:00:00,22.04,22.32,22.03,22.27,90300.0,8.5405,8.649,8.5366,8.6296,90300.0
2009-05-04 10:30:00,22.28,22.29,22.19,22.2,26300.0,8.6335,8.6374,8.5986,8.6025,26300.0
2009-05-04 11:00:00,22.2,22.21,22.09,22.15,35800.0,8.6025,8.6064,8.5599,8.5831,35800.0
2009-05-04 11:30:00,22.15,22.22,22.11,22.19,38800.0,8.5831,8.6102,8.5676,8.5986,38800.0
2009-05-04 12:00:00,22.19,22.21,22.13,22.16,38500.0,8.5986,8.6064,8.5754,8.587,38500.0
2009-05-04 12:30:00,22.16,22.2,22.11,22.14,29000.0,8.587,8.6025,8.5676,8.5792,29000.0
2009-05-04 13:00:00,22.13,22.18,22.13,22.16,22600.0,8.5754,8.5947,8.5754,8.587,22600.0
2009-05-04 13:30:00,22.17,22.19,22.16,22.18,20000.0,8.5909,8.5986,8.587,8.5947,20000.0
2009-05-04 14:00:00,22.18,22.22,22.15,22.22,21800.0,8.5947,8.6102,8.5831,8.6102,21800.0
2009-05-04 14:30:00,22.22,22.22,22.16,22.18,43800.0,8.6102,8.6102,8.587,8.5947,43800.0
2009-05-04 15:00:00,22.18,22.25,22.17,22.19,61100.0,8.5947,8.6219,8.5909,8.5986,61100.0
2009-05-04 15:30:00,22.2,22.37,22.19,22.35,96000.0,8.6025,8.6684,8.5986,8.6606,96000.0
2009-05-05 09:30:00,22.38,22.61,22.29,22.35,149400.0,8.6722,8.7614,8.6374,8.6606,149400.0
2009-05-05 10:00:00,22.36,22.42,22.19,22.26,97500.0,8.6645,8.6877,8.5986,8.6257,97500.0
2009-05-05 10:30:00,22.26,22.27,22.13,22.13,95800.0,8.6257,8.6296,8.5754,8.5754,95800.0
2009-05-05 11:00:00,22.14,22.19,22.11,22.12,28400.0,8.5792,8.5986,8.5676,8.5715,28400.0
2009-05-05 11:30:00,22.13,22.16,22.12,22.12,22300.0,8.5754,8.587,8.5715,8.5715,22300.0
2009-05-05 12:00:00,22.13,22.13,22.02,22.09,75800.0,8.5754,8.5754,8.5327,8.5599,75800.0
2009-05-05 12:30:00,22.1,22.1,22.02,22.05,116300.0,8.5637,8.5637,8.5327,8.5444,116300.0
2009-05-05 13:00:00,22.05,22.11,22.05,22.06,43700.0,8.5444,8.5676,8.5444,8.5482,43700.0
2009-05-05 13:30:00,22.07,22.12,22.05,22.08,46900.0,8.5521,8.5715,8.5444,8.556,46900.0
2009-05-05 14:00:00,22.08,22.16,22.04,22.05,80500.0,8.556,8.587,8.5405,8.5444,80500.0
2009-05-05 14:30:00,22.05,22.09,21.94,22.07,69900.0,8.5444,8.5599,8.5017,8.5521,69900.0
2009-05-05 15:00:00,22.07,22.1,22.01,22.06,79300.0,8.5521,8.5637,8.5289,8.5482,79300.0
2009-05-05 15:30:00,22.05,22.11,21.95,22.0,191400.0,8.5444,8.5676,8.5056,8.525,191400.0
2009-05-06 09:30:00,22.13,22.16,22.02,22.12,34100.0,8.5754,8.587,8.5327,8.5715,34100.0
2009-05-06 10:00:00,22.14,22.17,21.99,21.99,123900.0,8.5792,8.5909,8.5211,8.5211,123900.0
2009-05-06 10:30:00,22.0,22.08,22.0,22.06,71200.0,8.525,8.556,8.525,8.5482,71200.0
2009-05-06 11:00:00,22.05,22.08,21.82,22.01,80000.0,8.5444,8.556,8.4552,8.5289,80000.0
2009-05-06 11:30:00,21.99,22.03,21.94,22.03,29600.0,8.5211,8.5366,8.5017,8.5366,29600.0
2009-05-06 12:00:00,22.03,22.04,22.0,22.03,18800.0,8.5366,8.5405,8.525,8.5366,18800.0
2009-05-06 12:30:00,22.03,22.04,21.97,21.99,14700.0,8.5366,8.5405,8.5134,8.5211,14700.0
2009-05-06 13:00:00,21.98,22.02,21.97,22.0,17800.0,8.5172,8.5327,8.5134,8.525,17800.0
2009-05-06 13:30:00,21.99,22.05,21.97,22.04,18500.0,8.5211,8.5444,8.5134,8.5405,18500.0
2009-05-06 14:00:00,22.05,22.07,22.02,22.06,25200.0,8.5444,8.5521,8.5327,8.5482,25200.0
2009-05-06 14:30:00,22.06,22.1,22.03,22.07,65200.0,8.5482,8.5637,8.5366,8.5521,65200.0
2009-05-06 15:00:00,22.08,22.23,22.05,22.22,94300.0,8.556,8.6141,8.5444,8.6102,94300.0
2009-05-06 15:30:00,22.22,22.3,22.14,22.27,216700.0,8.6102,8.6412,8.5792,8.6296,216700.0
2009-05-07 09:30:00,22.55,22.56,21.81,21.85,223400.0,8.7381,8.742,8.4514,8.4669,223400.0
2009-05-07 10:00:00,21.85,21.89,21.59,21.62,178300.0,8.4669,8.4824,8.3661,8.3777,178300.0
2009-05-07 10:30:00,21.61,21.75,21.52,21.65,136300.0,8.3739,8.4281,8.339,8.3894,136300.0
2009-05-07 11:00:00,21.63,21.67,21.56,21.58,41000.0,8.3816,8.3971,8.3545,8.3622,41000.0
2009-05-07 11:30:00,21.58,21.62,21.54,21.57,33600.0,8.3622,8.3777,8.3467,8.3584,33600.0
2009-05-07 12:00:00,21.58,21.62,21.55,21.58,32400.0,8.3622,8.3777,8.3506,8.3622,32400.0
2009-05-07 12:30:00,21.58,21.65,21.56,21.59,23900.0,8.3622,8.3894,8.3545,8.3661,23900.0
2009-05-07 13:00:00,21.59,21.61,21.55,21.57,20900.0,8.3661,8.3739,8.3506,8.3584,20900.0
2009-05-07 13:30:00,21.57,21.6,21.52,21.59,99700.0,8.3584,8.37,8.339,8.3661,99700.0
2009-05-07 14:00:00,21.58,21.58,21.45,21.48,64100.0,8.3622,8.3622,8.3119,8.3235,64100.0
2009-05-07 14:30:00,21.47,21.48,21.31,21.41,102400.0,8.3196,8.3235,8.2576,8.2964,102400.0
2009-05-07 15:00:00,21.41,21.51,21.32,21.46,81100.0,8.2964,8.3351,8.2615,8.3157,81100.0
2009-05-07 15:30:00,21.45,21.52,21.29,21.33,216300.0,8.3119,8.339,8.2499,8.2654,216300.0
2009-05-08 09:30:00,21.63,21.7,21.51,21.54,59100.0,8.3816,8.4087,8.3351,8.3467,59100.0
2009-05-08 10:00:00,21.55,21.56,21.35,21.38,80300.0,8.3506,8.3545,8.2731,8.2847,80300.0
2009-05-08 10:30:00,21.37,21.4,21.25,21.28,68800.0,8.2809,8.2925,8.2344,8.246,68800.0
2009-05-08 11:00:00,21.29,21.33,21.24,21.24,26800.0,8.2499,8.2654,8.2305,8.2305,26800.0
2009-05-08 11:30:00,21.24,21.36,21.24,21.34,68200.0,8.2305,8.277,8.2305,8.2692,68200.0
2009-05-08 12:00:00,21.35,21.41,21.33,21.4,52900.0,8.2731,8.2964,8.2654,8.2925,52900.0
2009-05-08 12:30:00,21.41,21.6,21.4,21.49,78600.0,8.2964,8.37,8.2925,8.3274,78600.0
2009-05-08 13:00:00,21.48,21.53,21.48,21.52,21800.0,8.3235,8.3429,8.3235,8.339,21800.0
2009-05-08 13:30:00,21.51,21.69,21.49,21.69,41700.0,8.3351,8.4049,8.3274,8.4049,41700.0
2009-05-08 14:00:00,21.68,21.72,21.59,21.68,45900.0,8.401,8.4165,8.3661,8.401,45900.0
2009-05-08 14:30:00,21.68,21.68,21.58,21.59,78400.0,8.401,8.401,8.3622,8.3661,78400.0
2009-05-08 15:00:00,21.59,21.59,21.46,21.5,48300.0,8.3661,8.3661,8.3157,8.3312,48300.0
2009-05-08 15:30:00,21.5,21.57,21.42,21.51,165000.0,8.3312,8.3584,8.3002,8.3351,165000.0
2009-05-11 09:30:00,21.31,21.37,21.19,21.25,62100.0,8.2576,8.2809,8.2111,8.2344,62100.0
2009-05-11 10:00:00,21.25,21.39,21.24,21.31,65600.0,8.2344,8.2886,8.2305,8.2576,65600.0
2009-05-11 10:30:00,21.3,21.41,21.23,21.24,65600.0,8.2537,8.2964,8.2266,8.2305,65600.0
2009-05-11 11:00:00,21.24,21.32,21.23,21.28,27500.0,8.2305,8.2615,8.2266,8.246,27500.0
2009-05-11 11:30:00,21.28,21.28,21.22,21.22,16300.0,8.246,8.246,8.2227,8.2227,16300.0
2009-05-11 12:00:00,21.22,21.23,21.0,21.05,108000.0,8.2227,8.2266,8.1375,8.1569,108000.0
2009-05-11 12:30:00,21.07,21.16,21.06,21.08,46300.0,8.1646,8.1995,8.1607,8.1685,46300.0
2009-05-11 13:00:00,21.07,21.16,21.02,21.14,54300.0,8.1646,8.1995,8.1452,8.1917,54300.0
2009-05-11 13:30:00,21.12,21.2,21.12,21.13,44800.0,8.184,8.215,8.184,8.1879,44800.0
2009-05-11 14:00:00,21.13,21.13,20.98,21.02,83100.0,8.1879,8.1879,8.1297,8.1452,83100.0
2009-05-11 14:30:00,21.01,21.07,21.0,21.05,88200.0,8.1414,8.1646,8.1375,8.1569,88200.0
2009-05-11 15:00:00,21.05,21.13,20.97,21.01,82100.0,8.1569,8.1879,8.1259,8.1414,82100.0
2009-05-11 15:30:00,21.02,21.02,20.87,20.95,179600.0,8.1452,8.1452,8.0871,8.1181,179600.0
2009-05-12 09:30:00,21.03,21.31,21.0,21.07,140600.0,8.1491,8.2576,8.1375,8.1646,140600.0
2009-05-12 10:00:00,21.06,21.07,20.94,21.01,108200.0,8.1607,8.1646,8.1142,8.1414,108200.0
2009-05-12 10:30:00,21.01,21.07,20.96,21.01,71500.0,8.1414,8.1646,8.122,8.1414,71500.0
2009-05-12 11:00:00,21.01,21.05,20.91,20.97,45300.0,8.1414,8.1569,8.1026,8.1259,45300.0
2009-05-12 11:30:00,20.97,21.01,20.79,20.85,61100.0,8.1259,8.1414,8.0561,8.0794,61100.0
2009-05-12 12:00:00,20.86,20.88,20.68,20.71,68500.0,8.0832,8.091,8.0135,8.0251,68500.0
2009-05-12 12:30:00,20.71,20.85,20.7,20.76,69500.0,8.0251,8.0794,8.0212,8.0445,69500.0
2009-05-12 13:00:00,20.76,20.87,20.73,20.85,34900.0,8.0445,8.0871,8.0329,8.0794,34900.0
2009-05-12 13:30:00,20.85,20.9,20.8,20.83,56600.0,8.0794,8.0987,8.06,8.0716,56600.0
2009-05-12 14:00:00,20.81,20.88,20.8,20.83,74700.0,8.0639,8.091,8.06,8.0716,74700.0
2009-05-12 14:30:00,20.83,20.98,20.83,20.98,60400.0,8.0716,8.1297,8.0716,8.1297,60400.0
2009-05-12 15:00:00,20.99,21.04,20.96,21.02,75600.0,8.1336,8.153,8.122,8.1452,75600.0
2009-05-12 15:30:00,21.02,21.02,20.93,20.95,171200.0,8.1452,8.1452,8.1104,8.1181,171200.0
2009-05-13 09:30:00,20.85,20.92,20.73,20.91,132400.0,8.0794,8.1065,8.0329,8.1026,132400.0
2009-05-13 10:00:00,20.91,20.92,20.83,20.9,82100.0,8.1026,8.1065,8.0716,8.0987,82100.0
2009-05-13 10:30:00,20.91,20.94,20.81,20.84,41300.0,8.1026,8.1142,8.0639,8.0755,41300.0
2009-05-13 11:00:00,20.84,20.86,20.82,20.84,27700.0,8.0755,8.0832,8.0677,8.0755,27700.0
2009-05-13 11:30:00,20.84,20.84,20.7,20.71,23300.0,8.0755,8.0755,8.0212,8.0251,23300.0
2009-05-13 12:00:00,20.71,20.72,20.6,20.62,82900.0,8.0251,8.029,7.9825,7.9902,82900.0
2009-05-13 12:30:00,20.62,20.62,20.55,20.56,39000.0,7.9902,7.9902,7.9631,7.967,39000.0
2009-05-13 13:00:00,20.56,20.57,20.46,20.46,39300.0,7.967,7.9709,7.9282,7.9282,39300.0
2009-05-13 13:30:00,20.46,20.51,20.43,20.51,25200.0,7.9282,7.9476,7.9166,7.9476,25200.0
2009-05-13 14:00:00,20.51,20.55,20.45,20.51,73600.0,7.9476,7.9631,7.9244,7.9476,73600.0
2009-05-13 14:30:00,20.49,20.52,20.38,20.44,87400.0,7.9399,7.9515,7.8972,7.9205,87400.0
2009-05-13 15:00:00,20.45,20.45,20.26,20.28,164100.0,7.9244,7.9244,7.8507,7.8585,164100.0
2009-05-13 15:30:00,20.28,20.36,20.24,20.29,313700.0,7.8585,7.8895,7.843,7.8624,313700.0
2009-05-14 09:30:00,20.41,20.49,20.35,20.49,76700.0,7.9089,7.9399,7.8856,7.9399,76700.0
2009-05-14 10:00:00,20.52,20.66,20.45,20.63,114900.0,7.9515,8.0057,7.9244,7.9941,114900.0
2009-05-14 10:30:00,20.63,20.67,20.51,20.59,77500.0,7.9941,8.0096,7.9476,7.9786,77500.0
2009-05-14 11:00:00,20.59,20.78,20.59,20.77,140000.0,7.9786,8.0522,7.9786,8.0484,140000.0
2009-05-14 11:30:00,20.78,20.95,20.77,20.88,105400.0,8.0522,8.1181,8.0484,8.091,105400.0
2009-05-14 12:00:00,20.89,20.91,20.78,20.79,92400.0,8.0949,8.1026,8.0522,8.0561,92400.0
2009-05-14 12:30:00,20.79,20.79,20.63,20.63,66000.0,8.0561,8.0561,7.9941,7.9941,66000.0
2009-05-14 13:00:00,20.63,20.69,20.6,20.62,39200.0,7.9941,8.0174,7.9825,7.9902,39200.0
2009-05-14 13:30:00,20.62,20.67,20.6,20.63,20200.0,7.9902,8.0096,7.9825,7.9941,20200.0
2009-05-14 14:00:00,20.63,20.69,20.63,20.65,31500.0,7.9941,8.0174,7.9941,8.0019,31500.0
2009-05-14 14:30:00,20.65,20.74,20.65,20.73,53600.0,8.0019,8.0367,8.0019,8.0329,53600.0
2009-05-14 15:00:00,20.74,20.77,20.7,20.73,58700.0,8.0367,8.0484,8.0212,8.0329,58700.0
2009-05-14 15:30:00,20.74,20.74,20.62,20.64,101700.0,8.0367,8.0367,7.9902,7.998,101700.0
2009-05-15 09:30:00,20.58,20.78,20.54,20.77,57600.0,7.9747,8.0522,7.9592,8.0484,57600.0
2009-05-15 10:00:00,20.74,20.75,20.65,20.7,75600.0,8.0367,8.0406,8.0019,8.0212,75600.0
2009-05-15 10:30:00,20.7,20.77,20.65,20.65,85500.0,8.0212,8.0484,8.0019,8.0019,85500.0
2009-05-15 11:00:00,20.65,20.65,20.55,20.56,45800.0,8.0019,8.0019,7.9631,7.967,45800.0
2009-05-15 11:30:00,20.56,20.59,20.41,20.41,53700.0,7.967,7.9786,7.9089,7.9089,53700.0
2009-05-15 12:00:00,20.41,20.47,20.33,20.44,65700.0,7.9089,7.9321,7.8779,7.9205,65700.0
2009-05-15 12:30:00,20.44,20.48,20.35,20.35,38300.0,7.9205,7.936,7.8856,7.8856,38300.0
2009-05-15 13:00:00,20.35,20.43,20.35,20.38,28100.0,7.8856,7.9166,7.8856,7.8972,28100.0
2009-05-15 13:30:00,20.38,20.4,20.27,20.3,46000.0,7.8972,7.905,7.8546,7.8662,46000.0
2009-05-15 14:00:00,20.3,20.36,20.28,20.35,59100.0,7.8662,7.8895,7.8585,7.8856,59100.0
2009-05-15 14:30:00,20.34,20.35,20.29,20.32,36400.0,7.8817,7.8856,7.8624,7.874,36400.0
2009-05-15 15:00:00,20.32,20.39,20.28,20.37,110200.0,7.874,7.9011,7.8585,7.8934,110200.0
2009-05-15 15:30:00,20.37,20.39,20.31,20.34,122300.0,7.8934,7.9011,7.8701,7.8817,122300.0
2009-05-18 09:30:00,20.43,20.89,20.43,20.85,70000.0,7.9166,8.0949,7.9166,8.0794,70000.0
2009-05-18 10:00:00,20.84,20.93,20.79,20.89,72200.0,8.0755,8.1104,8.0561,8.0949,72200.0
2009-05-18 10:30:00,20.9,20.99,20.88,20.99,29300.0,8.0987,8.1336,8.091,8.1336,29300.0
2009-05-18 11:00:00,20.98,21.04,20.96,21.03,46500.0,8.1297,8.153,8.122,8.1491,46500.0
2009-05-18 11:30:00,21.03,21.07,21.0,21.03,55400.0,8.1491,8.1646,8.1375,8.1491,55400.0
2009-05-18 12:00:00,21.03,21.03,20.86,20.96,38000.0,8.1491,8.1491,8.0832,8.122,38000.0
2009-05-18 12:30:00,20.95,21.01,20.92,20.97,22500.0,8.1181,8.1414,8.1065,8.1259,22500.0
2009-05-18 13:00:00,20.97,20.98,20.9,20.94,80400.0,8.1259,8.1297,8.0987,8.1142,80400.0
2009-05-18 13:30:00,20.94,20.96,20.87,20.87,38400.0,8.1142,8.122,8.0871,8.0871,38400.0
2009-05-18 14:00:00,20.87,20.87,20.8,20.83,11800.0,8.0871,8.0871,8.06,8.0716,11800.0
2009-05-18 14:30:00,20.83,20.98,20.82,20.98,23000.0,8.0716,8.1297,8.0677,8.1297,23000.0
2009-05-18 15:00:00,20.97,20.98,20.87,20.87,33700.0,8.1259,8.1297,8.0871,8.0871,33700.0
2009-05-18 15:30:00,20.87,20.98,20.83,20.92,123300.0,8.0871,8.1297,8.0716,8.1065,123300.0
2009-05-19 09:30:00,20.83,20.96,20.76,20.81,74200.0,8.0716,8.122,8.0445,8.0639,74200.0
2009-05-19 10:00:00,20.8,20.81,20.7,20.77,111300.0,8.06,8.0639,8.0212,8.0484,111300.0
2009-05-19 10:30:00,20.77,20.83,20.72,20.72,52700.0,8.0484,8.0716,8.029,8.029,52700.0
2009-05-19 11:00:00,20.72,20.8,20.7,20.8,59600.0,8.029,8.06,8.0212,8.06,59600.0
2009-05-19 11:30:00,20.81,20.82,20.73,20.76,55300.0,8.0639,8.0677,8.0329,8.0445,55300.0
2009-05-19 12:00:00,20.76,20.78,20.74,20.78,22300.0,8.0445,8.0522,8.0367,8.0522,22300.0
2009-05-19 12:30:00,20.77,20.77,20.73,20.75,15200.0,8.0484,8.0484,8.0329,8.0406,15200.0
2009-05-19 13:00:00,20.74,20.81,20.73,20.77,44000.0,8.0367,8.0639,8.0329,8.0484,44000.0
2009-05-19 13:30:00,20.78,20.79,20.74,20.75,26900.0,8.0522,8.0561,8.0367,8.0406,26900.0
2009-05-19 14:00:00,20.75,20.79,20.72,20.78,24500.0,8.0406,8.0561,8.029,8.0522,24500.0
2009-05-19 14:30:00,20.77,20.83,20.77,20.82,83800.0,8.0484,8.0716,8.0484,8.0677,83800.0
2009-05-19 15:00:00,20.82,20.85,20.8,20.84,36300.0,8.0677,8.0794,8.06,8.0755,36300.0
2009-05-19 15:30:00,20.84,20.86,20.74,20.75,74500.0,8.0755,8.0832,8.0367,8.0406,74500.0
2009-05-20 09:30:00,20.93,21.22,20.93,21.11,187200.0,8.1104,8.2227,8.1104,8.1801,187200.0
2009-05-20 10:00:00,21.11,21.14,21.07,21.09,53300.0,8.1801,8.1917,8.1646,8.1724,53300.0
2009-05-20 10:30:00,21.08,21.18,21.08,21.08,67400.0,8.1685,8.2072,8.1685,8.1685,67400.0
2009-05-20 11:00:00,21.09,21.15,21.05,21.13,92200.0,8.1724,8.1956,8.1569,8.1879,92200.0
2009-05-20 11:30:00,21.13,21.17,21.08,21.1,56100.0,8.1879,8.2034,8.1685,8.1762,56100.0
2009-05-20 12:00:00,21.09,21.15,21.08,21.14,46600.0,8.1724,8.1956,8.1685,8.1917,46600.0
2009-05-20 12:30:00,21.14,21.14,21.06,21.07,175900.0,8.1917,8.1917,8.1607,8.1646,175900.0
2009-05-20 13:00:00,21.07,21.12,21.06,21.09,129900.0,8.1646,8.184,8.1607,8.1724,129900.0
2009-05-20 13:30:00,21.09,21.15,21.09,21.11,30900.0,8.1724,8.1956,8.1724,8.1801,30900.0
2009-05-20 14:00:00,21.1,21.21,21.06,21.19,79800.0,8.1762,8.2189,8.1607,8.2111,79800.0
2009-05-20 14:30:00,21.19,21.2,21.11,21.18,82200.0,8.2111,8.215,8.1801,8.2072,82200.0
2009-05-20 15:00:00,21.18,21.18,20.97,20.98,134200.0,8.2072,8.2072,8.1259,8.1297,134200.0
2009-05-20 15:30:00,20.98,20.99,20.83,20.92,168100.0,8.1297,8.1336,8.0716,8.1065,168100.0
2009-05-21 09:30:00,20.84,20.93,20.78,20.87,86200.0,8.0755,8.1104,8.0522,8.0871,86200.0
2009-05-21 10:00:00,20.87,20.97,20.81,20.84,119100.0,8.0871,8.1259,8.0639,8.0755,119100.0
2009-05-21 10:30:00,20.83,20.96,20.83,20.92,71100.0,8.0716,8.122,8.0716,8.1065,71100.0
2009-05-21 11:00:00,20.91,21.08,20.9,21.08,98200.0,8.1026,8.1685,8.0987,8.1685,98200.0
2009-05-21 11:30:00,21.08,21.09,20.94,21.05,94400.0,8.1685,8.1724,8.1142,8.1569,94400.0
2009-05-21 12:00:00,21.06,21.11,21.01,21.01,53600.0,8.1607,8.1801,8.1414,8.1414,53600.0
2009-05-21 12:30:00,21.01,21.13,21.01,21.09,53800.0,8.1414,8.1879,8.1414,8.1724,53800.0
2009-05-21 13:00:00,21.09,21.11,20.99,21.0,44000.0,8.1724,8.1801,8.1336,8.1375,44000.0
2009-05-21 13:30:00,21.0,21.09,21.0,21.09,53300.0,8.1375,8.1724,8.1375,8.1724,53300.0
2009-05-21 14:00:00,21.09,21.1,20.99,21.0,103400.0,8.1724,8.1762,8.1336,8.1375,103400.0
2009-05-21 14:30:00,20.99,21.0,20.88,20.93,57400.0,8.1336,8.1375,8.091,8.1104,57400.0
2009-05-21 15:00:00,20.94,21.01,20.9,21.01,71800.0,8.1142,8.1414,8.0987,8.1414,71800.0
2009-05-21 15:30:00,21.02,21.08,20.94,20.99,157200.0,8.1452,8.1685,8.1142,8.1336,157200.0
2009-05-22 09:30:00,21.41,21.41,21.11,21.35,71900.0,8.2964,8.2964,8.1801,8.2731,71900.0
2009-05-22 10:00:00,21.34,21.35,21.21,21.26,96500.0,8.2692,8.2731,8.2189,8.2382,96500.0
2009-05-22 10:30:00,21.25,21.28,20.4,20.79,998500.0,8.2344,8.246,7.905,8.0561,998500.0
2009-05-22 11:00:00,20.8,21.14,20.72,21.01,273800.0,8.06,8.1917,8.029,8.1414,273800.0
2009-05-22 11:30:00,21.01,21.13,20.94,21.08,144000.0,8.1414,8.1879,8.1142,8.1685,144000.0
2009-05-22 12:00:00,21.08,21.25,21.08,21.09,148900.0,8.1685,8.2344,8.1685,8.1724,148900.0
2009-05-22 12:30:00,21.09,21.29,21.07,21.22,113100.0,8.1724,8.2499,8.1646,8.2227,113100.0
2009-05-22 13:00:00,21.22,21.25,21.16,21.21,90200.0,8.2227,8.2344,8.1995,8.2189,90200.0
2009-05-22 13:30:00,21.21,21.25,21.19,21.25,74700.0,8.2189,8.2344,8.2111,8.2344,74700.0
2009-05-22 14:00:00,21.25,21.29,21.23,21.28,106400.0,8.2344,8.2499,8.2266,8.246,106400.0
2009-05-22 14:30:00,21.27,21.42,21.27,21.37,111700.0,8.2421,8.3002,8.2421,8.2809,111700.0
2009-05-22 15:00:00,21.37,21.42,21.31,21.37,172700.0,8.2809,8.3002,8.2576,8.2809,172700.0
2009-05-22 15:30:00,21.37,21.39,21.28,21.38,236500.0,8.2809,8.2886,8.246,8.2847,236500.0
2009-05-26 09:30:00,21.75,21.81,21.55,21.72,129600.0,8.4281,8.4514,8.3506,8.4165,129600.0
2009-05-26 10:00:00,21.73,22.01,21.72,21.97,143000.0,8.4204,8.5289,8.4165,8.5134,143000.0
2009-05-26 10:30:00,21.97,22.08,21.97,22.07,73600.0,8.5134,8.556,8.5134,8.5521,73600.0
2009-05-26 11:00:00,22.07,22.23,22.06,22.16,94800.0,8.5521,8.6141,8.5482,8.587,94800.0
2009-05-26 11:30:00,22.15,22.24,22.14,22.19,62800.0,8.5831,8.618,8.5792,8.5986,62800.0
2009-05-26 12:00:00,22.18,22.24,22.18,22.18,38100.0,8.5947,8.618,8.5947,8.5947,38100.0
2009-05-26 12:30:00,22.19,22.22,22.15,22.2,58200.0,8.5986,8.6102,8.5831,8.6025,58200.0
2009-05-26 13:00:00,22.19,22.22,22.1,22.13,51000.0,8.5986,8.6102,8.5637,8.5754,51000.0
2009-05-26 13:30:00,22.12,22.13,22.03,22.06,62100.0,8.5715,8.5754,8.5366,8.5482,62100.0
2009-05-26 14:00:00,22.07,22.26,22.07,22.24,66200.0,8.5521,8.6257,8.5521,8.618,66200.0
2009-05-26 14:30:00,22.24,22.26,22.19,22.23,84100.0,8.618,8.6257,8.5986,8.6141,84100.0
2009-05-26 15:00:00,22.22,22.31,22.19,22.29,160300.0,8.6102,8.6451,8.5986,8.6374,160300.0
2009-05-26 15:30:00,22.28,22.36,22.23,22.32,265800.0,8.6335,8.6645,8.6141,8.649,265800.0
2009-05-27 09:30:00,22.55,22.58,22.42,22.54,109700.0,8.7381,8.7497,8.6877,8.7342,109700.0
2009-05-27 10:00:00,22.54,22.6,22.37,22.39,117600.0,8.7342,8.7575,8.6684,8.6761,117600.0
2009-05-27 10:30:00,22.39,22.43,22.28,22.43,78700.0,8.6761,8.6916,8.6335,8.6916,78700.0
2009-05-27 11:00:00,22.42,22.42,22.34,22.38,39300.0,8.6877,8.6877,8.6567,8.6722,39300.0
2009-05-27 11:30:00,22.39,22.43,22.39,22.41,10500.0,8.6761,8.6916,8.6761,8.6839,10500.0
2009-05-27 12:00:00,22.41,22.45,22.38,22.38,30900.0,8.6839,8.6994,8.6722,8.6722,30900.0
2009-05-27 12:30:00,22.38,22.44,22.35,22.41,36500.0,8.6722,8.6955,8.6606,8.6839,36500.0
2009-05-27 13:00:00,22.41,22.42,22.36,22.42,51700.0,8.6839,8.6877,8.6645,8.6877,51700.0
2009-05-27 13:30:00,22.41,22.42,22.22,22.25,67400.0,8.6839,8.6877,8.6102,8.6219,67400.0
2009-05-27 14:00:00,22.25,22.28,22.14,22.16,66800.0,8.6219,8.6335,8.5792,8.587,66800.0
2009-05-27 14:30:00,22.17,22.29,22.12,22.25,94200.0,8.5909,8.6374,8.5715,8.6219,94200.0
2009-05-27 15:00:00,22.25,22.3,22.03,22.06,106500.0,8.6219,8.6412,8.5366,8.5482,106500.0
2009-05-27 15:30:00,22.06,22.09,21.93,22.03,210000.0,8.5482,8.5599,8.4979,8.5366,210000.0
2009-05-28 09:30:00,22.17,22.36,22.17,22.23,62200.0,8.5909,8.6645,8.5909,8.6141,62200.0
2009-05-28 10:00:00,22.22,22.22,22.06,22.1,74000.0,8.6102,8.6102,8.5482,8.5637,74000.0
2009-05-28 10:30:00,22.11,22.3,22.11,22.29,59900.0,8.5676,8.6412,8.5676,8.6374,59900.0
2009-05-28 11:00:00,22.29,22.34,22.24,22.28,42400.0,8.6374,8.6567,8.618,8.6335,42400.0
2009-05-28 11:30:00,22.28,22.37,22.28,22.33,34500.0,8.6335,8.6684,8.6335,8.6529,34500.0
2009-05-28 12:00:00,22.33,22.37,22.28,22.31,52400.0,8.6529,8.6684,8.6335,8.6451,52400.0
2009-05-28 12:30:00,22.3,22.34,22.24,22.25,15000.0,8.6412,8.6567,8.618,8.6219,15000.0
2009-05-28 13:00:00,22.26,22.5,22.25,22.47,59200.0,8.6257,8.7187,8.6219,8.7071,59200.0
2009-05-28 13:30:00,22.47,22.49,22.4,22.49,34600.0,8.7071,8.7149,8.68,8.7149,34600.0
2009-05-28 14:00:00,22.49,22.51,22.44,22.49,49400.0,8.7149,8.7226,8.6955,8.7149,49400.0
2009-05-28 14:30:00,22.49,22.5,22.38,22.45,79100.0,8.7149,8.7187,8.6722,8.6994,79100.0
2009-05-28 15:00:00,22.45,22.47,22.37,22.43,68400.0,8.6994,8.7071,8.6684,8.6916,68400.0
2009-05-28 15:30:00,22.44,22.46,22.3,22.39,103800.0,8.6955,8.7032,8.6412,8.6761,103800.0
2009-05-29 09:30:00,22.55,22.83,22.46,22.58,121900.0,8.7381,8.8466,8.7032,8.7497,121900.0
2009-05-29 10:00:00,22.57,22.78,22.56,22.72,107400.0,8.7459,8.8272,8.742,8.804,107400.0
2009-05-29 10:30:00,22.72,22.8,22.68,22.8,73700.0,8.804,8.835,8.7885,8.835,73700.0
2009-05-29 11:00:00,22.79,22.81,22.63,22.67,66700.0,8.8311,8.8389,8.7691,8.7846,66700.0
2009-05-29 11:30:00,22.67,22.72,22.59,22.62,56000.0,8.7846,8.804,8.7536,8.7652,56000.0
2009-05-29 12:00:00,22.62,22.76,22.62,22.72,24400.0,8.7652,8.8195,8.7652,8.804,24400.0
2009-05-29 12:30:00,22.71,22.72,22.65,22.68,19600.0,8.8001,8.804,8.7769,8.7885,19600.0
2009-05-29 13:00:00,22.68,22.75,22.68,22.7,32300.0,8.7885,8.8156,8.7885,8.7962,32300.0
2009-05-29 13:30:00,22.69,22.78,22.69,22.71,44700.0,8.7924,8.8272,8.7924,8.8001,44700.0
2009-05-29 14:00:00,22.71,22.78,22.7,22.75,15300.0,8.8001,8.8272,8.7962,8.8156,15300.0
2009-05-29 14:30:00,22.76,22.76,22.67,22.68,28100.0,8.8195,8.8195,8.7846,8.7885,28100.0
2009-05-29 15:00:00,22.69,22.76,22.68,22.72,45300.0,8.7924,8.8195,8.7885,8.804,45300.0
2009-05-29 15:30:00,22.71,22.89,22.65,22.88,146900.0,8.8001,8.8699,8.7769,8.866,146900.0
2009-06-01 09:30:00,23.16,23.18,23.03,23.04,44000.0,8.9745,8.9822,8.9241,8.928,44000.0
2009-06-01 10:00:00,23.05,23.12,23.03,23.05,45100.0,8.9319,8.959,8.9241,8.9319,45100.0
2009-06-01 10:30:00,23.05,23.16,23.02,23.03,65800.0,8.9319,8.9745,8.9202,8.9241,65800.0
2009-06-01 11:00:00,23.03,23.04,22.96,22.99,41600.0,8.9241,8.928,8.897,8.9086,41600.0
2009-06-01 11:30:00,22.99,23.03,22.96,22.99,45200.0,8.9086,8.9241,8.897,8.9086,45200.0
2009-06-01 12:00:00,23.0,23.0,22.97,22.99,28100.0,8.9125,8.9125,8.9009,8.9086,28100.0
2009-06-01 12:30:00,22.99,23.04,22.98,23.0,44500.0,8.9086,8.928,8.9047,8.9125,44500.0
2009-06-01 13:00:00,23.01,23.05,22.99,23.0,61200.0,8.9164,8.9319,8.9086,8.9125,61200.0
2009-06-01 13:30:00,23.02,23.11,23.0,23.11,76800.0,8.9202,8.9551,8.9125,8.9551,76800.0
2009-06-01 14:00:00,23.12,23.12,23.01,23.01,33700.0,8.959,8.959,8.9164,8.9164,33700.0
2009-06-01 14:30:00,23.0,23.0,22.93,22.95,88600.0,8.9125,8.9125,8.8854,8.8931,88600.0
2009-06-01 15:00:00,22.95,22.95,22.79,22.84,137400.0,8.8931,8.8931,8.8311,8.8505,137400.0
2009-06-01 15:30:00,22.85,22.88,22.77,22.86,159200.0,8.8544,8.866,8.8234,8.8582,159200.0
2009-06-02 09:30:00,22.79,22.97,22.79,22.94,48400.0,8.8311,8.9009,8.8311,8.8892,48400.0
2009-06-02 10:00:00,22.94,23.03,22.91,22.94,41300.0,8.8892,8.9241,8.8776,8.8892,41300.0
2009-06-02 10:30:00,22.94,23.03,22.94,23.0,46300.0,8.8892,8.9241,8.8892,8.9125,46300.0
2009-06-02 11:00:00,23.0,23.01,22.96,22.99,42500.0,8.9125,8.9164,8.897,8.9086,42500.0
2009-06-02 11:30:00,22.98,22.99,22.92,22.95,37600.0,8.9047,8.9086,8.8815,8.8931,37600.0
2009-06-02 12:00:00,22.96,23.01,22.96,22.98,61300.0,8.897,8.9164,8.897,8.9047,61300.0
2009-06-02 12:30:00,22.99,23.04,22.97,23.01,54900.0,8.9086,8.928,8.9009,8.9164,54900.0
2009-06-02 13:00:00,23.02,23.05,22.99,23.02,36000.0,8.9202,8.9319,8.9086,8.9202,36000.0
2009-06-02 13:30:00,23.02,23.11,23.02,23.09,68800.0,8.9202,8.9551,8.9202,8.9474,68800.0
2009-06-02 14:00:00,23.08,23.13,23.05,23.05,34500.0,8.9435,8.9629,8.9319,8.9319,34500.0
2009-06-02 14:30:00,23.05,23.1,23.04,23.06,29700.0,8.9319,8.9512,8.928,8.9357,29700.0
2009-06-02 15:00:00,23.06,23.07,23.01,23.02,76000.0,8.9357,8.9396,8.9164,8.9202,76000.0
2009-06-02 15:30:00,23.02,23.08,22.99,23.04,93400.0,8.9202,8.9435,8.9086,8.928,93400.0
2009-06-03 09:30:00,23.0,23.01,22.63,22.68,44800.0,8.9125,8.9164,8.7691,8.7885,44800.0
2009-06-03 10:00:00,22.68,22.73,22.57,22.66,53900.0,8.7885,8.8079,8.7459,8.7807,53900.0
2009-06-03 10:30:00,22.65,22.65,22.57,22.65,71600.0,8.7769,8.7769,8.7459,8.7769,71600.0
2009-06-03 11:00:00,22.64,22.69,22.64,22.68,23300.0,8.773,8.7924,8.773,8.7885,23300.0
2009-06-03 11:30:00,22.67,22.77,22.67,22.74,34300.0,8.7846,8.8234,8.7846,8.8117,34300.0
2009-06-03 12:00:00,22.73,22.73,22.55,22.56,27900.0,8.8079,8.8079,8.7381,8.742,27900.0
2009-06-03 12:30:00,22.56,22.56,22.46,22.47,38500.0,8.742,8.742,8.7032,8.7071,38500.0
2009-06-03 13:00:00,22.46,22.51,22.37,22.41,40400.0,8.7032,8.7226,8.6684,8.6839,40400.0
2009-06-03 13:30:00,22.41,22.48,22.35,22.43,40000.0,8.6839,8.711,8.6606,8.6916,40000.0
2009-06-03 14:00:00,22.44,22.5,22.43,22.45,30500.0,8.6955,8.7187,8.6916,8.6994,30500.0
2009-06-03 14:30:00,22.45,22.47,22.41,22.46,42100.0,8.6994,8.7071,8.6839,8.7032,42100.0
2009-06-03 15:00:00,22.45,22.46,22.38,22.39,24100.0,8.6994,8.7032,8.6722,8.6761,24100.0
2009-06-03 15:30:00,22.39,22.46,22.39,22.45,124500.0,8.6761,8.7032,8.6761,8.6994,124500.0
2009-06-04 09:30:00,22.58,22.58,22.37,22.42,43500.0,8.7497,8.7497,8.6684,8.6877,43500.0
2009-06-04 10:00:00,22.42,22.54,22.37,22.52,56000.0,8.6877,8.7342,8.6684,8.7265,56000.0
2009-06-04 10:30:00,22.53,22.64,22.47,22.63,41100.0,8.7304,8.773,8.7071,8.7691,41100.0
2009-06-04 11:00:00,22.63,22.72,22.63,22.71,64100.0,8.7691,8.804,8.7691,8.8001,64100.0
2009-06-04 11:30:00,22.7,22.7,22.6,22.61,12500.0,8.7962,8.7962,8.7575,8.7614,12500.0
2009-06-04 12:00:00,22.6,22.6,22.54,22.58,24000.0,8.7575,8.7575,8.7342,8.7497,24000.0
2009-06-04 12:30:00,22.57,22.63,22.56,22.6,14600.0,8.7459,8.7691,8.742,8.7575,14600.0
2009-06-04 13:00:00,22.6,22.68,22.58,22.66,13800.0,8.7575,8.7885,8.7497,8.7807,13800.0
2009-06-04 13:30:00,22.66,22.75,22.66,22.71,25700.0,8.7807,8.8156,8.7807,8.8001,25700.0
2009-06-04 14:00:00,22.71,22.73,22.67,22.7,31700.0,8.8001,8.8079,8.7846,8.7962,31700.0
2009-06-04 14:30:00,22.7,22.72,22.66,22.67,31300.0,8.7962,8.804,8.7807,8.7846,31300.0
2009-06-04 15:00:00,22.67,22.69,22.63,22.68,24500.0,8.7846,8.7924,8.7691,8.7885,24500.0
2009-06-04 15:30:00,22.68,22.72,22.63,22.64,104200.0,8.7885,8.804,8.7691,8.773,104200.0
2009-06-05 09:30:00,22.62,22.62,22.25,22.38,129400.0,8.7652,8.7652,8.6219,8.6722,129400.0
2009-06-05 10:00:00,22.37,22.43,22.25,22.34,101600.0,8.6684,8.6916,8.6219,8.6567,101600.0
2009-06-05 10:30:00,22.35,22.39,22.28,22.36,82700.0,8.6606,8.6761,8.6335,8.6645,82700.0
2009-06-05 11:00:00,22.36,22.39,22.25,22.29,71400.0,8.6645,8.6761,8.6219,8.6374,71400.0
2009-06-05 11:30:00,22.29,22.29,22.21,22.24,59000.0,8.6374,8.6374,8.6064,8.618,59000.0
2009-06-05 12:00:00,22.26,22.33,22.26,22.3,34800.0,8.6257,8.6529,8.6257,8.6412,34800.0
2009-06-05 12:30:00,22.29,22.37,22.29,22.34,33500.0,8.6374,8.6684,8.6374,8.6567,33500.0
2009-06-05 13:00:00,22.34,22.36,22.23,22.26,44800.0,8.6567,8.6645,8.6141,8.6257,44800.0
2009-06-05 13:30:00,22.27,22.32,22.26,22.29,30300.0,8.6296,8.649,8.6257,8.6374,30300.0
2009-06-05 14:00:00,22.3,22.3,22.19,22.23,71500.0,8.6412,8.6412,8.5986,8.6141,71500.0
2009-06-05 14:30:00,22.24,22.26,22.21,22.22,55400.0,8.618,8.6257,8.6064,8.6102,55400.0
2009-06-05 15:00:00,22.22,22.25,22.18,22.19,86000.0,8.6102,8.6219,8.5947,8.5986,86000.0
2009-06-05 15:30:00,22.19,22.27,22.19,22.22,115300.0,8.5986,8.6296,8.5986,8.6102,115300.0
2009-06-08 09:30:00,22.12,22.26,22.11,22.13,29200.0,8.5715,8.6257,8.5676,8.5754,29200.0
2009-06-08 10:00:00,22.12,22.18,22.1,22.18,32600.0,8.5715,8.5947,8.5637,8.5947,32600.0
2009-06-08 10:30:00,22.19,22.23,22.15,22.17,39000.0,8.5986,8.6141,8.5831,8.5909,39000.0
2009-06-08 11:00:00,22.15,22.18,22.12,22.13,20800.0,8.5831,8.5947,8.5715,8.5754,20800.0
2009-06-08 11:30:00,22.14,22.24,22.14,22.21,28800.0,8.5792,8.618,8.5792,8.6064,28800.0
2009-06-08 12:00:00,22.21,22.27,22.18,22.24,26700.0,8.6064,8.6296,8.5947,8.618,26700.0
2009-06-08 12:30:00,22.24,22.27,22.21,22.26,22300.0,8.618,8.6296,8.6064,8.6257,22300.0
2009-06-08 13:00:00,22.27,22.34,22.27,22.33,29300.0,8.6296,8.6567,8.6296,8.6529,29300.0
2009-06-08 13:30:00,22.33,22.34,22.28,22.31,21700.0,8.6529,8.6567,8.6335,8.6451,21700.0
2009-06-08 14:00:00,22.32,22.33,22.28,22.32,17100.0,8.649,8.6529,8.6335,8.649,17100.0
2009-06-08 14:30:00,22.33,22.33,22.28,22.32,34600.0,8.6529,8.6529,8.6335,8.649,34600.0
2009-06-08 15:00:00,22.32,22.4,22.3,22.39,51200.0,8.649,8.68,8.6412,8.6761,51200.0
2009-06-08 15:30:00,22.39,22.45,22.37,22.39,133900.0,8.6761,8.6994,8.6684,8.6761,133900.0
2009-06-09 09:30:00,22.63,22.8,22.53,22.54,57300.0,8.7691,8.835,8.7304,8.7342,57300.0
2009-06-09 10:00:00,22.54,22.69,22.54,22.62,80900.0,8.7342,8.7924,8.7342,8.7652,80900.0
2009-06-09 10:30:00,22.62,22.65,22.59,22.62,38800.0,8.7652,8.7769,8.7536,8.7652,38800.0
2009-06-09 11:00:00,22.61,22.67,22.58,22.64,75700.0,8.7614,8.7846,8.7497,8.773,75700.0
2009-06-09 11:30:00,22.64,22.68,22.62,22.63,59000.0,8.773,8.7885,8.7652,8.7691,59000.0
2009-06-09 12:00:00,22.63,22.7,22.63,22.69,35000.0,8.7691,8.7962,8.7691,8.7924,35000.0
2009-06-09 12:30:00,22.68,22.68,22.6,22.63,16300.0,8.7885,8.7885,8.7575,8.7691,16300.0
2009-06-09 13:00:00,22.63,22.67,22.62,22.66,32600.0,8.7691,8.7846,8.7652,8.7807,32600.0
2009-06-09 13:30:00,22.66,22.69,22.64,22.69,24200.0,8.7807,8.7924,8.773,8.7924,24200.0
2009-06-09 14:00:00,22.69,22.74,22.68,22.73,27800.0,8.7924,8.8117,8.7885,8.8079,27800.0
2009-06-09 14:30:00,22.73,22.75,22.69,22.7,79500.0,8.8079,8.8156,8.7924,8.7962,79500.0
2009-06-09 15:00:00,22.72,22.73,22.66,22.67,61400.0,8.804,8.8079,8.7807,8.7846,61400.0
2009-06-09 15:30:00,22.68,22.7,22.64,22.65,73100.0,8.7885,8.7962,8.773,8.7769,73100.0
2009-06-10 09:30:00,22.71,22.74,22.6,22.68,77200.0,8.8001,8.8117,8.7575,8.7885,77200.0
2009-06-10 10:00:00,22.67,22.67,22.55,22.61,93400.0,8.7846,8.7846,8.7381,8.7614,93400.0
2009-06-10 10:30:00,22.61,22.63,22.56,22.62,54100.0,8.7614,8.7691,8.742,8.7652,54100.0
2009-06-10 11:00:00,22.62,22.62,22.5,22.5,74300.0,8.7652,8.7652,8.7187,8.7187,74300.0
2009-06-10 11:30:00,22.5,22.56,22.48,22.54,45500.0,8.7187,8.742,8.711,8.7342,45500.0
2009-06-10 12:00:00,22.55,22.61,22.54,22.57,19200.0,8.7381,8.7614,8.7342,8.7459,19200.0
2009-06-10 12:30:00,22.57,22.57,22.51,22.52,17400.0,8.7459,8.7459,8.7226,8.7265,17400.0
2009-06-10 13:00:00,22.51,22.52,22.39,22.46,39100.0,8.7226,8.7265,8.6761,8.7032,39100.0
2009-06-10 13:30:00,22.45,22.46,22.37,22.41,22700.0,8.6994,8.7032,8.6684,8.6839,22700.0
2009-06-10 14:00:00,22.41,22.46,22.38,22.44,30100.0,8.6839,8.7032,8.6722,8.6955,30100.0
2009-06-10 14:30:00,22.44,22.52,22.42,22.51,29100.0,8.6955,8.7265,8.6877,8.7226,29100.0
2009-06-10 15:00:00,22.49,22.52,22.45,22.48,38100.0,8.7149,8.7265,8.6994,8.711,38100.0
2009-06-10 15:30:00,22.48,22.56,22.48,22.54,76400.0,8.711,8.742,8.711,8.7342,76400.0
2009-06-11 09:30:00,22.34,22.48,22.32,22.33,66300.0,8.7935,8.8486,8.7857,8.7896,66300.0
2009-06-11 10:00:00,22.33,22.46,22.33,22.35,54800.0,8.7896,8.8408,8.7896,8.7975,54800.0
2009-06-11 10:30:00,22.37,22.45,22.36,22.41,32500.0,8.8053,8.8368,8.8014,8.8211,32500.0
2009-06-11 11:00:00,22.41,22.43,22.38,22.41,34100.0,8.8211,8.829,8.8093,8.8211,34100.0
2009-06-11 11:30:00,22.41,22.43,22.35,22.37,45200.0,8.8211,8.829,8.7975,8.8053,45200.0
2009-06-11 12:00:00,22.37,22.39,22.3,22.34,45700.0,8.8053,8.8132,8.7778,8.7935,45700.0
2009-06-11 12:30:00,22.35,22.41,22.33,22.39,51300.0,8.7975,8.8211,8.7896,8.8132,51300.0
2009-06-11 13:00:00,22.38,22.41,22.3,22.35,97000.0,8.8093,8.8211,8.7778,8.7975,97000.0
2009-06-11 13:30:00,22.35,22.41,22.27,22.34,42500.0,8.7975,8.8211,8.766,8.7935,42500.0
2009-06-11 14:00:00,22.33,22.36,22.29,22.36,36000.0,8.7896,8.8014,8.7739,8.8014,36000.0
2009-06-11 14:30:00,22.36,22.38,22.29,22.33,236000.0,8.8014,8.8093,8.7739,8.7896,236000.0
2009-06-11 15:00:00,22.32,22.32,22.28,22.28,37600.0,8.7857,8.7857,8.7699,8.7699,37600.0
2009-06-11 15:30:00,22.27,22.27,22.16,22.16,107100.0,8.766,8.766,8.7227,8.7227,107100.0
2009-06-12 09:30:00,21.91,21.94,21.68,21.7,142400.0,8.6243,8.6361,8.5337,8.5416,142400.0
2009-06-12 10:00:00,21.69,21.69,21.5,21.53,175700.0,8.5377,8.5377,8.4629,8.4747,175700.0
2009-06-12 10:30:00,21.52,21.64,21.52,21.6,196400.0,8.4708,8.518,8.4708,8.5023,196400.0
2009-06-12 11:00:00,21.61,21.66,21.59,21.62,136700.0,8.5062,8.5259,8.4983,8.5101,136700.0
2009-06-12 11:30:00,21.62,21.64,21.59,21.6,53500.0,8.5101,8.518,8.4983,8.5023,53500.0
2009-06-12 12:00:00,21.6,21.6,21.57,21.59,21600.0,8.5023,8.5023,8.4904,8.4983,21600.0
2009-06-12 12:30:00,21.58,21.6,21.55,21.58,28200.0,8.4944,8.5023,8.4826,8.4944,28200.0
2009-06-12 13:00:00,21.58,21.59,21.56,21.57,34800.0,8.4944,8.4983,8.4865,8.4904,34800.0
2009-06-12 13:30:00,21.57,21.58,21.56,21.57,49800.0,8.4904,8.4944,8.4865,8.4904,49800.0
2009-06-12 14:00:00,21.57,21.57,21.54,21.55,25100.0,8.4904,8.4904,8.4786,8.4826,25100.0
2009-06-12 14:30:00,21.55,21.6,21.55,21.57,49600.0,8.4826,8.5023,8.4826,8.4904,49600.0
2009-06-12 15:00:00,21.59,21.61,21.56,21.58,71100.0,8.4983,8.5062,8.4865,8.4944,71100.0
2009-06-12 15:30:00,21.58,21.59,21.49,21.57,192800.0,8.4944,8.4983,8.459,8.4904,192800.0
2009-06-15 09:30:00,21.39,21.39,21.14,21.18,71500.0,8.4196,8.4196,8.3212,8.3369,71500.0
2009-06-15 10:00:00,21.17,21.17,21.11,21.12,59800.0,8.333,8.333,8.3094,8.3133,59800.0
2009-06-15 10:30:00,21.11,21.14,21.01,21.14,36400.0,8.3094,8.3212,8.27,8.3212,36400.0
2009-06-15 11:00:00,21.15,21.15,21.0,21.02,41400.0,8.3251,8.3251,8.2661,8.2739,41400.0
2009-06-15 11:30:00,21.02,21.08,21.0,21.08,32800.0,8.2739,8.2976,8.2661,8.2976,32800.0
2009-06-15 12:00:00,21.08,21.08,20.97,20.97,27900.0,8.2976,8.2976,8.2543,8.2543,27900.0
2009-06-15 12:30:00,20.98,21.06,20.98,21.05,19900.0,8.2582,8.2897,8.2582,8.2858,19900.0
2009-06-15 13:00:00,21.04,21.05,20.89,20.97,76500.0,8.2818,8.2858,8.2228,8.2543,76500.0
2009-06-15 13:30:00,20.96,21.04,20.92,21.02,29600.0,8.2503,8.2818,8.2346,8.2739,29600.0
2009-06-15 14:00:00,21.02,21.12,21.02,21.1,45900.0,8.2739,8.3133,8.2739,8.3054,45900.0
2009-06-15 14:30:00,21.1,21.11,21.06,21.08,38100.0,8.3054,8.3094,8.2897,8.2976,38100.0
2009-06-15 15:00:00,21.08,21.12,21.07,21.1,50100.0,8.2976,8.3133,8.2936,8.3054,50100.0
2009-06-15 15:30:00,21.1,21.13,21.06,21.12,106100.0,8.3054,8.3172,8.2897,8.3133,106100.0
2009-06-16 09:30:00,21.17,21.24,21.15,21.18,28800.0,8.333,8.3605,8.3251,8.3369,28800.0
2009-06-16 10:00:00,21.16,21.17,21.02,21.08,26500.0,8.3291,8.333,8.2739,8.2976,26500.0
2009-06-16 10:30:00,21.08,21.12,21.07,21.12,16700.0,8.2976,8.3133,8.2936,8.3133,16700.0
2009-06-16 11:00:00,21.13,21.15,21.11,21.12,11400.0,8.3172,8.3251,8.3094,8.3133,11400.0
2009-06-16 11:30:00,21.12,21.14,21.06,21.08,14600.0,8.3133,8.3212,8.2897,8.2976,14600.0
2009-06-16 12:00:00,21.08,21.24,21.07,21.23,53100.0,8.2976,8.3605,8.2936,8.3566,53100.0
2009-06-16 12:30:00,21.22,21.22,21.07,21.12,36500.0,8.3527,8.3527,8.2936,8.3133,36500.0
2009-06-16 13:00:00,21.11,21.14,21.06,21.14,54300.0,8.3094,8.3212,8.2897,8.3212,54300.0
2009-06-16 13:30:00,21.14,21.16,21.12,21.14,69100.0,8.3212,8.3291,8.3133,8.3212,69100.0
2009-06-16 14:00:00,21.13,21.14,21.07,21.12,40300.0,8.3172,8.3212,8.2936,8.3133,40300.0
2009-06-16 14:30:00,21.12,21.2,21.08,21.14,111200.0,8.3133,8.3448,8.2976,8.3212,111200.0
2009-06-16 15:00:00,21.14,21.18,21.12,21.15,109700.0,8.3212,8.3369,8.3133,8.3251,109700.0
2009-06-16 15:30:00,21.15,21.17,21.08,21.11,153000.0,8.3251,8.333,8.2976,8.3094,153000.0
2009-06-17 09:30:00,21.09,21.12,20.85,20.9,64000.0,8.3015,8.3133,8.207,8.2267,64000.0
2009-06-17 10:00:00,20.89,20.96,20.83,20.84,50100.0,8.2228,8.2503,8.1992,8.2031,50100.0
2009-06-17 10:30:00,20.85,20.86,20.77,20.82,42700.0,8.207,8.211,8.1755,8.1952,42700.0
2009-06-17 11:00:00,20.83,20.89,20.8,20.87,35300.0,8.1992,8.2228,8.1874,8.2149,35300.0
2009-06-17 11:30:00,20.88,20.97,20.85,20.97,50100.0,8.2188,8.2543,8.207,8.2543,50100.0
2009-06-17 12:00:00,20.96,21.08,20.96,21.04,26100.0,8.2503,8.2976,8.2503,8.2818,26100.0
2009-06-17 12:30:00,21.03,21.04,20.99,21.0,26100.0,8.2779,8.2818,8.2621,8.2661,26100.0
2009-06-17 13:00:00,20.99,21.01,20.96,21.0,10000.0,8.2621,8.27,8.2503,8.2661,10000.0
2009-06-17 13:30:00,21.0,21.11,21.0,21.09,22900.0,8.2661,8.3094,8.2661,8.3015,22900.0
2009-06-17 14:00:00,21.09,21.15,21.09,21.13,29900.0,8.3015,8.3251,8.3015,8.3172,29900.0
2009-06-17 14:30:00,21.14,21.16,21.08,21.1,28200.0,8.3212,8.3291,8.2976,8.3054,28200.0
2009-06-17 15:00:00,21.11,21.12,21.07,21.07,35100.0,8.3094,8.3133,8.2936,8.2936,35100.0
2009-06-17 15:30:00,21.07,21.11,21.04,21.04,55300.0,8.2936,8.3094,8.2818,8.2818,55300.0
2009-06-18 09:30:00,21.1,21.13,20.94,21.05,88200.0,8.3054,8.3172,8.2425,8.2858,88200.0
2009-06-18 10:00:00,21.06,21.18,21.05,21.08,37900.0,8.2897,8.3369,8.2858,8.2976,37900.0
2009-06-18 10:30:00,21.07,21.07,21.0,21.05,37600.0,8.2936,8.2936,8.2661,8.2858,37600.0
2009-06-18 11:00:00,21.05,21.1,21.05,21.05,33700.0,8.2858,8.3054,8.2858,8.2858,33700.0
2009-06-18 11:30:00,21.05,21.08,21.03,21.03,20200.0,8.2858,8.2976,8.2779,8.2779,20200.0
2009-06-18 12:00:00,21.04,21.07,21.02,21.07,16900.0,8.2818,8.2936,8.2739,8.2936,16900.0
2009-06-18 12:30:00,21.06,21.22,21.06,21.16,66000.0,8.2897,8.3527,8.2897,8.3291,66000.0
2009-06-18 13:00:00,21.17,21.19,21.14,21.15,27800.0,8.333,8.3409,8.3212,8.3251,27800.0
2009-06-18 13:30:00,21.16,21.17,21.11,21.11,23400.0,8.3291,8.333,8.3094,8.3094,23400.0
2009-06-18 14:00:00,21.11,21.11,20.97,21.04,49300.0,8.3094,8.3094,8.2543,8.2818,49300.0
2009-06-18 14:30:00,21.04,21.06,21.0,21.04,49400.0,8.2818,8.2897,8.2661,8.2818,49400.0
2009-06-18 15:00:00,21.05,21.12,21.02,21.08,40500.0,8.2858,8.3133,8.2739,8.2976,40500.0
2009-06-18 15:30:00,21.07,21.09,20.96,21.01,80500.0,8.2936,8.3015,8.2503,8.27,80500.0
2009-06-19 09:30:00,21.08,21.08,20.91,20.91,83000.0,8.2976,8.2976,8.2307,8.2307,83000.0
2009-06-19 10:00:00,20.92,20.94,20.83,20.93,39500.0,8.2346,8.2425,8.1992,8.2385,39500.0
2009-06-19 10:30:00,20.93,20.96,20.9,20.91,65200.0,8.2385,8.2503,8.2267,8.2307,65200.0
2009-06-19 11:00:00,20.91,20.92,20.79,20.82,59800.0,8.2307,8.2346,8.1834,8.1952,59800.0
2009-06-19 11:30:00,20.82,20.9,20.82,20.88,21100.0,8.1952,8.2267,8.1952,8.2188,21100.0
2009-06-19 12:00:00,20.89,20.9,20.77,20.77,22900.0,8.2228,8.2267,8.1755,8.1755,22900.0
2009-06-19 12:30:00,20.78,20.85,20.77,20.78,30900.0,8.1795,8.207,8.1755,8.1795,30900.0
2009-06-19 13:00:00,20.77,20.84,20.76,20.81,8800.0,8.1755,8.2031,8.1716,8.1913,8800.0
2009-06-19 13:30:00,20.82,20.88,20.82,20.85,19900.0,8.1952,8.2188,8.1952,8.207,19900.0
2009-06-19 14:00:00,20.85,20.85,20.79,20.84,35900.0,8.207,8.207,8.1834,8.2031,35900.0
2009-06-19 14:30:00,20.84,20.89,20.81,20.82,43100.0,8.2031,8.2228,8.1913,8.1952,43100.0
2009-06-19 15:00:00,20.83,20.85,20.75,20.82,42500.0,8.1992,8.207,8.1677,8.1952,42500.0
2009-06-19 15:30:00,20.82,20.87,20.76,20.83,88700.0,8.1952,8.2149,8.1716,8.1992,88700.0
2009-06-22 09:30:00,20.53,20.57,20.28,20.29,155400.0,8.0811,8.0968,7.9827,7.9866,155400.0
2009-06-22 10:00:00,20.29,20.41,20.28,20.41,55900.0,7.9866,8.0338,7.9827,8.0338,55900.0
2009-06-22 10:30:00,20.41,20.42,20.34,20.4,24100.0,8.0338,8.0378,8.0063,8.0299,24100.0
2009-06-22 11:00:00,20.39,20.47,20.34,20.43,36200.0,8.026,8.0575,8.0063,8.0417,36200.0
2009-06-22 11:30:00,20.43,20.43,20.38,20.43,28200.0,8.0417,8.0417,8.022,8.0417,28200.0
2009-06-22 12:00:00,20.43,20.45,20.41,20.45,23800.0,8.0417,8.0496,8.0338,8.0496,23800.0
2009-06-22 12:30:00,20.44,20.46,20.42,20.45,22300.0,8.0456,8.0535,8.0378,8.0496,22300.0
2009-06-22 13:00:00,20.46,20.46,20.43,20.46,23000.0,8.0535,8.0535,8.0417,8.0535,23000.0
2009-06-22 13:30:00,20.46,20.52,20.46,20.51,20600.0,8.0535,8.0771,8.0535,8.0732,20600.0
2009-06-22 14:00:00,20.51,20.52,20.47,20.48,9500.0,8.0732,8.0771,8.0575,8.0614,9500.0
2009-06-22 14:30:00,20.45,20.46,20.42,20.44,23400.0,8.0496,8.0535,8.0378,8.0456,23400.0
2009-06-22 15:00:00,20.43,20.43,20.4,20.41,36700.0,8.0417,8.0417,8.0299,8.0338,36700.0
2009-06-22 15:30:00,20.42,20.45,20.39,20.42,93900.0,8.0378,8.0496,8.026,8.0378,93900.0
2009-06-23 09:30:00,20.53,20.56,20.43,20.52,58600.0,8.0811,8.0929,8.0417,8.0771,58600.0
2009-06-23 10:00:00,20.5,20.64,20.49,20.53,58800.0,8.0693,8.1244,8.0653,8.0811,58800.0
2009-06-23 10:30:00,20.51,20.52,20.41,20.49,69100.0,8.0732,8.0771,8.0338,8.0653,69100.0
2009-06-23 11:00:00,20.49,20.51,20.46,20.47,24900.0,8.0653,8.0732,8.0535,8.0575,24900.0
2009-06-23 11:30:00,20.47,20.53,20.44,20.5,19300.0,8.0575,8.0811,8.0456,8.0693,19300.0
2009-06-23 12:00:00,20.51,20.64,20.51,20.61,55600.0,8.0732,8.1244,8.0732,8.1126,55600.0
2009-06-23 12:30:00,20.6,20.67,20.6,20.64,23700.0,8.1086,8.1362,8.1086,8.1244,23700.0
2009-06-23 13:00:00,20.63,20.69,20.63,20.65,24000.0,8.1204,8.1441,8.1204,8.1283,24000.0
2009-06-23 13:30:00,20.66,20.69,20.64,20.64,25900.0,8.1322,8.1441,8.1244,8.1244,25900.0
2009-06-23 14:00:00,20.64,20.7,20.64,20.64,14900.0,8.1244,8.148,8.1244,8.1244,14900.0
2009-06-23 14:30:00,20.64,20.66,20.59,20.61,48900.0,8.1244,8.1322,8.1047,8.1126,48900.0
2009-06-23 15:00:00,20.61,20.65,20.58,20.64,25100.0,8.1126,8.1283,8.1008,8.1244,25100.0
2009-06-23 15:30:00,20.64,20.68,20.59,20.67,98300.0,8.1244,8.1401,8.1047,8.1362,98300.0
2009-06-24 09:30:00,20.85,20.89,20.74,20.8,52300.0,8.207,8.2228,8.1637,8.1874,52300.0
2009-06-24 10:00:00,20.79,20.89,20.78,20.88,92400.0,8.1834,8.2228,8.1795,8.2188,92400.0
2009-06-24 10:30:00,20.89,20.94,20.85,20.85,211200.0,8.2228,8.2425,8.207,8.207,211200.0
2009-06-24 11:00:00,20.85,20.91,20.84,20.9,41400.0,8.207,8.2307,8.2031,8.2267,41400.0
2009-06-24 11:30:00,20.89,20.92,20.88,20.91,117200.0,8.2228,8.2346,8.2188,8.2307,117200.0
2009-06-24 12:00:00,20.91,20.92,20.89,20.9,98800.0,8.2307,8.2346,8.2228,8.2267,98800.0
2009-06-24 12:30:00,20.91,20.93,20.86,20.92,56100.0,8.2307,8.2385,8.211,8.2346,56100.0
2009-06-24 13:00:00,20.92,20.95,20.92,20.94,59000.0,8.2346,8.2464,8.2346,8.2425,59000.0
2009-06-24 13:30:00,20.94,21.0,20.91,20.97,52400.0,8.2425,8.2661,8.2307,8.2543,52400.0
2009-06-24 14:00:00,20.98,21.01,20.89,20.92,83400.0,8.2582,8.27,8.2228,8.2346,83400.0
2009-06-24 14:30:00,20.91,20.91,20.77,20.83,90600.0,8.2307,8.2307,8.1755,8.1992,90600.0
2009-06-24 15:00:00,20.84,20.85,20.71,20.8,77600.0,8.2031,8.207,8.1519,8.1874,77600.0
2009-06-24 15:30:00,20.8,20.91,20.75,20.88,157200.0,8.1874,8.2307,8.1677,8.2188,157200.0
2009-06-25 09:30:00,20.74,20.85,20.64,20.84,79800.0,8.1637,8.207,8.1244,8.2031,79800.0
2009-06-25 10:00:00,20.85,20.9,20.83,20.89,69200.0,8.207,8.2267,8.1992,8.2228,69200.0
2009-06-25 10:30:00,20.88,20.88,20.71,20.75,92400.0,8.2188,8.2188,8.1519,8.1677,92400.0
2009-06-25 11:00:00,20.74,20.75,20.63,20.75,76800.0,8.1637,8.1677,8.1204,8.1677,76800.0
2009-06-25 11:30:00,20.76,20.86,20.76,20.86,37800.0,8.1716,8.211,8.1716,8.211,37800.0
2009-06-25 12:00:00,20.86,20.89,20.79,20.88,42900.0,8.211,8.2228,8.1834,8.2188,42900.0
2009-06-25 12:30:00,20.88,20.88,20.84,20.85,19400.0,8.2188,8.2188,8.2031,8.207,19400.0
2009-06-25 13:00:00,20.85,20.95,20.85,20.89,88100.0,8.207,8.2464,8.207,8.2228,88100.0
2009-06-25 13:30:00,20.9,20.93,20.85,20.87,38700.0,8.2267,8.2385,8.207,8.2149,38700.0
2009-06-25 14:00:00,20.88,20.9,20.8,20.82,43900.0,8.2188,8.2267,8.1874,8.1952,43900.0
2009-06-25 14:30:00,20.83,20.87,20.8,20.82,47100.0,8.1992,8.2149,8.1874,8.1952,47100.0
2009-06-25 15:00:00,20.82,20.9,20.81,20.89,32700.0,8.1952,8.2267,8.1913,8.2228,32700.0
2009-06-25 15:30:00,20.89,20.92,20.85,20.9,145000.0,8.2228,8.2346,8.207,8.2267,145000.0
2009-06-26 09:30:00,20.93,20.98,20.86,20.86,38500.0,8.2385,8.2582,8.211,8.211,38500.0
2009-06-26 10:00:00,20.87,20.92,20.83,20.87,60000.0,8.2149,8.2346,8.1992,8.2149,60000.0
2009-06-26 10:30:00,20.88,20.96,20.82,20.96,40100.0,8.2188,8.2503,8.1952,8.2503,40100.0
2009-06-26 11:00:00,20.97,20.98,20.88,20.91,42200.0,8.2543,8.2582,8.2188,8.2307,42200.0
2009-06-26 11:30:00,20.91,20.94,20.86,20.88,31800.0,8.2307,8.2425,8.211,8.2188,31800.0
2009-06-26 12:00:00,20.87,20.95,20.87,20.91,21800.0,8.2149,8.2464,8.2149,8.2307,21800.0
2009-06-26 12:30:00,20.92,21.0,20.91,20.98,16400.0,8.2346,8.2661,8.2307,8.2582,16400.0
2009-06-26 13:00:00,20.98,21.0,20.97,20.97,13700.0,8.2582,8.2661,8.2543,8.2543,13700.0
2009-06-26 13:30:00,20.98,20.99,20.9,20.92,19900.0,8.2582,8.2621,8.2267,8.2346,19900.0
2009-06-26 14:00:00,20.92,20.96,20.92,20.93,13700.0,8.2346,8.2503,8.2346,8.2385,13700.0
2009-06-26 14:30:00,20.92,20.99,20.91,20.96,20700.0,8.2346,8.2621,8.2307,8.2503,20700.0
2009-06-26 15:00:00,20.96,20.97,20.9,20.95,37700.0,8.2503,8.2543,8.2267,8.2464,37700.0
2009-06-26 15:30:00,20.95,20.95,20.8,20.82,211400.0,8.2464,8.2464,8.1874,8.1952,211400.0
2009-06-29 09:30:00,20.86,20.88,20.73,20.81,30400.0,8.211,8.2188,8.1598,8.1913,30400.0
2009-06-29 10:00:00,20.82,20.85,20.78,20.81,54300.0,8.1952,8.207,8.1795,8.1913,54300.0
2009-06-29 10:30:00,20.81,20.85,20.72,20.72,49100.0,8.1913,8.207,8.1559,8.1559,49100.0
2009-06-29 11:00:00,20.73,20.76,20.7,20.75,25200.0,8.1598,8.1716,8.148,8.1677,25200.0
2009-06-29 11:30:00,20.75,20.77,20.72,20.77,22300.0,8.1677,8.1755,8.1559,8.1755,22300.0
2009-06-29 12:00:00,20.76,20.81,20.76,20.8,8900.0,8.1716,8.1913,8.1716,8.1874,8900.0
2009-06-29 12:30:00,20.81,20.82,20.76,20.79,16700.0,8.1913,8.1952,8.1716,8.1834,16700.0
2009-06-29 13:00:00,20.79,20.83,20.78,20.79,11500.0,8.1834,8.1992,8.1795,8.1834,11500.0
2009-06-29 13:30:00,20.79,20.82,20.78,20.81,12800.0,8.1834,8.1952,8.1795,8.1913,12800.0
2009-06-29 14:00:00,20.81,20.81,20.78,20.8,9900.0,8.1913,8.1913,8.1795,8.1874,9900.0
2009-06-29 14:30:00,20.8,20.83,20.78,20.81,18500.0,8.1874,8.1992,8.1795,8.1913,18500.0
2009-06-29 15:00:00,20.81,20.84,20.81,20.81,14300.0,8.1913,8.2031,8.1913,8.1913,14300.0
2009-06-29 15:30:00,20.81,20.83,20.75,20.8,144900.0,8.1913,8.1992,8.1677,8.1874,144900.0
2009-06-30 09:30:00,20.79,20.86,20.74,20.82,54800.0,8.1834,8.211,8.1637,8.1952,54800.0
2009-06-30 10:00:00,20.81,20.82,20.7,20.74,65100.0,8.1913,8.1952,8.148,8.1637,65100.0
2009-06-30 10:30:00,20.74,20.74,20.65,20.7,92700.0,8.1637,8.1637,8.1283,8.148,92700.0
2009-06-30 11:00:00,20.69,20.72,20.68,20.71,19400.0,8.1441,8.1559,8.1401,8.1519,19400.0
2009-06-30 11:30:00,20.7,20.8,20.69,20.79,64800.0,8.148,8.1874,8.1441,8.1834,64800.0
2009-06-30 12:00:00,20.79,20.81,20.73,20.8,30900.0,8.1834,8.1913,8.1598,8.1874,30900.0
2009-06-30 12:30:00,20.81,20.84,20.71,20.75,22700.0,8.1913,8.2031,8.1519,8.1677,22700.0
2009-06-30 13:00:00,20.74,20.75,20.72,20.73,9100.0,8.1637,8.1677,8.1559,8.1598,9100.0
2009-06-30 13:30:00,20.72,20.74,20.71,20.72,8300.0,8.1559,8.1637,8.1519,8.1559,8300.0
2009-06-30 14:00:00,20.72,20.75,20.69,20.71,28000.0,8.1559,8.1677,8.1441,8.1519,28000.0
2009-06-30 14:30:00,20.71,20.76,20.7,20.73,22000.0,8.1519,8.1716,8.148,8.1598,22000.0
2009-06-30 15:00:00,20.73,20.76,20.71,20.74,22800.0,8.1598,8.1716,8.1519,8.1637,22800.0
2009-06-30 15:30:00,20.74,20.77,20.65,20.68,127300.0,8.1637,8.1755,8.1283,8.1401,127300.0
2009-07-01 09:30:00,20.85,20.99,20.73,20.98,27400.0,8.207,8.2621,8.1598,8.2582,27400.0
2009-07-01 10:00:00,20.96,21.08,20.88,21.07,62500.0,8.2503,8.2976,8.2188,8.2936,62500.0
2009-07-01 10:30:00,21.06,21.06,21.02,21.02,37600.0,8.2897,8.2897,8.2739,8.2739,37600.0
2009-07-01 11:00:00,21.02,21.04,20.95,21.01,22400.0,8.2739,8.2818,8.2464,8.27,22400.0
2009-07-01 11:30:00,21.0,21.18,21.0,21.18,33300.0,8.2661,8.3369,8.2661,8.3369,33300.0
2009-07-01 12:00:00,21.18,21.19,21.15,21.18,28500.0,8.3369,8.3409,8.3251,8.3369,28500.0
2009-07-01 12:30:00,21.17,21.18,21.16,21.16,20000.0,8.333,8.3369,8.3291,8.3291,20000.0
2009-07-01 13:00:00,21.16,21.16,21.13,21.15,11800.0,8.3291,8.3291,8.3172,8.3251,11800.0
2009-07-01 13:30:00,21.15,21.18,21.12,21.16,45800.0,8.3251,8.3369,8.3133,8.3291,45800.0
2009-07-01 14:00:00,21.17,21.25,21.15,21.21,84200.0,8.333,8.3645,8.3251,8.3487,84200.0
2009-07-01 14:30:00,21.22,21.22,21.14,21.19,22600.0,8.3527,8.3527,8.3212,8.3409,22600.0
2009-07-01 15:00:00,21.19,21.2,21.09,21.1,68300.0,8.3409,8.3448,8.3015,8.3054,68300.0
2009-07-01 15:30:00,21.09,21.1,20.98,21.0,85100.0,8.3015,8.3054,8.2582,8.2661,85100.0
2009-07-02 09:30:00,20.9,20.9,20.73,20.76,35000.0,8.2267,8.2267,8.1598,8.1716,35000.0
2009-07-02 10:00:00,20.77,20.83,20.73,20.76,62600.0,8.1755,8.1992,8.1598,8.1716,62600.0
2009-07-02 10:30:00,20.75,20.8,20.74,20.76,57600.0,8.1677,8.1874,8.1637,8.1716,57600.0
2009-07-02 11:00:00,20.75,20.77,20.74,20.76,12900.0,8.1677,8.1755,8.1637,8.1716,12900.0
2009-07-02 11:30:00,20.75,20.76,20.71,20.75,20300.0,8.1677,8.1716,8.1519,8.1677,20300.0
2009-07-02 12:00:00,20.75,20.76,20.74,20.75,16200.0,8.1677,8.1716,8.1637,8.1677,16200.0
2009-07-02 12:30:00,20.74,20.75,20.72,20.72,35000.0,8.1637,8.1677,8.1559,8.1559,35000.0
2009-07-02 13:00:00,20.72,20.73,20.69,20.69,56300.0,8.1559,8.1598,8.1441,8.1441,56300.0
2009-07-02 13:30:00,20.69,20.72,20.66,20.67,20100.0,8.1441,8.1559,8.1322,8.1362,20100.0
2009-07-02 14:00:00,20.67,20.68,20.64,20.65,19100.0,8.1362,8.1401,8.1244,8.1283,19100.0
2009-07-02 14:30:00,20.66,20.67,20.64,20.65,19600.0,8.1322,8.1362,8.1244,8.1283,19600.0
2009-07-02 15:00:00,20.66,20.68,20.63,20.64,20100.0,8.1322,8.1401,8.1204,8.1244,20100.0
2009-07-02 15:30:00,20.64,20.68,20.6,20.65,39500.0,8.1244,8.1401,8.1086,8.1283,39500.0
2009-07-06 09:30:00,20.61,20.67,20.55,20.61,65500.0,8.1126,8.1362,8.0889,8.1126,65500.0
2009-07-06 10:00:00,20.6,20.62,20.49,20.49,55300.0,8.1086,8.1165,8.0653,8.0653,55300.0
2009-07-06 10:30:00,20.49,20.55,20.46,20.54,16200.0,8.0653,8.0889,8.0535,8.085,16200.0
2009-07-06 11:00:00,20.54,20.56,20.5,20.54,18000.0,8.085,8.0929,8.0693,8.085,18000.0
2009-07-06 11:30:00,20.54,20.56,20.5,20.52,17600.0,8.085,8.0929,8.0693,8.0771,17600.0
2009-07-06 12:00:00,20.53,20.53,20.47,20.47,15300.0,8.0811,8.0811,8.0575,8.0575,15300.0
2009-07-06 12:30:00,20.47,20.47,20.44,20.45,7400.0,8.0575,8.0575,8.0456,8.0496,7400.0
2009-07-06 13:00:00,20.44,20.5,20.43,20.5,12200.0,8.0456,8.0693,8.0417,8.0693,12200.0
2009-07-06 13:30:00,20.5,20.51,20.45,20.45,7200.0,8.0693,8.0732,8.0496,8.0496,7200.0
2009-07-06 14:00:00,20.45,20.54,20.44,20.53,22600.0,8.0496,8.085,8.0456,8.0811,22600.0
2009-07-06 14:30:00,20.53,20.55,20.51,20.54,6800.0,8.0811,8.0889,8.0732,8.085,6800.0
2009-07-06 15:00:00,20.54,20.55,20.52,20.53,16700.0,8.085,8.0889,8.0771,8.0811,16700.0
2009-07-06 15:30:00,20.53,20.6,20.5,20.58,53600.0,8.0811,8.1086,8.0693,8.1008,53600.0
2009-07-07 09:30:00,20.6,20.66,20.57,20.63,21300.0,8.1086,8.1322,8.0968,8.1204,21300.0
2009-07-07 10:00:00,20.64,20.65,20.5,20.53,34600.0,8.1244,8.1283,8.0693,8.0811,34600.0
2009-07-07 10:30:00,20.53,20.53,20.37,20.4,35700.0,8.0811,8.0811,8.0181,8.0299,35700.0
2009-07-07 11:00:00,20.4,20.47,20.4,20.41,18400.0,8.0299,8.0575,8.0299,8.0338,18400.0
2009-07-07 11:30:00,20.4,20.48,20.37,20.47,20700.0,8.0299,8.0614,8.0181,8.0575,20700.0
2009-07-07 12:00:00,20.47,20.48,20.37,20.37,15800.0,8.0575,8.0614,8.0181,8.0181,15800.0
2009-07-07 12:30:00,20.36,20.37,20.33,20.33,10000.0,8.0142,8.0181,8.0024,8.0024,10000.0
2009-07-07 13:00:00,20.33,20.38,20.31,20.36,26100.0,8.0024,8.022,7.9945,8.0142,26100.0
2009-07-07 13:30:00,20.37,20.44,20.36,20.41,27700.0,8.0181,8.0456,8.0142,8.0338,27700.0
2009-07-07 14:00:00,20.4,20.41,20.3,20.31,14200.0,8.0299,8.0338,7.9905,7.9945,14200.0
2009-07-07 14:30:00,20.31,20.34,20.26,20.31,13200.0,7.9945,8.0063,7.9748,7.9945,13200.0
2009-07-07 15:00:00,20.29,20.29,20.2,20.24,23800.0,7.9866,7.9866,7.9512,7.9669,23800.0
2009-07-07 15:30:00,20.24,20.35,20.23,20.24,139600.0,7.9669,8.0102,7.963,7.9669,139600.0
2009-07-08 09:30:00,20.27,20.36,20.26,20.33,23900.0,7.9787,8.0142,7.9748,8.0024,23900.0
2009-07-08 10:00:00,20.33,20.39,20.32,20.38,24800.0,8.0024,8.026,7.9984,8.022,24800.0
2009-07-08 10:30:00,20.37,20.37,20.24,20.24,33300.0,8.0181,8.0181,7.9669,7.9669,33300.0
2009-07-08 11:00:00,20.24,20.28,20.14,20.14,57200.0,7.9669,7.9827,7.9276,7.9276,57200.0
2009-07-08 11:30:00,20.14,20.23,20.1,20.13,39600.0,7.9276,7.963,7.9118,7.9236,39600.0
2009-07-08 12:00:00,20.11,20.15,20.07,20.08,27100.0,7.9158,7.9315,7.9,7.9039,27100.0
2009-07-08 12:30:00,20.07,20.1,19.99,20.0,39900.0,7.9,7.9118,7.8685,7.8725,39900.0
2009-07-08 13:00:00,19.99,20.08,19.97,20.03,36900.0,7.8685,7.9039,7.8606,7.8843,36900.0
2009-07-08 13:30:00,20.03,20.07,19.97,19.98,16600.0,7.8843,7.9,7.8606,7.8646,16600.0
2009-07-08 14:00:00,19.98,20.0,19.94,19.96,27800.0,7.8646,7.8725,7.8488,7.8567,27800.0
2009-07-08 14:30:00,19.96,20.01,19.93,19.99,27200.0,7.8567,7.8764,7.8449,7.8685,27200.0
2009-07-08 15:00:00,20.0,20.01,19.91,19.94,72100.0,7.8725,7.8764,7.837,7.8488,72100.0
2009-07-08 15:30:00,19.95,20.1,19.95,20.08,90400.0,7.8528,7.9118,7.8528,7.9039,90400.0
2009-07-09 09:30:00,20.3,20.33,20.11,20.13,24300.0,7.9905,8.0024,7.9158,7.9236,24300.0
2009-07-09 10:00:00,20.13,20.26,20.12,20.19,32400.0,7.9236,7.9748,7.9197,7.9472,32400.0
2009-07-09 10:30:00,20.19,20.25,20.15,20.16,22800.0,7.9472,7.9709,7.9315,7.9354,22800.0
2009-07-09 11:00:00,20.17,20.18,20.1,20.15,18100.0,7.9394,7.9433,7.9118,7.9315,18100.0
2009-07-09 11:30:00,20.15,20.32,20.14,20.22,31400.0,7.9315,7.9984,7.9276,7.9591,31400.0
2009-07-09 12:00:00,20.21,20.25,20.18,20.24,23400.0,7.9551,7.9709,7.9433,7.9669,23400.0
2009-07-09 12:30:00,20.24,20.24,20.2,20.21,17500.0,7.9669,7.9669,7.9512,7.9551,17500.0
2009-07-09 13:00:00,20.21,20.26,20.16,20.25,30000.0,7.9551,7.9748,7.9354,7.9709,30000.0
2009-07-09 13:30:00,20.25,20.35,20.23,20.31,33700.0,7.9709,8.0102,7.963,7.9945,33700.0
2009-07-09 14:00:00,20.31,20.42,20.3,20.34,65500.0,7.9945,8.0378,7.9905,8.0063,65500.0
2009-07-09 14:30:00,20.35,20.42,20.35,20.35,23900.0,8.0102,8.0378,8.0102,8.0102,23900.0
2009-07-09 15:00:00,20.35,20.35,20.3,20.34,46600.0,8.0102,8.0102,7.9905,8.0063,46600.0
2009-07-09 15:30:00,20.34,20.44,20.33,20.4,102400.0,8.0063,8.0456,8.0024,8.0299,102400.0
2009-07-10 09:30:00,20.37,20.38,20.24,20.37,52600.0,8.0181,8.022,7.9669,8.0181,52600.0
2009-07-10 10:00:00,20.37,20.57,20.35,20.49,109600.0,8.0181,8.0968,8.0102,8.0653,109600.0
2009-07-10 10:30:00,20.48,20.48,20.3,20.32,49200.0,8.0614,8.0614,7.9905,7.9984,49200.0
2009-07-10 11:00:00,20.32,20.32,20.19,20.23,41200.0,7.9984,7.9984,7.9472,7.963,41200.0
2009-07-10 11:30:00,20.23,20.35,20.23,20.29,51200.0,7.963,8.0102,7.963,7.9866,51200.0
2009-07-10 12:00:00,20.29,20.42,20.29,20.42,50300.0,7.9866,8.0378,7.9866,8.0378,50300.0
2009-07-10 12:30:00,20.42,20.58,20.4,20.54,67800.0,8.0378,8.1008,8.0299,8.085,67800.0
2009-07-10 13:00:00,20.53,20.66,20.51,20.62,64600.0,8.0811,8.1322,8.0732,8.1165,64600.0
2009-07-10 13:30:00,20.62,20.63,20.54,20.59,63900.0,8.1165,8.1204,8.085,8.1047,63900.0
2009-07-10 14:00:00,20.59,20.65,20.58,20.61,51300.0,8.1047,8.1283,8.1008,8.1126,51300.0
2009-07-10 14:30:00,20.62,20.68,20.6,20.65,47100.0,8.1165,8.1401,8.1086,8.1283,47100.0
2009-07-10 15:00:00,20.65,20.7,20.63,20.7,82400.0,8.1283,8.148,8.1204,8.148,82400.0
2009-07-10 15:30:00,20.69,20.72,20.63,20.63,122800.0,8.1441,8.1559,8.1204,8.1204,122800.0
2009-07-13 09:30:00,20.63,20.74,20.62,20.65,54700.0,8.1204,8.1637,8.1165,8.1283,54700.0
2009-07-13 10:00:00,20.65,20.68,20.61,20.63,93300.0,8.1283,8.1401,8.1126,8.1204,93300.0
2009-07-13 10:30:00,20.64,20.72,20.63,20.71,35900.0,8.1244,8.1559,8.1204,8.1519,35900.0
2009-07-13 11:00:00,20.71,20.75,20.69,20.74,20200.0,8.1519,8.1677,8.1441,8.1637,20200.0
2009-07-13 11:30:00,20.75,20.83,20.74,20.8,46300.0,8.1677,8.1992,8.1637,8.1874,46300.0
2009-07-13 12:00:00,20.8,20.82,20.74,20.74,12200.0,8.1874,8.1952,8.1637,8.1637,12200.0
2009-07-13 12:30:00,20.74,20.75,20.7,20.74,21400.0,8.1637,8.1677,8.148,8.1637,21400.0
2009-07-13 13:00:00,20.74,20.89,20.74,20.89,37000.0,8.1637,8.2228,8.1637,8.2228,37000.0
2009-07-13 13:30:00,20.88,20.9,20.84,20.85,16700.0,8.2188,8.2267,8.2031,8.207,16700.0
2009-07-13 14:00:00,20.85,20.91,20.84,20.89,25700.0,8.207,8.2307,8.2031,8.2228,25700.0
2009-07-13 14:30:00,20.89,20.9,20.84,20.86,26400.0,8.2228,8.2267,8.2031,8.211,26400.0
2009-07-13 15:00:00,20.85,20.9,20.83,20.89,19200.0,8.207,8.2267,8.1992,8.2228,19200.0
2009-07-13 15:30:00,20.88,20.93,20.86,20.92,57400.0,8.2188,8.2385,8.211,8.2346,57400.0
2009-07-14 09:30:00,21.03,21.27,21.03,21.18,110500.0,8.2779,8.3724,8.2779,8.3369,110500.0
2009-07-14 10:00:00,21.16,21.22,21.14,21.2,69800.0,8.3291,8.3527,8.3212,8.3448,69800.0
2009-07-14 10:30:00,21.21,21.21,21.08,21.16,48000.0,8.3487,8.3487,8.2976,8.3291,48000.0
2009-07-14 11:00:00,21.16,21.26,21.15,21.23,34800.0,8.3291,8.3684,8.3251,8.3566,34800.0
2009-07-14 11:30:00,21.23,21.28,21.22,21.23,27200.0,8.3566,8.3763,8.3527,8.3566,27200.0
2009-07-14 12:00:00,21.23,21.28,21.2,21.24,31000.0,8.3566,8.3763,8.3448,8.3605,31000.0
2009-07-14 12:30:00,21.24,21.25,21.19,21.23,27400.0,8.3605,8.3645,8.3409,8.3566,27400.0
2009-07-14 13:00:00,21.23,21.25,21.2,21.23,35500.0,8.3566,8.3645,8.3448,8.3566,35500.0
2009-07-14 13:30:00,21.22,21.27,21.21,21.24,54900.0,8.3527,8.3724,8.3487,8.3605,54900.0
2009-07-14 14:00:00,21.24,21.28,21.21,21.25,51500.0,8.3605,8.3763,8.3487,8.3645,51500.0
2009-07-14 14:30:00,21.25,21.38,21.23,21.33,65700.0,8.3645,8.4157,8.3566,8.396,65700.0
2009-07-14 15:00:00,21.33,21.34,21.27,21.32,60400.0,8.396,8.3999,8.3724,8.392,60400.0
2009-07-14 15:30:00,21.32,21.33,21.23,21.31,103500.0,8.392,8.396,8.3566,8.3881,103500.0
2009-07-15 09:30:00,21.64,21.73,21.61,21.68,33400.0,8.518,8.5534,8.5062,8.5337,33400.0
2009-07-15 10:00:00,21.67,21.8,21.65,21.78,53800.0,8.5298,8.581,8.5219,8.5731,53800.0
2009-07-15 10:30:00,21.77,21.81,21.72,21.73,35400.0,8.5692,8.5849,8.5495,8.5534,35400.0
2009-07-15 11:00:00,21.74,21.75,21.61,21.65,82100.0,8.5574,8.5613,8.5062,8.5219,82100.0
2009-07-15 11:30:00,21.66,21.68,21.59,21.61,24300.0,8.5259,8.5337,8.4983,8.5062,24300.0
2009-07-15 12:00:00,21.61,21.62,21.6,21.6,16000.0,8.5062,8.5101,8.5023,8.5023,16000.0
2009-07-15 12:30:00,21.59,21.66,21.59,21.61,13900.0,8.4983,8.5259,8.4983,8.5062,13900.0
2009-07-15 13:00:00,21.61,21.69,21.61,21.67,11000.0,8.5062,8.5377,8.5062,8.5298,11000.0
2009-07-15 13:30:00,21.67,21.76,21.66,21.75,31300.0,8.5298,8.5652,8.5259,8.5613,31300.0
2009-07-15 14:00:00,21.74,21.78,21.72,21.76,47600.0,8.5574,8.5731,8.5495,8.5652,47600.0
2009-07-15 14:30:00,21.76,21.76,21.68,21.73,44200.0,8.5652,8.5652,8.5337,8.5534,44200.0
2009-07-15 15:00:00,21.72,21.79,21.67,21.67,63500.0,8.5495,8.577,8.5298,8.5298,63500.0
2009-07-15 15:30:00,21.67,21.69,21.64,21.64,58100.0,8.5298,8.5377,8.518,8.518,58100.0
2009-07-16 09:30:00,21.59,21.69,21.59,21.66,18100.0,8.4983,8.5377,8.4983,8.5259,18100.0
2009-07-16 10:00:00,21.65,21.65,21.52,21.56,38000.0,8.5219,8.5219,8.4708,8.4865,38000.0
2009-07-16 10:30:00,21.57,21.59,21.53,21.57,19100.0,8.4904,8.4983,8.4747,8.4904,19100.0
2009-07-16 11:00:00,21.57,21.63,21.57,21.6,15600.0,8.4904,8.5141,8.4904,8.5023,15600.0
2009-07-16 11:30:00,21.59,21.63,21.57,21.63,14900.0,8.4983,8.5141,8.4904,8.5141,14900.0
2009-07-16 12:00:00,21.63,21.66,21.61,21.63,13300.0,8.5141,8.5259,8.5062,8.5141,13300.0
2009-07-16 12:30:00,21.63,21.65,21.61,21.63,11800.0,8.5141,8.5219,8.5062,8.5141,11800.0
2009-07-16 13:00:00,21.64,21.67,21.61,21.63,27600.0,8.518,8.5298,8.5062,8.5141,27600.0
2009-07-16 13:30:00,21.63,21.66,21.61,21.63,31700.0,8.5141,8.5259,8.5062,8.5141,31700.0
2009-07-16 14:00:00,21.64,21.76,21.64,21.75,40300.0,8.518,8.5652,8.518,8.5613,40300.0
2009-07-16 14:30:00,21.77,21.84,21.77,21.82,43400.0,8.5692,8.5967,8.5692,8.5888,43400.0
2009-07-16 15:00:00,21.82,21.86,21.81,21.84,21100.0,8.5888,8.6046,8.5849,8.5967,21100.0
2009-07-16 15:30:00,21.85,21.98,21.83,21.9,82500.0,8.6007,8.6518,8.5928,8.6203,82500.0
2009-07-17 09:30:00,21.86,22.01,21.78,21.86,53700.0,8.6046,8.6636,8.5731,8.6046,53700.0
2009-07-17 10:00:00,21.85,21.88,21.81,21.88,23500.0,8.6007,8.6125,8.5849,8.6125,23500.0
2009-07-17 10:30:00,21.87,21.92,21.76,21.8,42900.0,8.6085,8.6282,8.5652,8.581,42900.0
2009-07-17 11:00:00,21.79,21.82,21.74,21.78,22700.0,8.577,8.5888,8.5574,8.5731,22700.0
2009-07-17 11:30:00,21.78,21.78,21.7,21.72,14800.0,8.5731,8.5731,8.5416,8.5495,14800.0
2009-07-17 12:00:00,21.72,21.76,21.71,21.74,13800.0,8.5495,8.5652,8.5455,8.5574,13800.0
2009-07-17 12:30:00,21.74,21.79,21.73,21.75,19300.0,8.5574,8.577,8.5534,8.5613,19300.0
2009-07-17 13:00:00,21.75,21.77,21.74,21.76,8500.0,8.5613,8.5692,8.5574,8.5652,8500.0
2009-07-17 13:30:00,21.75,21.83,21.75,21.8,24000.0,8.5613,8.5928,8.5613,8.581,24000.0
2009-07-17 14:00:00,21.79,21.8,21.75,21.76,13600.0,8.577,8.581,8.5613,8.5652,13600.0
2009-07-17 14:30:00,21.76,21.77,21.72,21.74,17000.0,8.5652,8.5692,8.5495,8.5574,17000.0
2009-07-17 15:00:00,21.74,21.76,21.69,21.73,41200.0,8.5574,8.5652,8.5377,8.5534,41200.0
2009-07-17 15:30:00,21.72,21.74,21.67,21.71,85200.0,8.5495,8.5574,8.5298,8.5455,85200.0
2009-07-20 09:30:00,21.98,22.04,21.97,21.99,38600.0,8.6518,8.6754,8.6479,8.6558,38600.0
2009-07-20 10:00:00,21.99,22.01,21.77,21.77,75200.0,8.6558,8.6636,8.5692,8.5692,75200.0
2009-07-20 10:30:00,21.78,21.79,21.7,21.77,43700.0,8.5731,8.577,8.5416,8.5692,43700.0
2009-07-20 11:00:00,21.78,21.81,21.75,21.81,13000.0,8.5731,8.5849,8.5613,8.5849,13000.0
2009-07-20 11:30:00,21.81,21.82,21.79,21.8,18800.0,8.5849,8.5888,8.577,8.581,18800.0
2009-07-20 12:00:00,21.82,21.85,21.79,21.84,25900.0,8.5888,8.6007,8.577,8.5967,25900.0
2009-07-20 12:30:00,21.85,21.86,21.8,21.8,10300.0,8.6007,8.6046,8.581,8.581,10300.0
2009-07-20 13:00:00,21.81,21.81,21.77,21.79,11100.0,8.5849,8.5849,8.5692,8.577,11100.0
2009-07-20 13:30:00,21.8,21.82,21.79,21.81,15500.0,8.581,8.5888,8.577,8.5849,15500.0
2009-07-20 14:00:00,21.81,21.84,21.8,21.81,12000.0,8.5849,8.5967,8.581,8.5849,12000.0
2009-07-20 14:30:00,21.81,21.82,21.79,21.79,8400.0,8.5849,8.5888,8.577,8.577,8400.0
2009-07-20 15:00:00,21.8,21.88,21.8,21.83,107200.0,8.581,8.6125,8.581,8.5928,107200.0
2009-07-20 15:30:00,21.82,21.82,21.72,21.75,121000.0,8.5888,8.5888,8.5495,8.5613,121000.0
2009-07-21 09:30:00,21.96,21.99,21.74,21.89,92700.0,8.644,8.6558,8.5574,8.6164,92700.0
2009-07-21 10:00:00,21.88,21.93,21.8,21.84,62100.0,8.6125,8.6321,8.581,8.5967,62100.0
2009-07-21 10:30:00,21.83,21.92,21.82,21.85,27800.0,8.5928,8.6282,8.5888,8.6007,27800.0
2009-07-21 11:00:00,21.87,21.88,21.81,21.83,97200.0,8.6085,8.6125,8.5849,8.5928,97200.0
2009-07-21 11:30:00,21.83,21.84,21.76,21.76,88900.0,8.5928,8.5967,8.5652,8.5652,88900.0
2009-07-21 12:00:00,21.76,21.83,21.76,21.81,71600.0,8.5652,8.5928,8.5652,8.5849,71600.0
2009-07-21 12:30:00,21.81,21.96,21.8,21.96,59200.0,8.5849,8.644,8.581,8.644,59200.0
2009-07-21 13:00:00,21.96,21.96,21.88,21.92,69000.0,8.644,8.644,8.6125,8.6282,69000.0
2009-07-21 13:30:00,21.92,21.92,21.86,21.87,74200.0,8.6282,8.6282,8.6046,8.6085,74200.0
2009-07-21 14:00:00,21.87,21.89,21.74,21.76,231300.0,8.6085,8.6164,8.5574,8.5652,231300.0
2009-07-21 14:30:00,21.77,21.88,21.71,21.84,152800.0,8.5692,8.6125,8.5455,8.5967,152800.0
2009-07-21 15:00:00,21.85,21.98,21.83,21.9,181900.0,8.6007,8.6518,8.5928,8.6203,181900.0
2009-07-21 15:30:00,21.9,21.96,21.86,21.92,198000.0,8.6203,8.644,8.6046,8.6282,198000.0
2009-07-22 09:30:00,21.9,21.94,21.85,21.92,119300.0,8.6203,8.6361,8.6007,8.6282,119300.0
2009-07-22 10:00:00,21.93,21.94,21.79,21.79,66600.0,8.6321,8.6361,8.577,8.577,66600.0
2009-07-22 10:30:00,21.82,21.89,21.79,21.87,18600.0,8.5888,8.6164,8.577,8.6085,18600.0
2009-07-22 11:00:00,21.86,21.91,21.84,21.85,13700.0,8.6046,8.6243,8.5967,8.6007,13700.0
2009-07-22 11:30:00,21.86,21.9,21.85,21.9,14900.0,8.6046,8.6203,8.6007,8.6203,14900.0
2009-07-22 12:00:00,21.9,21.9,21.81,21.89,33300.0,8.6203,8.6203,8.5849,8.6164,33300.0
2009-07-22 12:30:00,21.88,21.93,21.87,21.92,14200.0,8.6125,8.6321,8.6085,8.6282,14200.0
2009-07-22 13:00:00,21.92,21.93,21.88,21.91,24000.0,8.6282,8.6321,8.6125,8.6243,24000.0
2009-07-22 13:30:00,21.9,21.92,21.88,21.9,17900.0,8.6203,8.6282,8.6125,8.6203,17900.0
2009-07-22 14:00:00,21.9,21.91,21.85,21.86,19000.0,8.6203,8.6243,8.6007,8.6046,19000.0
2009-07-22 14:30:00,21.87,21.93,21.87,21.93,35200.0,8.6085,8.6321,8.6085,8.6321,35200.0
2009-07-22 15:00:00,21.93,21.93,21.85,21.86,37600.0,8.6321,8.6321,8.6007,8.6046,37600.0
2009-07-22 15:30:00,21.86,21.89,21.82,21.87,56600.0,8.6046,8.6164,8.5888,8.6085,56600.0
2009-07-23 09:30:00,21.9,22.02,21.9,21.99,33600.0,8.6203,8.6676,8.6203,8.6558,33600.0
2009-07-23 10:00:00,22.01,22.07,21.98,22.05,38900.0,8.6636,8.6873,8.6518,8.6794,38900.0
2009-07-23 10:30:00,22.07,22.17,22.06,22.16,32200.0,8.6873,8.7266,8.6833,8.7227,32200.0
2009-07-23 11:00:00,22.16,22.29,22.15,22.26,91400.0,8.7227,8.7739,8.7187,8.762,91400.0
2009-07-23 11:30:00,22.27,22.28,22.23,22.26,76700.0,8.766,8.7699,8.7502,8.762,76700.0
2009-07-23 12:00:00,22.27,22.37,22.27,22.37,65900.0,8.766,8.8053,8.766,8.8053,65900.0
2009-07-23 12:30:00,22.37,22.42,22.36,22.4,57900.0,8.8053,8.825,8.8014,8.8171,57900.0
2009-07-23 13:00:00,22.4,22.46,22.39,22.45,58600.0,8.8171,8.8408,8.8132,8.8368,58600.0
2009-07-23 13:30:00,22.45,22.55,22.4,22.45,92900.0,8.8368,8.8762,8.8171,8.8368,92900.0
2009-07-23 14:00:00,22.45,22.49,22.4,22.49,68000.0,8.8368,8.8526,8.8171,8.8526,68000.0
2009-07-23 14:30:00,22.49,22.52,22.46,22.49,87600.0,8.8526,8.8644,8.8408,8.8526,87600.0
2009-07-23 15:00:00,22.49,22.59,22.48,22.57,91200.0,8.8526,8.8919,8.8486,8.8841,91200.0
2009-07-23 15:30:00,22.57,22.59,22.44,22.55,183800.0,8.8841,8.8919,8.8329,8.8762,183800.0
2009-07-24 09:30:00,22.57,22.67,22.5,22.53,59600.0,8.8841,8.9234,8.8565,8.8683,59600.0
2009-07-24 10:00:00,22.53,22.54,22.45,22.54,69200.0,8.8683,8.8723,8.8368,8.8723,69200.0
2009-07-24 10:30:00,22.55,22.65,22.55,22.61,55600.0,8.8762,8.9156,8.8762,8.8998,55600.0
2009-07-24 11:00:00,22.62,22.62,22.57,22.6,155700.0,8.9037,8.9037,8.8841,8.8959,155700.0
2009-07-24 11:30:00,22.6,22.75,22.6,22.74,148400.0,8.8959,8.9549,8.8959,8.951,148400.0
2009-07-24 12:00:00,22.75,22.84,22.69,22.77,62100.0,8.9549,8.9903,8.9313,8.9628,62100.0
2009-07-24 12:30:00,22.78,22.78,22.68,22.68,28800.0,8.9667,8.9667,8.9274,8.9274,28800.0
2009-07-24 13:00:00,22.67,22.71,22.63,22.67,31500.0,8.9234,8.9392,8.9077,8.9234,31500.0
2009-07-24 13:30:00,22.68,22.72,22.64,22.67,127600.0,8.9274,8.9431,8.9116,8.9234,127600.0
2009-07-24 14:00:00,22.68,22.72,22.66,22.71,113000.0,8.9274,8.9431,8.9195,8.9392,113000.0
2009-07-24 14:30:00,22.71,22.73,22.67,22.69,119700.0,8.9392,8.947,8.9234,8.9313,119700.0
2009-07-24 15:00:00,22.69,22.72,22.67,22.69,89900.0,8.9313,8.9431,8.9234,8.9313,89900.0
2009-07-24 15:30:00,22.68,22.74,22.67,22.73,69900.0,8.9274,8.951,8.9234,8.947,69900.0
2009-07-27 09:30:00,22.79,22.88,22.69,22.7,46600.0,8.9707,9.0061,8.9313,8.9352,46600.0
2009-07-27 10:00:00,22.72,22.79,22.62,22.7,74100.0,8.9431,8.9707,8.9037,8.9352,74100.0
2009-07-27 10:30:00,22.7,22.72,22.6,22.65,40900.0,8.9352,8.9431,8.8959,8.9156,40900.0
2009-07-27 11:00:00,22.64,22.68,22.61,22.64,31800.0,8.9116,8.9274,8.8998,8.9116,31800.0
2009-07-27 11:30:00,22.65,22.66,22.62,22.64,35500.0,8.9156,8.9195,8.9037,8.9116,35500.0
2009-07-27 12:00:00,22.65,22.75,22.63,22.68,31700.0,8.9156,8.9549,8.9077,8.9274,31700.0
2009-07-27 12:30:00,22.68,22.7,22.63,22.69,45300.0,8.9274,8.9352,8.9077,8.9313,45300.0
2009-07-27 13:00:00,22.68,22.71,22.67,22.67,25300.0,8.9274,8.9392,8.9234,8.9234,25300.0
2009-07-27 13:30:00,22.67,22.7,22.61,22.68,56700.0,8.9234,8.9352,8.8998,8.9274,56700.0
2009-07-27 14:00:00,22.67,22.72,22.64,22.72,35600.0,8.9234,8.9431,8.9116,8.9431,35600.0
2009-07-27 14:30:00,22.72,22.81,22.72,22.76,50300.0,8.9431,8.9785,8.9431,8.9589,50300.0
2009-07-27 15:00:00,22.76,22.76,22.7,22.74,23400.0,8.9589,8.9589,8.9352,8.951,23400.0
2009-07-27 15:30:00,22.74,22.77,22.71,22.76,40800.0,8.951,8.9628,8.9392,8.9589,40800.0
2009-07-28 09:30:00,22.58,22.76,22.56,22.73,54700.0,8.888,8.9589,8.8801,8.947,54700.0
2009-07-28 10:00:00,22.72,22.72,22.57,22.6,48500.0,8.9431,8.9431,8.8841,8.8959,48500.0
2009-07-28 10:30:00,22.6,22.61,22.57,22.6,104100.0,8.8959,8.8998,8.8841,8.8959,104100.0
2009-07-28 11:00:00,22.59,22.6,22.52,22.52,52000.0,8.8919,8.8959,8.8644,8.8644,52000.0
2009-07-28 11:30:00,22.52,22.54,22.41,22.42,130900.0,8.8644,8.8723,8.8211,8.825,130900.0
2009-07-28 12:00:00,22.42,22.45,22.34,22.34,79500.0,8.825,8.8368,8.7935,8.7935,79500.0
2009-07-28 12:30:00,22.35,22.55,22.33,22.52,119600.0,8.7975,8.8762,8.7896,8.8644,119600.0
2009-07-28 13:00:00,22.52,22.6,22.48,22.59,120900.0,8.8644,8.8959,8.8486,8.8919,120900.0
2009-07-28 13:30:00,22.59,22.6,22.53,22.59,53900.0,8.8919,8.8959,8.8683,8.8919,53900.0
2009-07-28 14:00:00,22.59,22.65,22.55,22.65,23300.0,8.8919,8.9156,8.8762,8.9156,23300.0
2009-07-28 14:30:00,22.65,22.72,22.64,22.7,40800.0,8.9156,8.9431,8.9116,8.9352,40800.0
2009-07-28 15:00:00,22.7,22.79,22.68,22.69,58600.0,8.9352,8.9707,8.9274,8.9313,58600.0
2009-07-28 15:30:00,22.69,22.7,22.57,22.61,130700.0,8.9313,8.9352,8.8841,8.8998,130700.0
2009-07-29 09:30:00,22.52,22.67,22.38,22.66,105800.0,8.8644,8.9234,8.8093,8.9195,105800.0
2009-07-29 10:00:00,22.66,22.75,22.62,22.69,58300.0,8.9195,8.9549,8.9037,8.9313,58300.0
2009-07-29 10:30:00,22.69,22.69,22.59,22.59,69200.0,8.9313,8.9313,8.8919,8.8919,69200.0
2009-07-29 11:00:00,22.59,22.6,22.44,22.5,44700.0,8.8919,8.8959,8.8329,8.8565,44700.0
2009-07-29 11:30:00,22.49,22.56,22.42,22.56,51000.0,8.8526,8.8801,8.825,8.8801,51000.0
2009-07-29 12:00:00,22.57,22.6,22.53,22.56,21000.0,8.8841,8.8959,8.8683,8.8801,21000.0
2009-07-29 12:30:00,22.55,22.62,22.54,22.57,22800.0,8.8762,8.9037,8.8723,8.8841,22800.0
2009-07-29 13:00:00,22.56,22.57,22.49,22.5,25100.0,8.8801,8.8841,8.8526,8.8565,25100.0
2009-07-29 13:30:00,22.49,22.55,22.49,22.52,16700.0,8.8526,8.8762,8.8526,8.8644,16700.0
2009-07-29 14:00:00,22.52,22.56,22.47,22.56,19700.0,8.8644,8.8801,8.8447,8.8801,19700.0
2009-07-29 14:30:00,22.57,22.57,22.51,22.51,12000.0,8.8841,8.8841,8.8604,8.8604,12000.0
2009-07-29 15:00:00,22.51,22.59,22.5,22.55,26700.0,8.8604,8.8919,8.8565,8.8762,26700.0
2009-07-29 15:30:00,22.55,22.58,22.5,22.54,97200.0,8.8762,8.888,8.8565,8.8723,97200.0
2009-07-30 09:30:00,22.78,22.9,22.64,22.87,48800.0,8.9667,9.014,8.9116,9.0022,48800.0
2009-07-30 10:00:00,22.87,22.97,22.77,22.91,41100.0,9.0022,9.0415,8.9628,9.0179,41100.0
2009-07-30 10:30:00,22.91,22.96,22.91,22.95,21300.0,9.0179,9.0376,9.0179,9.0336,21300.0
2009-07-30 11:00:00,22.95,22.98,22.89,22.96,41700.0,9.0336,9.0455,9.01,9.0376,41700.0
2009-07-30 11:30:00,22.96,23.0,22.94,22.97,42400.0,9.0376,9.0533,9.0297,9.0415,42400.0
2009-07-30 12:00:00,22.97,23.0,22.94,22.99,62400.0,9.0415,9.0533,9.0297,9.0494,62400.0
2009-07-30 12:30:00,22.99,23.01,22.99,23.0,12200.0,9.0494,9.0573,9.0494,9.0533,12200.0
2009-07-30 13:00:00,23.0,23.05,22.98,23.0,41800.0,9.0533,9.073,9.0455,9.0533,41800.0
2009-07-30 13:30:00,23.0,23.01,22.97,22.97,13000.0,9.0533,9.0573,9.0415,9.0415,13000.0
2009-07-30 14:00:00,22.97,22.99,22.91,22.93,29500.0,9.0415,9.0494,9.0179,9.0258,29500.0
2009-07-30 14:30:00,22.93,22.96,22.92,22.93,17600.0,9.0258,9.0376,9.0218,9.0258,17600.0
2009-07-30 15:00:00,22.93,22.99,22.93,22.97,22200.0,9.0258,9.0494,9.0258,9.0415,22200.0
2009-07-30 15:30:00,22.96,22.99,22.9,22.92,51200.0,9.0376,9.0494,9.014,9.0218,51200.0
2009-07-31 09:30:00,23.0,23.07,22.89,22.9,63000.0,9.0533,9.0809,9.01,9.014,63000.0
2009-07-31 10:00:00,22.89,22.93,22.81,22.9,41900.0,9.01,9.0258,8.9785,9.014,41900.0
2009-07-31 10:30:00,22.9,23.01,22.9,22.93,36200.0,9.014,9.0573,9.014,9.0258,36200.0
2009-07-31 11:00:00,22.93,22.98,22.89,22.97,39800.0,9.0258,9.0455,9.01,9.0415,39800.0
2009-07-31 11:30:00,22.95,23.08,22.91,23.02,25800.0,9.0336,9.0848,9.0179,9.0612,25800.0
2009-07-31 12:00:00,23.02,23.09,22.98,23.09,21400.0,9.0612,9.0887,9.0455,9.0887,21400.0
2009-07-31 12:30:00,23.08,23.11,23.06,23.07,20400.0,9.0848,9.0966,9.0769,9.0809,20400.0
2009-07-31 13:00:00,23.07,23.11,23.06,23.11,16100.0,9.0809,9.0966,9.0769,9.0966,16100.0
2009-07-31 13:30:00,23.11,23.13,23.09,23.11,19400.0,9.0966,9.1045,9.0887,9.0966,19400.0
2009-07-31 14:00:00,23.1,23.14,23.1,23.14,32500.0,9.0927,9.1084,9.0927,9.1084,32500.0
2009-07-31 14:30:00,23.14,23.14,23.07,23.08,32400.0,9.1084,9.1084,9.0809,9.0848,32400.0
2009-07-31 15:00:00,23.09,23.13,23.06,23.1,123600.0,9.0887,9.1045,9.0769,9.0927,123600.0
2009-07-31 15:30:00,23.11,23.11,22.99,23.06,102600.0,9.0966,9.0966,9.0494,9.0769,102600.0
2009-08-03 09:30:00,23.04,23.52,23.04,23.33,182900.0,9.0691,9.258,9.0691,9.1832,182900.0
2009-08-03 10:00:00,23.34,23.4,23.23,23.24,48100.0,9.1872,9.2108,9.1439,9.1478,48100.0
2009-08-03 10:30:00,23.25,23.42,23.25,23.26,94100.0,9.1517,9.2186,9.1517,9.1557,94100.0
2009-08-03 11:00:00,23.27,23.34,23.22,23.25,25400.0,9.1596,9.1872,9.1399,9.1517,25400.0
2009-08-03 11:30:00,23.26,23.26,23.18,23.26,30800.0,9.1557,9.1557,9.1242,9.1557,30800.0
2009-08-03 12:00:00,23.28,23.31,23.23,23.3,103200.0,9.1635,9.1753,9.1439,9.1714,103200.0
2009-08-03 12:30:00,23.3,23.33,23.25,23.27,79700.0,9.1714,9.1832,9.1517,9.1596,79700.0
2009-08-03 13:00:00,23.28,23.32,23.27,23.29,56800.0,9.1635,9.1793,9.1596,9.1675,56800.0
2009-08-03 13:30:00,23.3,23.34,23.24,23.25,218800.0,9.1714,9.1872,9.1478,9.1517,218800.0
2009-08-03 14:00:00,23.24,23.3,23.24,23.28,45300.0,9.1478,9.1714,9.1478,9.1635,45300.0
2009-08-03 14:30:00,23.28,23.3,23.24,23.29,58200.0,9.1635,9.1714,9.1478,9.1675,58200.0
2009-08-03 15:00:00,23.29,23.31,23.29,23.3,26800.0,9.1675,9.1753,9.1675,9.1714,26800.0
2009-08-03 15:30:00,23.29,23.31,23.25,23.3,83100.0,9.1675,9.1753,9.1517,9.1714,83100.0
2009-08-04 09:30:00,23.31,23.34,22.99,23.05,140800.0,9.1753,9.1872,9.0494,9.073,140800.0
2009-08-04 10:00:00,23.06,23.17,23.06,23.15,92800.0,9.0769,9.1202,9.0769,9.1124,92800.0
2009-08-04 10:30:00,23.17,23.17,23.07,23.1,80700.0,9.1202,9.1202,9.0809,9.0927,80700.0
2009-08-04 11:00:00,23.1,23.16,23.09,23.12,139000.0,9.0927,9.1163,9.0887,9.1006,139000.0
2009-08-04 11:30:00,23.13,23.16,23.11,23.13,175900.0,9.1045,9.1163,9.0966,9.1045,175900.0
2009-08-04 12:00:00,23.13,23.14,23.1,23.12,45100.0,9.1045,9.1084,9.0927,9.1006,45100.0
2009-08-04 12:30:00,23.13,23.14,23.1,23.12,81000.0,9.1045,9.1084,9.0927,9.1006,81000.0
2009-08-04 13:00:00,23.12,23.12,23.05,23.09,84700.0,9.1006,9.1006,9.073,9.0887,84700.0
2009-08-04 13:30:00,23.09,23.1,22.9,22.93,76700.0,9.0887,9.0927,9.014,9.0258,76700.0
2009-08-04 14:00:00,22.93,22.93,22.82,22.87,95200.0,9.0258,9.0258,8.9825,9.0022,95200.0
2009-08-04 14:30:00,22.88,22.94,22.83,22.85,103200.0,9.0061,9.0297,8.9864,8.9943,103200.0
2009-08-04 15:00:00,22.86,22.88,22.83,22.87,58700.0,8.9982,9.0061,8.9864,9.0022,58700.0
2009-08-04 15:30:00,22.86,22.9,22.83,22.9,169500.0,8.9982,9.014,8.9864,9.014,169500.0
2009-08-05 09:30:00,22.98,23.01,22.75,22.8,75700.0,9.0455,9.0573,8.9549,8.9746,75700.0
2009-08-05 10:00:00,22.79,22.82,22.72,22.79,50700.0,8.9707,8.9825,8.9431,8.9707,50700.0
2009-08-05 10:30:00,22.79,22.83,22.71,22.83,61700.0,8.9707,8.9864,8.9392,8.9864,61700.0
2009-08-05 11:00:00,22.83,22.92,22.8,22.88,54200.0,8.9864,9.0218,8.9746,9.0061,54200.0
2009-08-05 11:30:00,22.89,22.89,22.8,22.87,57400.0,9.01,9.01,8.9746,9.0022,57400.0
2009-08-05 12:00:00,22.88,22.92,22.84,22.9,27300.0,9.0061,9.0218,8.9903,9.014,27300.0
2009-08-05 12:30:00,22.9,22.93,22.87,22.9,27000.0,9.014,9.0258,9.0022,9.014,27000.0
2009-08-05 13:00:00,22.9,22.93,22.88,22.92,27800.0,9.014,9.0258,9.0061,9.0218,27800.0
2009-08-05 13:30:00,22.92,22.93,22.9,22.93,39100.0,9.0218,9.0258,9.014,9.0258,39100.0
2009-08-05 14:00:00,22.93,23.02,22.93,23.02,40500.0,9.0258,9.0612,9.0258,9.0612,40500.0
2009-08-05 14:30:00,23.02,23.12,22.96,23.08,58400.0,9.0612,9.1006,9.0376,9.0848,58400.0
2009-08-05 15:00:00,23.08,23.1,23.02,23.09,44800.0,9.0848,9.0927,9.0612,9.0887,44800.0
2009-08-05 15:30:00,23.09,23.12,23.01,23.05,76600.0,9.0887,9.1006,9.0573,9.073,76600.0
2009-08-06 09:30:00,23.94,23.94,23.33,23.37,204100.0,9.4233,9.4233,9.1832,9.199,204100.0
2009-08-06 10:00:00,23.36,23.36,23.26,23.31,79000.0,9.195,9.195,9.1557,9.1753,79000.0
2009-08-06 10:30:00,23.31,23.37,23.3,23.34,52500.0,9.1753,9.199,9.1714,9.1872,52500.0
2009-08-06 11:00:00,23.35,23.35,23.24,23.24,42200.0,9.1911,9.1911,9.1478,9.1478,42200.0
2009-08-06 11:30:00,23.24,23.24,23.21,23.22,15400.0,9.1478,9.1478,9.136,9.1399,15400.0
2009-08-06 12:00:00,23.21,23.23,23.15,23.22,31700.0,9.136,9.1439,9.1124,9.1399,31700.0
2009-08-06 12:30:00,23.21,23.23,23.19,23.19,65500.0,9.136,9.1439,9.1281,9.1281,65500.0
2009-08-06 13:00:00,23.19,23.22,23.19,23.21,31600.0,9.1281,9.1399,9.1281,9.136,31600.0
2009-08-06 13:30:00,23.21,23.22,23.1,23.2,37400.0,9.136,9.1399,9.0927,9.132,37400.0
2009-08-06 14:00:00,23.19,23.2,23.11,23.12,44800.0,9.1281,9.132,9.0966,9.1006,44800.0
2009-08-06 14:30:00,23.12,23.18,23.07,23.17,29100.0,9.1006,9.1242,9.0809,9.1202,29100.0
2009-08-06 15:00:00,23.17,23.2,23.15,23.2,21000.0,9.1202,9.132,9.1124,9.132,21000.0
2009-08-06 15:30:00,23.2,23.21,23.09,23.15,150200.0,9.132,9.136,9.0887,9.1124,150200.0
2009-08-07 09:30:00,23.17,23.22,23.14,23.15,78500.0,9.1202,9.1399,9.1084,9.1124,78500.0
2009-08-07 10:00:00,23.15,23.17,23.07,23.12,56400.0,9.1124,9.1202,9.0809,9.1006,56400.0
2009-08-07 10:30:00,23.13,23.19,23.1,23.11,76700.0,9.1045,9.1281,9.0927,9.0966,76700.0
2009-08-07 11:00:00,23.11,23.19,23.1,23.17,57700.0,9.0966,9.1281,9.0927,9.1202,57700.0
2009-08-07 11:30:00,23.17,23.19,23.13,23.16,32500.0,9.1202,9.1281,9.1045,9.1163,32500.0
2009-08-07 12:00:00,23.15,23.21,23.13,23.21,18700.0,9.1124,9.136,9.1045,9.136,18700.0
2009-08-07 12:30:00,23.2,23.31,23.17,23.29,53500.0,9.132,9.1753,9.1202,9.1675,53500.0
2009-08-07 13:00:00,23.3,23.38,23.3,23.38,56800.0,9.1714,9.2029,9.1714,9.2029,56800.0
2009-08-07 13:30:00,23.38,23.57,23.38,23.52,95700.0,9.2029,9.2777,9.2029,9.258,95700.0
2009-08-07 14:00:00,23.53,23.54,23.49,23.53,54100.0,9.2619,9.2659,9.2462,9.2619,54100.0
2009-08-07 14:30:00,23.53,23.6,23.52,23.6,52300.0,9.2619,9.2895,9.258,9.2895,52300.0
2009-08-07 15:00:00,23.6,23.66,23.58,23.65,51200.0,9.2895,9.3131,9.2816,9.3092,51200.0
2009-08-07 15:30:00,23.66,23.71,23.54,23.54,137000.0,9.3131,9.3328,9.2659,9.2659,137000.0
2009-08-10 09:30:00,23.55,23.76,23.54,23.6,57300.0,9.2698,9.3525,9.2659,9.2895,57300.0
2009-08-10 10:00:00,23.61,23.62,23.48,23.6,30600.0,9.2934,9.2974,9.2423,9.2895,30600.0
2009-08-10 10:30:00,23.61,23.68,23.55,23.57,42200.0,9.2934,9.321,9.2698,9.2777,42200.0
2009-08-10 11:00:00,23.57,23.58,23.51,23.51,15900.0,9.2777,9.2816,9.2541,9.2541,15900.0
2009-08-10 11:30:00,23.51,23.57,23.48,23.49,20100.0,9.2541,9.2777,9.2423,9.2462,20100.0
2009-08-10 12:00:00,23.49,23.51,23.44,23.44,19900.0,9.2462,9.2541,9.2265,9.2265,19900.0
2009-08-10 12:30:00,23.44,23.45,23.28,23.31,49500.0,9.2265,9.2305,9.1635,9.1753,49500.0
2009-08-10 13:00:00,23.3,23.31,23.19,23.23,51300.0,9.1714,9.1753,9.1281,9.1439,51300.0
2009-08-10 13:30:00,23.23,23.29,23.2,23.2,31200.0,9.1439,9.1675,9.132,9.132,31200.0
2009-08-10 14:00:00,23.2,23.25,23.18,23.25,21200.0,9.132,9.1517,9.1242,9.1517,21200.0
2009-08-10 14:30:00,23.26,23.37,23.25,23.35,28300.0,9.1557,9.199,9.1517,9.1911,28300.0
2009-08-10 15:00:00,23.36,23.41,23.35,23.38,34700.0,9.195,9.2147,9.1911,9.2029,34700.0
2009-08-10 15:30:00,23.38,23.43,23.38,23.42,55300.0,9.2029,9.2226,9.2029,9.2186,55300.0
2009-08-11 09:30:00,23.25,23.27,23.09,23.11,32400.0,9.1517,9.1596,9.0887,9.0966,32400.0
2009-08-11 10:00:00,23.1,23.11,22.9,22.92,90800.0,9.0927,9.0966,9.014,9.0218,90800.0
2009-08-11 10:30:00,22.93,23.0,22.9,22.99,27900.0,9.0258,9.0533,9.014,9.0494,27900.0
2009-08-11 11:00:00,22.98,23.04,22.87,22.89,40500.0,9.0455,9.0691,9.0022,9.01,40500.0
2009-08-11 11:30:00,22.9,22.94,22.87,22.92,32600.0,9.014,9.0297,9.0022,9.0218,32600.0
2009-08-11 12:00:00,22.92,22.94,22.86,22.87,28500.0,9.0218,9.0297,8.9982,9.0022,28500.0
2009-08-11 12:30:00,22.86,22.89,22.82,22.82,24800.0,8.9982,9.01,8.9825,8.9825,24800.0
2009-08-11 13:00:00,22.83,22.87,22.81,22.83,17500.0,8.9864,9.0022,8.9785,8.9864,17500.0
2009-08-11 13:30:00,22.84,22.91,22.84,22.89,11400.0,8.9903,9.0179,8.9903,9.01,11400.0
2009-08-11 14:00:00,22.9,22.94,22.85,22.85,18900.0,9.014,9.0297,8.9943,8.9943,18900.0
2009-08-11 14:30:00,22.86,22.9,22.82,22.83,25000.0,8.9982,9.014,8.9825,8.9864,25000.0
2009-08-11 15:00:00,22.84,22.84,22.8,22.8,39900.0,8.9903,8.9903,8.9746,8.9746,39900.0
2009-08-11 15:30:00,22.8,22.82,22.76,22.79,73800.0,8.9746,8.9825,8.9589,8.9707,73800.0
2009-08-12 09:30:00,22.8,23.08,22.8,23.07,53700.0,8.9746,9.0848,8.9746,9.0809,53700.0
2009-08-12 10:00:00,23.07,23.23,23.07,23.18,44400.0,9.0809,9.1439,9.0809,9.1242,44400.0
2009-08-12 10:30:00,23.18,23.29,23.17,23.26,36100.0,9.1242,9.1675,9.1202,9.1557,36100.0
2009-08-12 11:00:00,23.26,23.31,23.23,23.31,29500.0,9.1557,9.1753,9.1439,9.1753,29500.0
2009-08-12 11:30:00,23.33,23.42,23.33,23.42,33200.0,9.1832,9.2186,9.1832,9.2186,33200.0
2009-08-12 12:00:00,23.42,23.5,23.41,23.48,33700.0,9.2186,9.2501,9.2147,9.2423,33700.0
2009-08-12 12:30:00,23.5,23.52,23.45,23.47,38200.0,9.2501,9.258,9.2305,9.2383,38200.0
2009-08-12 13:00:00,23.47,23.52,23.46,23.47,13400.0,9.2383,9.258,9.2344,9.2383,13400.0
2009-08-12 13:30:00,23.46,23.48,23.43,23.46,13400.0,9.2344,9.2423,9.2226,9.2344,13400.0
2009-08-12 14:00:00,23.46,23.52,23.35,23.35,48300.0,9.2344,9.258,9.1911,9.1911,48300.0
2009-08-12 14:30:00,23.34,23.52,23.28,23.5,46100.0,9.1872,9.258,9.1635,9.2501,46100.0
2009-08-12 15:00:00,23.51,23.55,23.51,23.53,32400.0,9.2541,9.2698,9.2541,9.2619,32400.0
2009-08-12 15:30:00,23.53,23.53,23.41,23.42,64200.0,9.2619,9.2619,9.2147,9.2186,64200.0
2009-08-13 09:30:00,23.7,23.73,23.59,23.62,70200.0,9.3289,9.3407,9.2856,9.2974,70200.0
2009-08-13 10:00:00,23.62,23.9,23.61,23.83,80200.0,9.2974,9.4076,9.2934,9.38,80200.0
2009-08-13 10:30:00,23.83,23.93,23.76,23.93,49800.0,9.38,9.4194,9.3525,9.4194,49800.0
2009-08-13 11:00:00,23.93,23.94,23.84,23.9,49000.0,9.4194,9.4233,9.384,9.4076,49000.0
2009-08-13 11:30:00,23.9,24.01,23.85,24.01,52400.0,9.4076,9.4509,9.3879,9.4509,52400.0
2009-08-13 12:00:00,24.02,24.05,23.98,24.0,49300.0,9.4548,9.4666,9.4391,9.4469,49300.0
2009-08-13 12:30:00,23.99,24.04,23.98,24.03,28400.0,9.443,9.4627,9.4391,9.4588,28400.0
2009-08-13 13:00:00,24.03,24.08,23.99,23.99,32700.0,9.4588,9.4784,9.443,9.443,32700.0
2009-08-13 13:30:00,24.0,24.03,23.95,23.96,21100.0,9.4469,9.4588,9.4273,9.4312,21100.0
2009-08-13 14:00:00,23.95,23.95,23.87,23.92,32200.0,9.4273,9.4273,9.3958,9.4155,32200.0
2009-08-13 14:30:00,23.92,24.01,23.91,23.98,36700.0,9.4155,9.4509,9.4115,9.4391,36700.0
2009-08-13 15:00:00,23.98,24.1,23.98,24.09,46700.0,9.4391,9.4863,9.4391,9.4824,46700.0
2009-08-13 15:30:00,24.09,24.12,24.02,24.07,163000.0,9.4824,9.4942,9.4548,9.4745,163000.0
2009-08-14 09:30:00,24.29,24.53,24.21,24.33,102900.0,9.5611,9.6556,9.5296,9.5768,102900.0
2009-08-14 10:00:00,24.3,24.3,23.95,24.22,87500.0,9.565,9.565,9.4273,9.5335,87500.0
2009-08-14 10:30:00,24.19,24.19,23.99,24.04,54400.0,9.5217,9.5217,9.443,9.4627,54400.0
2009-08-14 11:00:00,24.05,24.15,24.0,24.07,37300.0,9.4666,9.506,9.4469,9.4745,37300.0
2009-08-14 11:30:00,24.06,24.09,23.98,24.04,30500.0,9.4706,9.4824,9.4391,9.4627,30500.0
2009-08-14 12:00:00,24.03,24.04,23.93,23.98,22100.0,9.4588,9.4627,9.4194,9.4391,22100.0
2009-08-14 12:30:00,23.97,24.03,23.96,24.03,14300.0,9.4351,9.4588,9.4312,9.4588,14300.0
2009-08-14 13:00:00,24.02,24.02,23.95,23.95,11700.0,9.4548,9.4548,9.4273,9.4273,11700.0
2009-08-14 13:30:00,23.96,23.96,23.89,23.9,14500.0,9.4312,9.4312,9.4036,9.4076,14500.0
2009-08-14 14:00:00,23.91,23.93,23.86,23.9,21200.0,9.4115,9.4194,9.3918,9.4076,21200.0
2009-08-14 14:30:00,23.89,23.89,23.78,23.81,26900.0,9.4036,9.4036,9.3603,9.3722,26900.0
2009-08-14 15:00:00,23.79,23.83,23.78,23.82,39400.0,9.3643,9.38,9.3603,9.3761,39400.0
2009-08-14 15:30:00,23.81,23.94,23.81,23.94,54500.0,9.3722,9.4233,9.3722,9.4233,54500.0
2009-08-17 09:30:00,23.48,23.5,23.32,23.43,81400.0,9.2423,9.2501,9.1793,9.2226,81400.0
2009-08-17 10:00:00,23.43,23.48,23.36,23.47,87500.0,9.2226,9.2423,9.195,9.2383,87500.0
2009-08-17 10:30:00,23.48,23.49,23.4,23.44,83300.0,9.2423,9.2462,9.2108,9.2265,83300.0
2009-08-17 11:00:00,23.44,23.45,23.37,23.41,72000.0,9.2265,9.2305,9.199,9.2147,72000.0
2009-08-17 11:30:00,23.41,23.54,23.41,23.52,75200.0,9.2147,9.2659,9.2147,9.258,75200.0
2009-08-17 12:00:00,23.52,23.6,23.5,23.5,73600.0,9.258,9.2895,9.2501,9.2501,73600.0
2009-08-17 12:30:00,23.5,23.56,23.46,23.49,58300.0,9.2501,9.2738,9.2344,9.2462,58300.0
2009-08-17 13:00:00,23.49,23.51,23.46,23.49,63600.0,9.2462,9.2541,9.2344,9.2462,63600.0
2009-08-17 13:30:00,23.48,23.54,23.46,23.52,67700.0,9.2423,9.2659,9.2344,9.258,67700.0
2009-08-17 14:00:00,23.51,23.54,23.48,23.54,67800.0,9.2541,9.2659,9.2423,9.2659,67800.0
2009-08-17 14:30:00,23.54,23.55,23.5,23.54,76600.0,9.2659,9.2698,9.2501,9.2659,76600.0
2009-08-17 15:00:00,23.54,23.64,23.54,23.54,119300.0,9.2659,9.3052,9.2659,9.2659,119300.0
2009-08-17 15:30:00,23.54,23.56,23.46,23.46,154900.0,9.2659,9.2738,9.2344,9.2344,154900.0
2009-08-18 09:30:00,23.63,23.63,23.39,23.47,66700.0,9.3013,9.3013,9.2068,9.2383,66700.0
2009-08-18 10:00:00,23.48,23.58,23.48,23.55,78900.0,9.2423,9.2816,9.2423,9.2698,78900.0
2009-08-18 10:30:00,23.55,23.61,23.54,23.59,113800.0,9.2698,9.2934,9.2659,9.2856,113800.0
2009-08-18 11:00:00,23.59,23.62,23.58,23.6,111600.0,9.2856,9.2974,9.2816,9.2895,111600.0
2009-08-18 11:30:00,23.6,23.63,23.52,23.59,91500.0,9.2895,9.3013,9.258,9.2856,91500.0
2009-08-18 12:00:00,23.59,23.66,23.57,23.63,52300.0,9.2856,9.3131,9.2777,9.3013,52300.0
2009-08-18 12:30:00,23.63,23.67,23.61,23.62,56400.0,9.3013,9.317,9.2934,9.2974,56400.0
2009-08-18 13:00:00,23.63,23.66,23.59,23.64,58100.0,9.3013,9.3131,9.2856,9.3052,58100.0
2009-08-18 13:30:00,23.64,23.73,23.63,23.72,27600.0,9.3052,9.3407,9.3013,9.3367,27600.0
2009-08-18 14:00:00,23.71,23.75,23.7,23.75,40600.0,9.3328,9.3485,9.3289,9.3485,40600.0
2009-08-18 14:30:00,23.76,23.8,23.72,23.75,58100.0,9.3525,9.3682,9.3367,9.3485,58100.0
2009-08-18 15:00:00,23.77,23.83,23.76,23.8,51000.0,9.3564,9.38,9.3525,9.3682,51000.0
2009-08-18 15:30:00,23.79,23.8,23.71,23.74,45800.0,9.3643,9.3682,9.3328,9.3446,45800.0
2009-08-19 09:30:00,23.42,23.64,23.27,23.64,86700.0,9.2186,9.3052,9.1596,9.3052,86700.0
2009-08-19 10:00:00,23.64,23.75,23.64,23.69,29400.0,9.3052,9.3485,9.3052,9.3249,29400.0
2009-08-19 10:30:00,23.69,23.79,23.65,23.68,59900.0,9.3249,9.3643,9.3092,9.321,59900.0
2009-08-19 11:00:00,23.67,23.74,23.66,23.72,18100.0,9.317,9.3446,9.3131,9.3367,18100.0
2009-08-19 11:30:00,23.73,23.9,23.73,23.86,33300.0,9.3407,9.4076,9.3407,9.3918,33300.0
2009-08-19 12:00:00,23.89,23.98,23.87,23.96,31300.0,9.4036,9.4391,9.3958,9.4312,31300.0
2009-08-19 12:30:00,23.95,24.06,23.93,24.0,27600.0,9.4273,9.4706,9.4194,9.4469,27600.0
2009-08-19 13:00:00,23.99,24.01,23.94,23.96,12200.0,9.443,9.4509,9.4233,9.4312,12200.0
2009-08-19 13:30:00,23.97,23.99,23.94,23.99,14800.0,9.4351,9.443,9.4233,9.443,14800.0
2009-08-19 14:00:00,24.0,24.0,23.95,23.95,28900.0,9.4469,9.4469,9.4273,9.4273,28900.0
2009-08-19 14:30:00,23.95,23.95,23.89,23.92,17700.0,9.4273,9.4273,9.4036,9.4155,17700.0
2009-08-19 15:00:00,23.92,23.93,23.83,23.92,44900.0,9.4155,9.4194,9.38,9.4155,44900.0
2009-08-19 15:30:00,23.91,23.97,23.9,23.95,67600.0,9.4115,9.4351,9.4076,9.4273,67600.0
2009-08-20 09:30:00,23.89,24.08,23.86,23.97,81100.0,9.4036,9.4784,9.3918,9.4351,81100.0
2009-08-20 10:00:00,23.98,24.01,23.88,23.93,30500.0,9.4391,9.4509,9.3997,9.4194,30500.0
2009-08-20 10:30:00,23.93,23.98,23.91,23.98,15200.0,9.4194,9.4391,9.4115,9.4391,15200.0
2009-08-20 11:00:00,23.98,24.02,23.93,24.0,20600.0,9.4391,9.4548,9.4194,9.4469,20600.0
2009-08-20 11:30:00,24.01,24.07,24.01,24.07,14300.0,9.4509,9.4745,9.4509,9.4745,14300.0
2009-08-20 12:00:00,24.06,24.06,24.02,24.02,9600.0,9.4706,9.4706,9.4548,9.4548,9600.0
2009-08-20 12:30:00,24.01,24.09,23.98,24.06,17000.0,9.4509,9.4824,9.4391,9.4706,17000.0
2009-08-20 13:00:00,24.06,24.08,24.05,24.06,7700.0,9.4706,9.4784,9.4666,9.4706,7700.0
2009-08-20 13:30:00,24.07,24.08,24.05,24.07,5400.0,9.4745,9.4784,9.4666,9.4745,5400.0
2009-08-20 14:00:00,24.07,24.12,24.06,24.07,11600.0,9.4745,9.4942,9.4706,9.4745,11600.0
2009-08-20 14:30:00,24.06,24.07,24.04,24.06,10800.0,9.4706,9.4745,9.4627,9.4706,10800.0
2009-08-20 15:00:00,24.06,24.09,24.06,24.09,18700.0,9.4706,9.4824,9.4706,9.4824,18700.0
2009-08-20 15:30:00,24.09,24.14,24.05,24.08,45300.0,9.4824,9.5021,9.4666,9.4784,45300.0
2009-08-21 09:30:00,24.26,24.31,24.22,24.28,23600.0,9.5493,9.569,9.5335,9.5572,23600.0
2009-08-21 10:00:00,24.28,24.47,24.28,24.41,37600.0,9.5572,9.6319,9.5572,9.6083,37600.0
2009-08-21 10:30:00,24.41,24.42,24.29,24.35,140000.0,9.6083,9.6123,9.5611,9.5847,140000.0
2009-08-21 11:00:00,24.35,24.42,24.32,24.38,68200.0,9.5847,9.6123,9.5729,9.5965,68200.0
2009-08-21 11:30:00,24.38,24.44,24.35,24.42,45500.0,9.5965,9.6201,9.5847,9.6123,45500.0
2009-08-21 12:00:00,24.43,24.43,24.36,24.38,17100.0,9.6162,9.6162,9.5886,9.5965,17100.0
2009-08-21 12:30:00,24.39,24.39,24.34,24.36,22600.0,9.6005,9.6005,9.5808,9.5886,22600.0
2009-08-21 13:00:00,24.36,24.48,24.36,24.45,76400.0,9.5886,9.6359,9.5886,9.6241,76400.0
2009-08-21 13:30:00,24.45,24.45,24.31,24.33,29900.0,9.6241,9.6241,9.569,9.5768,29900.0
2009-08-21 14:00:00,24.32,24.37,24.31,24.35,16500.0,9.5729,9.5926,9.569,9.5847,16500.0
2009-08-21 14:30:00,24.35,24.37,24.3,24.37,18900.0,9.5847,9.5926,9.565,9.5926,18900.0
2009-08-21 15:00:00,24.36,24.47,24.33,24.45,43800.0,9.5886,9.6319,9.5768,9.6241,43800.0
2009-08-21 15:30:00,24.43,24.48,24.36,24.42,105500.0,9.6162,9.6359,9.5886,9.6123,105500.0
2009-08-24 09:30:00,24.57,24.63,24.45,24.53,83100.0,9.6713,9.6949,9.6241,9.6556,83100.0
2009-08-24 10:00:00,24.54,24.59,24.5,24.54,23800.0,9.6595,9.6792,9.6438,9.6595,23800.0
2009-08-24 10:30:00,24.55,24.55,24.5,24.53,24500.0,9.6634,9.6634,9.6438,9.6556,24500.0
2009-08-24 11:00:00,24.54,24.59,24.51,24.53,22600.0,9.6595,9.6792,9.6477,9.6556,22600.0
2009-08-24 11:30:00,24.54,24.61,24.53,24.57,22200.0,9.6595,9.6871,9.6556,9.6713,22200.0
2009-08-24 12:00:00,24.58,24.65,24.58,24.63,36800.0,9.6752,9.7028,9.6752,9.6949,36800.0
2009-08-24 12:30:00,24.65,24.73,24.64,24.73,39800.0,9.7028,9.7343,9.6989,9.7343,39800.0
2009-08-24 13:00:00,24.73,24.73,24.64,24.66,53800.0,9.7343,9.7343,9.6989,9.7067,53800.0
2009-08-24 13:30:00,24.66,24.75,24.65,24.75,44000.0,9.7067,9.7422,9.7028,9.7422,44000.0
2009-08-24 14:00:00,24.75,24.76,24.64,24.67,55600.0,9.7422,9.7461,9.6989,9.7107,55600.0
2009-08-24 14:30:00,24.68,24.74,24.67,24.71,35000.0,9.7146,9.7382,9.7107,9.7264,35000.0
2009-08-24 15:00:00,24.71,24.72,24.63,24.69,46800.0,9.7264,9.7304,9.6949,9.7185,46800.0
2009-08-24 15:30:00,24.7,24.76,24.66,24.76,106200.0,9.7225,9.7461,9.7067,9.7461,106200.0
2009-08-25 09:30:00,24.8,24.85,24.57,24.76,97500.0,9.7618,9.7815,9.6713,9.7461,97500.0
2009-08-25 10:00:00,24.76,24.92,24.64,24.7,76400.0,9.7461,9.8091,9.6989,9.7225,76400.0
2009-08-25 10:30:00,24.69,24.86,24.68,24.86,38300.0,9.7185,9.7855,9.7146,9.7855,38300.0
2009-08-25 11:00:00,24.86,24.95,24.86,24.92,33700.0,9.7855,9.8209,9.7855,9.8091,33700.0
2009-08-25 11:30:00,24.91,24.91,24.87,24.9,26600.0,9.8051,9.8051,9.7894,9.8012,26600.0
2009-08-25 12:00:00,24.9,24.94,24.88,24.93,45300.0,9.8012,9.817,9.7933,9.813,45300.0
2009-08-25 12:30:00,24.94,24.94,24.79,24.79,42400.0,9.817,9.817,9.7579,9.7579,42400.0
2009-08-25 13:00:00,24.79,24.84,24.71,24.71,24900.0,9.7579,9.7776,9.7264,9.7264,24900.0
2009-08-25 13:30:00,24.71,24.71,24.65,24.65,23800.0,9.7264,9.7264,9.7028,9.7028,23800.0
2009-08-25 14:00:00,24.65,24.71,24.64,24.68,20500.0,9.7028,9.7264,9.6989,9.7146,20500.0
2009-08-25 14:30:00,24.68,24.7,24.62,24.66,32700.0,9.7146,9.7225,9.691,9.7067,32700.0
2009-08-25 15:00:00,24.67,24.7,24.65,24.67,50500.0,9.7107,9.7225,9.7028,9.7107,50500.0
2009-08-25 15:30:00,24.67,24.72,24.64,24.7,117500.0,9.7107,9.7304,9.6989,9.7225,117500.0
2009-08-26 09:30:00,24.57,24.62,24.23,24.35,150400.0,9.6713,9.691,9.5375,9.5847,150400.0
2009-08-26 10:00:00,24.35,24.41,24.33,24.33,94100.0,9.5847,9.6083,9.5768,9.5768,94100.0
2009-08-26 10:30:00,24.34,24.4,24.26,24.32,51300.0,9.5808,9.6044,9.5493,9.5729,51300.0
2009-08-26 11:00:00,24.32,24.35,24.24,24.28,35300.0,9.5729,9.5847,9.5414,9.5572,35300.0
2009-08-26 11:30:00,24.26,24.32,24.21,24.24,47100.0,9.5493,9.5729,9.5296,9.5414,47100.0
2009-08-26 12:00:00,24.25,24.29,24.21,24.29,26100.0,9.5454,9.5611,9.5296,9.5611,26100.0
2009-08-26 12:30:00,24.29,24.31,24.26,24.28,19700.0,9.5611,9.569,9.5493,9.5572,19700.0
2009-08-26 13:00:00,24.28,24.28,24.18,24.19,25000.0,9.5572,9.5572,9.5178,9.5217,25000.0
2009-08-26 13:30:00,24.19,24.23,24.19,24.23,25100.0,9.5217,9.5375,9.5217,9.5375,25100.0
2009-08-26 14:00:00,24.23,24.24,24.18,24.24,24100.0,9.5375,9.5414,9.5178,9.5414,24100.0
2009-08-26 14:30:00,24.25,24.3,24.22,24.27,43700.0,9.5454,9.565,9.5335,9.5532,43700.0
2009-08-26 15:00:00,24.26,24.26,24.19,24.21,51600.0,9.5493,9.5493,9.5217,9.5296,51600.0
2009-08-26 15:30:00,24.21,24.28,24.21,24.24,126300.0,9.5296,9.5572,9.5296,9.5414,126300.0
2009-08-27 09:30:00,24.29,24.35,23.97,23.99,108500.0,9.5611,9.5847,9.4351,9.443,108500.0
2009-08-27 10:00:00,23.98,24.06,23.93,24.0,63000.0,9.4391,9.4706,9.4194,9.4469,63000.0
2009-08-27 10:30:00,24.01,24.11,24.0,24.02,40600.0,9.4509,9.4902,9.4469,9.4548,40600.0
2009-08-27 11:00:00,24.01,24.07,23.97,24.03,26100.0,9.4509,9.4745,9.4351,9.4588,26100.0
2009-08-27 11:30:00,24.03,24.11,24.01,24.1,30600.0,9.4588,9.4902,9.4509,9.4863,30600.0
2009-08-27 12:00:00,24.1,24.17,24.09,24.16,20000.0,9.4863,9.5139,9.4824,9.5099,20000.0
2009-08-27 12:30:00,24.17,24.18,24.12,24.17,19000.0,9.5139,9.5178,9.4942,9.5139,19000.0
2009-08-27 13:00:00,24.17,24.18,24.11,24.13,21500.0,9.5139,9.5178,9.4902,9.4981,21500.0
2009-08-27 13:30:00,24.14,24.19,24.14,24.16,30100.0,9.5021,9.5217,9.5021,9.5099,30100.0
2009-08-27 14:00:00,24.17,24.25,24.17,24.23,43300.0,9.5139,9.5454,9.5139,9.5375,43300.0
2009-08-27 14:30:00,24.24,24.33,24.23,24.32,56600.0,9.5414,9.5768,9.5375,9.5729,56600.0
2009-08-27 15:00:00,24.32,24.35,24.27,24.29,63700.0,9.5729,9.5847,9.5532,9.5611,63700.0
2009-08-27 15:30:00,24.29,24.32,24.25,24.27,48300.0,9.5611,9.5729,9.5454,9.5532,48300.0
2009-08-28 09:30:00,24.57,24.61,24.38,24.38,58300.0,9.6713,9.6871,9.5965,9.5965,58300.0
2009-08-28 10:00:00,24.38,24.4,24.32,24.37,48700.0,9.5965,9.6044,9.5729,9.5926,48700.0
2009-08-28 10:30:00,24.38,24.53,24.34,24.43,59600.0,9.5965,9.6556,9.5808,9.6162,59600.0
2009-08-28 11:00:00,24.42,24.48,24.34,24.46,35000.0,9.6123,9.6359,9.5808,9.628,35000.0
2009-08-28 11:30:00,24.44,24.5,24.43,24.49,24500.0,9.6201,9.6438,9.6162,9.6398,24500.0
2009-08-28 12:00:00,24.5,24.55,24.46,24.5,36700.0,9.6438,9.6634,9.628,9.6438,36700.0
2009-08-28 12:30:00,24.49,24.53,24.46,24.46,22800.0,9.6398,9.6556,9.628,9.628,22800.0
2009-08-28 13:00:00,24.45,24.53,24.45,24.5,14200.0,9.6241,9.6556,9.6241,9.6438,14200.0
2009-08-28 13:30:00,24.5,24.51,24.47,24.49,10900.0,9.6438,9.6477,9.6319,9.6398,10900.0
2009-08-28 14:00:00,24.48,24.61,24.46,24.6,38700.0,9.6359,9.6871,9.628,9.6831,38700.0
2009-08-28 14:30:00,24.6,24.6,24.52,24.53,16100.0,9.6831,9.6831,9.6516,9.6556,16100.0
2009-08-28 15:00:00,24.52,24.62,24.52,24.6,27500.0,9.6516,9.691,9.6516,9.6831,27500.0
2009-08-28 15:30:00,24.6,24.65,24.54,24.63,82500.0,9.6831,9.7028,9.6595,9.6949,82500.0
2009-08-31 09:30:00,24.36,24.36,24.08,24.21,140900.0,9.5886,9.5886,9.4784,9.5296,140900.0
2009-08-31 10:00:00,24.2,24.27,24.18,24.27,54500.0,9.5257,9.5532,9.5178,9.5532,54500.0
2009-08-31 10:30:00,24.27,24.41,24.22,24.41,32600.0,9.5532,9.6083,9.5335,9.6083,32600.0
2009-08-31 11:00:00,24.42,24.51,24.37,24.51,48000.0,9.6123,9.6477,9.5926,9.6477,48000.0
2009-08-31 11:30:00,24.5,24.57,24.46,24.57,37000.0,9.6438,9.6713,9.628,9.6713,37000.0
2009-08-31 12:00:00,24.58,24.6,24.46,24.48,24100.0,9.6752,9.6831,9.628,9.6359,24100.0
2009-08-31 12:30:00,24.48,24.53,24.47,24.52,29200.0,9.6359,9.6556,9.6319,9.6516,29200.0
2009-08-31 13:00:00,24.52,24.52,24.45,24.48,12000.0,9.6516,9.6516,9.6241,9.6359,12000.0
2009-08-31 13:30:00,24.49,24.54,24.49,24.53,30700.0,9.6398,9.6595,9.6398,9.6556,30700.0
2009-08-31 14:00:00,24.53,24.53,24.47,24.48,28300.0,9.6556,9.6556,9.6319,9.6359,28300.0
2009-08-31 14:30:00,24.49,24.55,24.49,24.5,29900.0,9.6398,9.6634,9.6398,9.6438,29900.0
2009-08-31 15:00:00,24.5,24.55,24.48,24.53,46700.0,9.6438,9.6634,9.6359,9.6556,46700.0
2009-08-31 15:30:00,24.52,24.65,24.49,24.65,80300.0,9.6516,9.7028,9.6398,9.7028,80300.0
2009-09-01 09:30:00,24.54,24.65,24.53,24.57,57800.0,9.6595,9.7028,9.6556,9.6713,57800.0
2009-09-01 10:00:00,24.58,24.68,24.51,24.55,178400.0,9.6752,9.7146,9.6477,9.6634,178400.0
2009-09-01 10:30:00,24.56,24.6,24.47,24.51,106500.0,9.6674,9.6831,9.6319,9.6477,106500.0
2009-09-01 11:00:00,24.49,24.55,24.4,24.41,113500.0,9.6398,9.6634,9.6044,9.6083,113500.0
2009-09-01 11:30:00,24.41,24.42,24.32,24.35,88400.0,9.6083,9.6123,9.5729,9.5847,88400.0
2009-09-01 12:00:00,24.35,24.38,24.25,24.27,37000.0,9.5847,9.5965,9.5454,9.5532,37000.0
2009-09-01 12:30:00,24.27,24.35,24.27,24.29,41300.0,9.5532,9.5847,9.5532,9.5611,41300.0
2009-09-01 13:00:00,24.29,24.37,24.24,24.32,47400.0,9.5611,9.5926,9.5414,9.5729,47400.0
2009-09-01 13:30:00,24.32,24.35,24.27,24.33,39300.0,9.5729,9.5847,9.5532,9.5768,39300.0
2009-09-01 14:00:00,24.33,24.35,24.26,24.28,39300.0,9.5768,9.5847,9.5493,9.5572,39300.0
2009-09-01 14:30:00,24.28,24.38,24.28,24.34,32700.0,9.5572,9.5965,9.5572,9.5808,32700.0
2009-09-01 15:00:00,24.34,24.39,24.3,24.34,48300.0,9.5808,9.6005,9.565,9.5808,48300.0
2009-09-01 15:30:00,24.34,24.38,24.32,24.35,118700.0,9.5808,9.5965,9.5729,9.5847,118700.0
2009-09-02 09:30:00,24.06,24.23,24.05,24.22,60800.0,9.4706,9.5375,9.4666,9.5335,60800.0
2009-09-02 10:00:00,24.21,24.28,24.16,24.16,48700.0,9.5296,9.5572,9.5099,9.5099,48700.0
2009-09-02 10:30:00,24.15,24.21,24.07,24.2,55500.0,9.506,9.5296,9.4745,9.5257,55500.0
2009-09-02 11:00:00,24.22,24.33,24.17,24.29,45000.0,9.5335,9.5768,9.5139,9.5611,45000.0
2009-09-02 11:30:00,24.29,24.32,24.21,24.21,27900.0,9.5611,9.5729,9.5296,9.5296,27900.0
2009-09-02 12:00:00,24.21,24.29,24.2,24.28,24700.0,9.5296,9.5611,9.5257,9.5572,24700.0
2009-09-02 12:30:00,24.29,24.38,24.29,24.33,31100.0,9.5611,9.5965,9.5611,9.5768,31100.0
2009-09-02 13:00:00,24.33,24.34,24.25,24.28,15900.0,9.5768,9.5808,9.5454,9.5572,15900.0
2009-09-02 13:30:00,24.28,24.29,24.24,24.25,23500.0,9.5572,9.5611,9.5414,9.5454,23500.0
2009-09-02 14:00:00,24.25,24.26,24.23,24.24,73500.0,9.5454,9.5493,9.5375,9.5414,73500.0
2009-09-02 14:30:00,24.25,24.31,24.24,24.24,22600.0,9.5454,9.569,9.5414,9.5414,22600.0
2009-09-02 15:00:00,24.24,24.34,24.22,24.27,46400.0,9.5414,9.5808,9.5335,9.5532,46400.0
2009-09-02 15:30:00,24.28,24.3,24.19,24.21,90300.0,9.5572,9.565,9.5217,9.5296,90300.0
2009-09-03 09:30:00,24.34,24.54,24.32,24.47,62500.0,9.5808,9.6595,9.5729,9.6319,62500.0
2009-09-03 10:00:00,24.45,24.51,24.33,24.37,90100.0,9.6241,9.6477,9.5768,9.5926,90100.0
2009-09-03 10:30:00,24.36,24.44,24.35,24.4,41000.0,9.5886,9.6201,9.5847,9.6044,41000.0
2009-09-03 11:00:00,24.41,24.46,24.3,24.32,56900.0,9.6083,9.628,9.565,9.5729,56900.0
2009-09-03 11:30:00,24.33,24.36,24.29,24.33,13700.0,9.5768,9.5886,9.5611,9.5768,13700.0
2009-09-03 12:00:00,24.32,24.38,24.31,24.37,14900.0,9.5729,9.5965,9.569,9.5926,14900.0
2009-09-03 12:30:00,24.37,24.37,24.26,24.28,10200.0,9.5926,9.5926,9.5493,9.5572,10200.0
2009-09-03 13:00:00,24.27,24.34,24.27,24.32,15500.0,9.5532,9.5808,9.5532,9.5729,15500.0
2009-09-03 13:30:00,24.31,24.32,24.27,24.3,19300.0,9.569,9.5729,9.5532,9.565,19300.0
2009-09-03 14:00:00,24.29,24.33,24.24,24.27,27500.0,9.5611,9.5768,9.5414,9.5532,27500.0
2009-09-03 14:30:00,24.27,24.28,24.23,24.27,20000.0,9.5532,9.5572,9.5375,9.5532,20000.0
2009-09-03 15:00:00,24.27,24.31,24.25,24.27,25800.0,9.5532,9.569,9.5454,9.5532,25800.0
2009-09-03 15:30:00,24.28,24.39,24.28,24.34,73400.0,9.5572,9.6005,9.5572,9.5808,73400.0
2009-09-04 09:30:00,24.57,24.67,24.44,24.54,84500.0,9.6713,9.7107,9.6201,9.6595,84500.0
2009-09-04 10:00:00,24.54,24.57,24.51,24.53,47100.0,9.6595,9.6713,9.6477,9.6556,47100.0
2009-09-04 10:30:00,24.54,24.72,24.54,24.66,65800.0,9.6595,9.7304,9.6595,9.7067,65800.0
2009-09-04 11:00:00,24.67,24.68,24.62,24.67,10900.0,9.7107,9.7146,9.691,9.7107,10900.0
2009-09-04 11:30:00,24.67,24.73,24.67,24.73,10100.0,9.7107,9.7343,9.7107,9.7343,10100.0
2009-09-04 12:00:00,24.72,24.9,24.72,24.89,24500.0,9.7304,9.8012,9.7304,9.7973,24500.0
2009-09-04 12:30:00,24.89,24.91,24.87,24.89,11000.0,9.7973,9.8051,9.7894,9.7973,11000.0
2009-09-04 13:00:00,24.89,24.89,24.82,24.87,14700.0,9.7973,9.7973,9.7697,9.7894,14700.0
2009-09-04 13:30:00,24.86,24.87,24.85,24.86,14100.0,9.7855,9.7894,9.7815,9.7855,14100.0
2009-09-04 14:00:00,24.86,24.88,24.85,24.85,12200.0,9.7855,9.7933,9.7815,9.7815,12200.0
2009-09-04 14:30:00,24.85,24.87,24.85,24.86,10200.0,9.7815,9.7894,9.7815,9.7855,10200.0
2009-09-04 15:00:00,24.86,24.87,24.8,24.82,13700.0,9.7855,9.7894,9.7618,9.7697,13700.0
2009-09-04 15:30:00,24.82,24.9,24.82,24.88,38000.0,9.7697,9.8012,9.7697,9.7933,38000.0
2009-09-08 09:30:00,25.19,25.45,25.19,25.31,83700.0,9.9154,10.0177,9.9154,9.9626,83700.0
2009-09-08 10:00:00,25.31,25.31,25.16,25.18,70300.0,9.9626,9.9626,9.9035,9.9114,70300.0
2009-09-08 10:30:00,25.18,25.33,25.18,25.29,107700.0,9.9114,9.9705,9.9114,9.9547,107700.0
2009-09-08 11:00:00,25.3,25.32,25.25,25.25,22300.0,9.9587,9.9665,9.939,9.939,22300.0
2009-09-08 11:30:00,25.26,25.26,25.17,25.2,26600.0,9.9429,9.9429,9.9075,9.9193,26600.0
2009-09-08 12:00:00,25.21,25.32,25.2,25.27,82900.0,9.9232,9.9665,9.9193,9.9468,82900.0
2009-09-08 12:30:00,25.28,25.32,25.23,25.25,23800.0,9.9508,9.9665,9.9311,9.939,23800.0
2009-09-08 13:00:00,25.24,25.25,25.2,25.22,18900.0,9.935,9.939,9.9193,9.9272,18900.0
2009-09-08 13:30:00,25.22,25.23,25.19,25.22,17400.0,9.9272,9.9311,9.9154,9.9272,17400.0
2009-09-08 14:00:00,25.21,25.24,25.18,25.2,33100.0,9.9232,9.935,9.9114,9.9193,33100.0
2009-09-08 14:30:00,25.2,25.21,25.12,25.14,40000.0,9.9193,9.9232,9.8878,9.8957,40000.0
2009-09-08 15:00:00,25.14,25.16,25.1,25.16,25600.0,9.8957,9.9035,9.8799,9.9035,25600.0
2009-09-08 15:30:00,25.16,25.22,25.15,25.21,57800.0,9.9035,9.9272,9.8996,9.9232,57800.0
2009-09-09 09:30:00,25.34,25.34,25.17,25.22,45500.0,9.9744,9.9744,9.9075,9.9272,45500.0
2009-09-09 10:00:00,25.23,25.24,25.08,25.12,38900.0,9.9311,9.935,9.8721,9.8878,38900.0
2009-09-09 10:30:00,25.12,25.21,25.12,25.21,18000.0,9.8878,9.9232,9.8878,9.9232,18000.0
2009-09-09 11:00:00,25.21,25.28,25.2,25.21,35800.0,9.9232,9.9508,9.9193,9.9232,35800.0
2009-09-09 11:30:00,25.2,25.22,25.14,25.17,33300.0,9.9193,9.9272,9.8957,9.9075,33300.0
2009-09-09 12:00:00,25.16,25.21,25.15,25.2,31500.0,9.9035,9.9232,9.8996,9.9193,31500.0
2009-09-09 12:30:00,25.2,25.22,25.16,25.2,27800.0,9.9193,9.9272,9.9035,9.9193,27800.0
2009-09-09 13:00:00,25.2,25.21,25.13,25.15,25000.0,9.9193,9.9232,9.8917,9.8996,25000.0
2009-09-09 13:30:00,25.13,25.14,25.07,25.08,26500.0,9.8917,9.8957,9.8681,9.8721,26500.0
2009-09-09 14:00:00,25.08,25.1,24.95,24.96,50700.0,9.8721,9.8799,9.8209,9.8248,50700.0
2009-09-09 14:30:00,24.96,25.06,24.95,24.97,37700.0,9.8248,9.8642,9.8209,9.8288,37700.0
2009-09-09 15:00:00,24.98,25.04,24.96,25.01,22500.0,9.8327,9.8563,9.8248,9.8445,22500.0
2009-09-09 15:30:00,25.02,25.11,24.99,25.02,51200.0,9.8484,9.8839,9.8366,9.8484,51200.0
2009-09-10 09:30:00,25.09,25.16,25.03,25.13,56800.0,9.876,9.9035,9.8524,9.8917,56800.0
2009-09-10 10:00:00,25.13,25.14,25.0,25.04,41900.0,9.8917,9.8957,9.8406,9.8563,41900.0
2009-09-10 10:30:00,25.04,25.15,25.01,25.15,36300.0,9.8563,9.8996,9.8445,9.8996,36300.0
2009-09-10 11:00:00,25.15,25.21,25.11,25.14,29400.0,9.8996,9.9232,9.8839,9.8957,29400.0
2009-09-10 11:30:00,25.13,25.18,25.08,25.15,76100.0,9.8917,9.9114,9.8721,9.8996,76100.0
2009-09-10 12:00:00,25.15,25.17,25.11,25.17,28000.0,9.8996,9.9075,9.8839,9.9075,28000.0
2009-09-10 12:30:00,25.18,25.24,25.17,25.22,24300.0,9.9114,9.935,9.9075,9.9272,24300.0
2009-09-10 13:00:00,25.21,25.28,25.2,25.27,28300.0,9.9232,9.9508,9.9193,9.9468,28300.0
2009-09-10 13:30:00,25.26,25.33,25.26,25.3,29000.0,9.9429,9.9705,9.9429,9.9587,29000.0
2009-09-10 14:00:00,25.31,25.33,25.25,25.28,29500.0,9.9626,9.9705,9.939,9.9508,29500.0
2009-09-10 14:30:00,25.29,25.32,25.26,25.3,22600.0,9.9547,9.9665,9.9429,9.9587,22600.0
2009-09-10 15:00:00,25.3,25.32,25.23,25.24,37400.0,9.9587,9.9665,9.9311,9.935,37400.0
2009-09-10 15:30:00,25.25,25.33,25.25,25.33,149900.0,9.939,9.9705,9.939,9.9705,149900.0
2009-09-11 09:30:00,25.13,25.14,24.89,24.96,125100.0,10.0389,10.0429,9.943,9.971,125100.0
2009-09-11 10:00:00,24.97,25.06,24.93,25.05,61500.0,9.975,10.0109,9.959,10.0069,61500.0
2009-09-11 10:30:00,25.06,25.08,24.93,25.04,32100.0,10.0109,10.0189,9.959,10.0029,32100.0
2009-09-11 11:00:00,25.04,25.1,25.03,25.03,32400.0,10.0029,10.0269,9.999,9.999,32400.0
2009-09-11 11:30:00,25.04,25.05,24.89,24.92,41900.0,10.0029,10.0069,9.943,9.955,41900.0
2009-09-11 12:00:00,24.93,24.94,24.79,24.81,36000.0,9.959,9.963,9.9031,9.9111,36000.0
2009-09-11 12:30:00,24.8,24.81,24.73,24.8,23500.0,9.9071,9.9111,9.8791,9.9071,23500.0
2009-09-11 13:00:00,24.8,24.87,24.77,24.87,40600.0,9.9071,9.935,9.8951,9.935,40600.0
2009-09-11 13:30:00,24.86,24.92,24.86,24.89,22300.0,9.931,9.955,9.931,9.943,22300.0
2009-09-11 14:00:00,24.89,24.92,24.86,24.87,21900.0,9.943,9.955,9.931,9.935,21900.0
2009-09-11 14:30:00,24.88,24.93,24.88,24.9,21700.0,9.939,9.959,9.939,9.947,21700.0
2009-09-11 15:00:00,24.89,24.92,24.85,24.86,29900.0,9.943,9.955,9.927,9.931,29900.0
2009-09-11 15:30:00,24.87,24.89,24.8,24.84,94600.0,9.935,9.943,9.9071,9.9231,94600.0
2009-09-14 09:30:00,24.63,24.69,24.54,24.64,40000.0,9.8392,9.8631,9.8032,9.8432,40000.0
2009-09-14 10:00:00,24.66,24.66,24.52,24.64,50300.0,9.8511,9.8511,9.7952,9.8432,50300.0
2009-09-14 10:30:00,24.65,24.78,24.65,24.7,40700.0,9.8472,9.8991,9.8472,9.8671,40700.0
2009-09-14 11:00:00,24.69,24.75,24.69,24.7,19600.0,9.8631,9.8871,9.8631,9.8671,19600.0
2009-09-14 11:30:00,24.71,24.72,24.65,24.69,14200.0,9.8711,9.8751,9.8472,9.8631,14200.0
2009-09-14 12:00:00,24.7,24.72,24.68,24.72,7900.0,9.8671,9.8751,9.8591,9.8751,7900.0
2009-09-14 12:30:00,24.71,24.73,24.69,24.7,6600.0,9.8711,9.8791,9.8631,9.8671,6600.0
2009-09-14 13:00:00,24.7,24.71,24.69,24.69,10900.0,9.8671,9.8711,9.8631,9.8631,10900.0
2009-09-14 13:30:00,24.68,24.71,24.68,24.69,9900.0,9.8591,9.8711,9.8591,9.8631,9900.0
2009-09-14 14:00:00,24.69,24.75,24.69,24.75,13900.0,9.8631,9.8871,9.8631,9.8871,13900.0
2009-09-14 14:30:00,24.75,24.8,24.75,24.79,23000.0,9.8871,9.9071,9.8871,9.9031,23000.0
2009-09-14 15:00:00,24.78,24.79,24.72,24.72,21000.0,9.8991,9.9031,9.8751,9.8751,21000.0
2009-09-14 15:30:00,24.72,24.77,24.72,24.76,25400.0,9.8751,9.8951,9.8751,9.8911,25400.0
2009-09-15 09:30:00,24.84,24.84,24.56,24.6,49700.0,9.9231,9.9231,9.8112,9.8272,49700.0
2009-09-15 10:00:00,24.59,24.59,24.45,24.59,59900.0,9.8232,9.8232,9.7673,9.8232,59900.0
2009-09-15 10:30:00,24.6,24.71,24.59,24.67,43800.0,9.8272,9.8711,9.8232,9.8551,43800.0
2009-09-15 11:00:00,24.67,24.71,24.59,24.61,42100.0,9.8551,9.8711,9.8232,9.8312,42100.0
2009-09-15 11:30:00,24.62,24.78,24.61,24.77,55300.0,9.8352,9.8991,9.8312,9.8951,55300.0
2009-09-15 12:00:00,24.78,24.82,24.76,24.79,17100.0,9.8991,9.9151,9.8911,9.9031,17100.0
2009-09-15 12:30:00,24.79,24.79,24.74,24.77,15600.0,9.9031,9.9031,9.8831,9.8951,15600.0
2009-09-15 13:00:00,24.78,24.83,24.75,24.81,17400.0,9.8991,9.9191,9.8871,9.9111,17400.0
2009-09-15 13:30:00,24.8,24.8,24.75,24.76,15700.0,9.9071,9.9071,9.8871,9.8911,15700.0
2009-09-15 14:00:00,24.76,24.76,24.73,24.74,13700.0,9.8911,9.8911,9.8791,9.8831,13700.0
2009-09-15 14:30:00,24.74,24.77,24.69,24.77,19200.0,9.8831,9.8951,9.8631,9.8951,19200.0
2009-09-15 15:00:00,24.76,24.77,24.71,24.73,26400.0,9.8911,9.8951,9.8711,9.8791,26400.0
2009-09-15 15:30:00,24.73,24.76,24.68,24.76,81000.0,9.8791,9.8911,9.8591,9.8911,81000.0
2009-09-16 09:30:00,24.88,24.91,24.72,24.74,45000.0,9.939,9.951,9.8751,9.8831,45000.0
2009-09-16 10:00:00,24.74,24.75,24.63,24.66,21100.0,9.8831,9.8871,9.8392,9.8511,21100.0
2009-09-16 10:30:00,24.66,24.85,24.66,24.84,29300.0,9.8511,9.927,9.8511,9.9231,29300.0
2009-09-16 11:00:00,24.84,24.9,24.83,24.84,20100.0,9.9231,9.947,9.9191,9.9231,20100.0
2009-09-16 11:30:00,24.84,24.9,24.84,24.9,37000.0,9.9231,9.947,9.9231,9.947,37000.0
2009-09-16 12:00:00,24.93,24.95,24.91,24.91,39400.0,9.959,9.967,9.951,9.951,39400.0
2009-09-16 12:30:00,24.91,24.99,24.9,24.94,19000.0,9.951,9.983,9.947,9.963,19000.0
2009-09-16 13:00:00,24.93,25.02,24.93,25.02,17700.0,9.959,9.995,9.959,9.995,17700.0
2009-09-16 13:30:00,25.01,25.03,24.93,24.96,30100.0,9.991,9.999,9.959,9.971,30100.0
2009-09-16 14:00:00,24.96,24.96,24.88,24.89,29000.0,9.971,9.971,9.939,9.943,29000.0
2009-09-16 14:30:00,24.89,25.03,24.88,24.97,100500.0,9.943,9.999,9.939,9.975,100500.0
2009-09-16 15:00:00,24.96,25.0,24.92,25.0,35000.0,9.971,9.987,9.955,9.987,35000.0
2009-09-16 15:30:00,25.0,25.14,24.98,25.13,104500.0,9.987,10.0429,9.979,10.0389,104500.0
2009-09-17 09:30:00,25.1,25.14,25.0,25.13,63400.0,10.0269,10.0429,9.987,10.0389,63400.0
2009-09-17 10:00:00,25.13,25.26,25.11,25.18,74000.0,10.0389,10.0908,10.0309,10.0589,74000.0
2009-09-17 10:30:00,25.19,25.25,25.19,25.24,16700.0,10.0629,10.0868,10.0629,10.0828,16700.0
2009-09-17 11:00:00,25.23,25.27,25.2,25.25,22800.0,10.0789,10.0948,10.0669,10.0868,22800.0
2009-09-17 11:30:00,25.25,25.26,25.2,25.21,27500.0,10.0868,10.0908,10.0669,10.0709,27500.0
2009-09-17 12:00:00,25.21,25.22,25.05,25.13,44100.0,10.0709,10.0749,10.0069,10.0389,44100.0
2009-09-17 12:30:00,25.14,25.2,25.07,25.07,67500.0,10.0429,10.0669,10.0149,10.0149,67500.0
2009-09-17 13:00:00,25.08,25.14,25.0,25.08,84000.0,10.0189,10.0429,9.987,10.0189,84000.0
2009-09-17 13:30:00,25.09,25.15,25.06,25.13,76600.0,10.0229,10.0469,10.0109,10.0389,76600.0
2009-09-17 14:00:00,25.14,25.15,25.09,25.12,75000.0,10.0429,10.0469,10.0229,10.0349,75000.0
2009-09-17 14:30:00,25.12,25.17,25.11,25.16,39400.0,10.0349,10.0549,10.0309,10.0509,39400.0
2009-09-17 15:00:00,25.16,25.2,25.13,25.14,22200.0,10.0509,10.0669,10.0389,10.0429,22200.0
2009-09-17 15:30:00,25.13,25.17,25.06,25.15,103400.0,10.0389,10.0549,10.0109,10.0469,103400.0
2009-09-18 09:30:00,25.13,25.19,25.06,25.06,35800.0,10.0389,10.0629,10.0109,10.0109,35800.0
2009-09-18 10:00:00,25.06,25.09,25.03,25.04,13600.0,10.0109,10.0229,9.999,10.0029,13600.0
2009-09-18 10:30:00,25.04,25.07,24.94,24.98,40800.0,10.0029,10.0149,9.963,9.979,40800.0
2009-09-18 11:00:00,25.0,25.02,24.98,24.99,28100.0,9.987,9.995,9.979,9.983,28100.0
2009-09-18 11:30:00,24.99,25.0,24.92,24.92,25100.0,9.983,9.987,9.955,9.955,25100.0
2009-09-18 12:00:00,24.92,24.93,24.85,24.88,39600.0,9.955,9.959,9.927,9.939,39600.0
2009-09-18 12:30:00,24.88,24.95,24.88,24.93,40600.0,9.939,9.967,9.939,9.959,40600.0
2009-09-18 13:00:00,24.93,24.98,24.92,24.93,43900.0,9.959,9.979,9.955,9.959,43900.0
2009-09-18 13:30:00,24.93,25.0,24.9,25.0,45300.0,9.959,9.987,9.947,9.987,45300.0
2009-09-18 14:00:00,25.0,25.01,24.95,24.96,28500.0,9.987,9.991,9.967,9.971,28500.0
2009-09-18 14:30:00,24.96,25.04,24.92,25.0,36600.0,9.971,10.0029,9.955,9.987,36600.0
2009-09-18 15:00:00,25.01,25.02,24.96,24.99,22800.0,9.991,9.995,9.971,9.983,22800.0
2009-09-18 15:30:00,24.99,25.05,24.92,25.01,281300.0,9.983,10.0069,9.955,9.991,281300.0
2009-09-21 09:30:00,24.8,24.8,24.59,24.64,30800.0,9.9071,9.9071,9.8232,9.8432,30800.0
2009-09-21 10:00:00,24.63,24.69,24.56,24.59,30300.0,9.8392,9.8631,9.8112,9.8232,30300.0
2009-09-21 10:30:00,24.59,24.6,24.45,24.48,45700.0,9.8232,9.8272,9.7673,9.7792,45700.0
2009-09-21 11:00:00,24.48,24.55,24.47,24.53,26900.0,9.7792,9.8072,9.7752,9.7992,26900.0
2009-09-21 11:30:00,24.52,24.62,24.52,24.61,11100.0,9.7952,9.8352,9.7952,9.8312,11100.0
2009-09-21 12:00:00,24.62,24.62,24.52,24.56,27300.0,9.8352,9.8352,9.7952,9.8112,27300.0
2009-09-21 12:30:00,24.55,24.57,24.51,24.51,16800.0,9.8072,9.8152,9.7912,9.7912,16800.0
2009-09-21 13:00:00,24.51,24.52,24.47,24.5,36400.0,9.7912,9.7952,9.7752,9.7872,36400.0
2009-09-21 13:30:00,24.5,24.51,24.41,24.42,211100.0,9.7872,9.7912,9.7513,9.7553,211100.0
2009-09-21 14:00:00,24.43,24.44,24.39,24.39,71500.0,9.7593,9.7633,9.7433,9.7433,71500.0
2009-09-21 14:30:00,24.39,24.51,24.38,24.48,39900.0,9.7433,9.7912,9.7393,9.7792,39900.0
2009-09-21 15:00:00,24.47,24.51,24.45,24.46,16100.0,9.7752,9.7912,9.7673,9.7713,16100.0
2009-09-21 15:30:00,24.46,24.48,24.4,24.46,73200.0,9.7713,9.7792,9.7473,9.7713,73200.0
2009-09-22 09:30:00,24.53,24.8,24.53,24.73,37900.0,9.7992,9.9071,9.7992,9.8791,37900.0
2009-09-22 10:00:00,24.72,24.79,24.67,24.74,32300.0,9.8751,9.9031,9.8551,9.8831,32300.0
2009-09-22 10:30:00,24.73,24.84,24.68,24.84,17500.0,9.8791,9.9231,9.8591,9.9231,17500.0
2009-09-22 11:00:00,24.85,24.9,24.84,24.87,24400.0,9.927,9.947,9.9231,9.935,24400.0
2009-09-22 11:30:00,24.87,24.89,24.83,24.87,15600.0,9.935,9.943,9.9191,9.935,15600.0
2009-09-22 12:00:00,24.88,24.9,24.85,24.86,15300.0,9.939,9.947,9.927,9.931,15300.0
2009-09-22 12:30:00,24.86,24.94,24.85,24.93,21900.0,9.931,9.963,9.927,9.959,21900.0
2009-09-22 13:00:00,24.92,24.92,24.88,24.9,8200.0,9.955,9.955,9.939,9.947,8200.0
2009-09-22 13:30:00,24.9,24.94,24.88,24.93,18600.0,9.947,9.963,9.939,9.959,18600.0
2009-09-22 14:00:00,24.93,24.94,24.91,24.92,12400.0,9.959,9.963,9.951,9.955,12400.0
2009-09-22 14:30:00,24.92,25.0,24.92,24.96,35200.0,9.955,9.987,9.955,9.971,35200.0
2009-09-22 15:00:00,24.96,24.96,24.91,24.91,32800.0,9.971,9.971,9.951,9.951,32800.0
2009-09-22 15:30:00,24.91,24.91,24.79,24.8,83200.0,9.951,9.951,9.9031,9.9071,83200.0
2009-09-23 09:30:00,24.88,24.9,24.76,24.79,34800.0,9.939,9.947,9.8911,9.9031,34800.0
2009-09-23 10:00:00,24.78,24.79,24.69,24.75,24600.0,9.8991,9.9031,9.8631,9.8871,24600.0
2009-09-23 10:30:00,24.75,24.76,24.59,24.67,34500.0,9.8871,9.8911,9.8232,9.8551,34500.0
2009-09-23 11:00:00,24.67,24.7,24.63,24.65,23400.0,9.8551,9.8671,9.8392,9.8472,23400.0
2009-09-23 11:30:00,24.65,24.72,24.64,24.72,18800.0,9.8472,9.8751,9.8432,9.8751,18800.0
2009-09-23 12:00:00,24.73,24.77,24.73,24.77,7800.0,9.8791,9.8951,9.8791,9.8951,7800.0
2009-09-23 12:30:00,24.76,24.81,24.74,24.74,15700.0,9.8911,9.9111,9.8831,9.8831,15700.0
2009-09-23 13:00:00,24.74,24.75,24.72,24.73,16100.0,9.8831,9.8871,9.8751,9.8791,16100.0
2009-09-23 13:30:00,24.73,24.73,24.69,24.7,15900.0,9.8791,9.8791,9.8631,9.8671,15900.0
2009-09-23 14:00:00,24.69,24.89,24.69,24.89,41800.0,9.8631,9.943,9.8631,9.943,41800.0
2009-09-23 14:30:00,24.89,24.92,24.7,24.71,56400.0,9.943,9.955,9.8671,9.8711,56400.0
2009-09-23 15:00:00,24.72,24.76,24.63,24.64,50100.0,9.8751,9.8911,9.8392,9.8432,50100.0
2009-09-23 15:30:00,24.63,24.65,24.5,24.51,66000.0,9.8392,9.8472,9.7872,9.7912,66000.0
2009-09-24 09:30:00,24.57,24.66,24.44,24.5,41300.0,9.8152,9.8511,9.7633,9.7872,41300.0
2009-09-24 10:00:00,24.5,24.5,24.14,24.25,94400.0,9.7872,9.7872,9.6434,9.6874,94400.0
2009-09-24 10:30:00,24.25,24.26,24.11,24.2,55100.0,9.6874,9.6914,9.6314,9.6674,55100.0
2009-09-24 11:00:00,24.2,24.26,24.16,24.21,55700.0,9.6674,9.6914,9.6514,9.6714,55700.0
2009-09-24 11:30:00,24.21,24.23,24.11,24.12,31000.0,9.6714,9.6794,9.6314,9.6354,31000.0
2009-09-24 12:00:00,24.12,24.12,24.05,24.06,19200.0,9.6354,9.6354,9.6075,9.6115,19200.0
2009-09-24 12:30:00,24.06,24.11,24.03,24.03,24400.0,9.6115,9.6314,9.5995,9.5995,24400.0
2009-09-24 13:00:00,24.04,24.14,24.04,24.1,33400.0,9.6035,9.6434,9.6035,9.6274,33400.0
2009-09-24 13:30:00,24.1,24.12,24.05,24.1,39600.0,9.6274,9.6354,9.6075,9.6274,39600.0
2009-09-24 14:00:00,24.11,24.15,24.04,24.09,37600.0,9.6314,9.6474,9.6035,9.6234,37600.0
2009-09-24 14:30:00,24.08,24.18,24.08,24.15,15700.0,9.6194,9.6594,9.6194,9.6474,15700.0
2009-09-24 15:00:00,24.14,24.26,24.13,24.2,91500.0,9.6434,9.6914,9.6394,9.6674,91500.0
2009-09-24 15:30:00,24.2,24.2,24.09,24.09,131300.0,9.6674,9.6674,9.6234,9.6234,131300.0
2009-09-25 09:30:00,24.12,24.16,24.01,24.04,58100.0,9.6354,9.6514,9.5915,9.6035,58100.0
2009-09-25 10:00:00,24.03,24.12,24.0,24.04,72800.0,9.5995,9.6354,9.5875,9.6035,72800.0
2009-09-25 10:30:00,24.04,24.05,23.91,23.92,39000.0,9.6035,9.6075,9.5515,9.5555,39000.0
2009-09-25 11:00:00,23.91,23.99,23.88,23.91,59300.0,9.5515,9.5835,9.5396,9.5515,59300.0
2009-09-25 11:30:00,23.92,24.05,23.92,23.95,32600.0,9.5555,9.6075,9.5555,9.5675,32600.0
2009-09-25 12:00:00,23.95,23.98,23.86,23.88,35600.0,9.5675,9.5795,9.5316,9.5396,35600.0
2009-09-25 12:30:00,23.89,23.95,23.86,23.9,27600.0,9.5435,9.5675,9.5316,9.5475,27600.0
2009-09-25 13:00:00,23.9,23.94,23.88,23.92,23200.0,9.5475,9.5635,9.5396,9.5555,23200.0
2009-09-25 13:30:00,23.93,23.93,23.89,23.9,36700.0,9.5595,9.5595,9.5435,9.5475,36700.0
2009-09-25 14:00:00,23.92,23.94,23.88,23.91,25000.0,9.5555,9.5635,9.5396,9.5515,25000.0
2009-09-25 14:30:00,23.9,24.04,23.89,24.02,50100.0,9.5475,9.6035,9.5435,9.5955,50100.0
2009-09-25 15:00:00,24.01,24.04,23.94,23.94,46600.0,9.5915,9.6035,9.5635,9.5635,46600.0
2009-09-25 15:30:00,23.94,23.99,23.91,23.92,52300.0,9.5635,9.5835,9.5515,9.5555,52300.0
2009-09-28 09:30:00,23.91,23.96,23.83,23.92,70400.0,9.5515,9.5715,9.5196,9.5555,70400.0
2009-09-28 10:00:00,23.92,23.98,23.9,23.92,57100.0,9.5555,9.5795,9.5475,9.5555,57100.0
2009-09-28 10:30:00,23.93,24.04,23.93,24.02,27000.0,9.5595,9.6035,9.5595,9.5955,27000.0
2009-09-28 11:00:00,24.02,24.08,24.02,24.06,45300.0,9.5955,9.6194,9.5955,9.6115,45300.0
2009-09-28 11:30:00,24.06,24.1,24.0,24.08,89200.0,9.6115,9.6274,9.5875,9.6194,89200.0
2009-09-28 12:00:00,24.08,24.15,24.07,24.1,90700.0,9.6194,9.6474,9.6155,9.6274,90700.0
2009-09-28 12:30:00,24.1,24.1,24.0,24.03,31200.0,9.6274,9.6274,9.5875,9.5995,31200.0
2009-09-28 13:00:00,24.04,24.07,24.03,24.03,19200.0,9.6035,9.6155,9.5995,9.5995,19200.0
2009-09-28 13:30:00,24.04,24.05,23.99,24.02,22800.0,9.6035,9.6075,9.5835,9.5955,22800.0
2009-09-28 14:00:00,24.02,24.05,23.98,24.01,51200.0,9.5955,9.6075,9.5795,9.5915,51200.0
2009-09-28 14:30:00,24.01,24.01,23.97,23.99,26600.0,9.5915,9.5915,9.5755,9.5835,26600.0
2009-09-28 15:00:00,24.0,24.03,23.98,24.01,62800.0,9.5875,9.5995,9.5795,9.5915,62800.0
2009-09-28 15:30:00,24.02,24.07,23.99,24.06,234700.0,9.5955,9.6155,9.5835,9.6115,234700.0
2009-09-29 09:30:00,23.99,24.07,23.95,24.02,66600.0,9.5835,9.6155,9.5675,9.5955,66600.0
2009-09-29 10:00:00,24.01,24.13,23.92,24.0,58300.0,9.5915,9.6394,9.5555,9.5875,58300.0
2009-09-29 10:30:00,23.98,24.08,23.97,24.04,27300.0,9.5795,9.6194,9.5755,9.6035,27300.0
2009-09-29 11:00:00,24.04,24.23,24.02,24.21,37900.0,9.6035,9.6794,9.5955,9.6714,37900.0
2009-09-29 11:30:00,24.21,24.24,24.16,24.16,25200.0,9.6714,9.6834,9.6514,9.6514,25200.0
2009-09-29 12:00:00,24.16,24.21,24.16,24.21,17500.0,9.6514,9.6714,9.6514,9.6714,17500.0
2009-09-29 12:30:00,24.21,24.28,24.21,24.23,21300.0,9.6714,9.6993,9.6714,9.6794,21300.0
2009-09-29 13:00:00,24.24,24.3,24.24,24.27,17900.0,9.6834,9.7073,9.6834,9.6954,17900.0
2009-09-29 13:30:00,24.26,24.31,24.25,24.28,14900.0,9.6914,9.7113,9.6874,9.6993,14900.0
2009-09-29 14:00:00,24.26,24.4,24.26,24.35,43400.0,9.6914,9.7473,9.6914,9.7273,43400.0
2009-09-29 14:30:00,24.36,24.38,24.29,24.3,26400.0,9.7313,9.7393,9.7033,9.7073,26400.0
2009-09-29 15:00:00,24.31,24.32,24.26,24.29,30100.0,9.7113,9.7153,9.6914,9.7033,30100.0
2009-09-29 15:30:00,24.28,24.34,24.27,24.3,60000.0,9.6993,9.7233,9.6954,9.7073,60000.0
2009-09-30 09:30:00,24.59,24.59,24.36,24.37,44400.0,9.8232,9.8232,9.7313,9.7353,44400.0
2009-09-30 10:00:00,24.38,24.4,24.29,24.34,45500.0,9.7393,9.7473,9.7033,9.7233,45500.0
2009-09-30 10:30:00,24.34,24.46,24.28,24.44,90600.0,9.7233,9.7713,9.6993,9.7633,90600.0
2009-09-30 11:00:00,24.44,24.58,24.43,24.56,42200.0,9.7633,9.8192,9.7593,9.8112,42200.0
2009-09-30 11:30:00,24.56,24.61,24.56,24.61,23900.0,9.8112,9.8312,9.8112,9.8312,23900.0
2009-09-30 12:00:00,24.6,24.68,24.57,24.65,41700.0,9.8272,9.8591,9.8152,9.8472,41700.0
2009-09-30 12:30:00,24.66,24.73,24.65,24.71,50300.0,9.8511,9.8791,9.8472,9.8711,50300.0
2009-09-30 13:00:00,24.7,24.73,24.67,24.69,37100.0,9.8671,9.8791,9.8551,9.8631,37100.0
2009-09-30 13:30:00,24.69,24.71,24.67,24.67,27300.0,9.8631,9.8711,9.8551,9.8551,27300.0
2009-09-30 14:00:00,24.67,24.69,24.65,24.65,31800.0,9.8551,9.8631,9.8472,9.8472,31800.0
2009-09-30 14:30:00,24.64,24.68,24.63,24.65,32900.0,9.8432,9.8591,9.8392,9.8472,32900.0
2009-09-30 15:00:00,24.65,24.65,24.57,24.62,58300.0,9.8472,9.8472,9.8152,9.8352,58300.0
2009-09-30 15:30:00,24.63,24.68,24.57,24.65,137800.0,9.8392,9.8591,9.8152,9.8472,137800.0
2009-10-01 09:30:00,24.61,24.66,24.5,24.62,40300.0,9.8312,9.8511,9.7872,9.8352,40300.0
2009-10-01 10:00:00,24.62,24.65,24.28,24.36,78000.0,9.8352,9.8472,9.6993,9.7313,78000.0
2009-10-01 10:30:00,24.36,24.45,24.33,24.33,50100.0,9.7313,9.7673,9.7193,9.7193,50100.0
2009-10-01 11:00:00,24.33,24.33,24.17,24.18,36100.0,9.7193,9.7193,9.6554,9.6594,36100.0
2009-10-01 11:30:00,24.18,24.26,24.14,24.23,34200.0,9.6594,9.6914,9.6434,9.6794,34200.0
2009-10-01 12:00:00,24.23,24.25,24.18,24.22,26000.0,9.6794,9.6874,9.6594,9.6754,26000.0
2009-10-01 12:30:00,24.22,24.23,24.16,24.22,26200.0,9.6754,9.6794,9.6514,9.6754,26200.0
2009-10-01 13:00:00,24.22,24.31,24.2,24.25,87100.0,9.6754,9.7113,9.6674,9.6874,87100.0
2009-10-01 13:30:00,24.25,24.3,24.23,24.26,35700.0,9.6874,9.7073,9.6794,9.6914,35700.0
2009-10-01 14:00:00,24.26,24.3,24.23,24.28,33100.0,9.6914,9.7073,9.6794,9.6993,33100.0
2009-10-01 14:30:00,24.27,24.28,24.2,24.21,31700.0,9.6954,9.6993,9.6674,9.6714,31700.0
2009-10-01 15:00:00,24.2,24.22,24.11,24.13,50800.0,9.6674,9.6754,9.6314,9.6394,50800.0
2009-10-01 15:30:00,24.13,24.19,24.03,24.04,94200.0,9.6394,9.6634,9.5995,9.6035,94200.0
2009-10-02 09:30:00,24.0,24.03,23.85,23.94,59000.0,9.5875,9.5995,9.5276,9.5635,59000.0
2009-10-02 10:00:00,23.93,24.01,23.89,23.98,73400.0,9.5595,9.5915,9.5435,9.5795,73400.0
2009-10-02 10:30:00,23.99,24.05,23.96,23.97,40000.0,9.5835,9.6075,9.5715,9.5755,40000.0
2009-10-02 11:00:00,23.98,24.02,23.95,24.0,25200.0,9.5795,9.5955,9.5675,9.5875,25200.0
2009-10-02 11:30:00,24.0,24.02,23.93,23.97,41600.0,9.5875,9.5955,9.5595,9.5755,41600.0
2009-10-02 12:00:00,23.98,24.09,23.97,24.04,19300.0,9.5795,9.6234,9.5755,9.6035,19300.0
2009-10-02 12:30:00,24.05,24.1,24.03,24.05,20500.0,9.6075,9.6274,9.5995,9.6075,20500.0
2009-10-02 13:00:00,24.06,24.13,24.04,24.12,10800.0,9.6115,9.6394,9.6035,9.6354,10800.0
2009-10-02 13:30:00,24.12,24.14,24.08,24.12,10500.0,9.6354,9.6434,9.6194,9.6354,10500.0
2009-10-02 14:00:00,24.11,24.13,24.04,24.06,33700.0,9.6314,9.6394,9.6035,9.6115,33700.0
2009-10-02 14:30:00,24.07,24.11,24.06,24.1,21400.0,9.6155,9.6314,9.6115,9.6274,21400.0
2009-10-02 15:00:00,24.11,24.13,24.07,24.09,28000.0,9.6314,9.6394,9.6155,9.6234,28000.0
2009-10-02 15:30:00,24.08,24.13,24.02,24.04,68600.0,9.6194,9.6394,9.5955,9.6035,68600.0
2009-10-05 09:30:00,24.19,24.22,24.11,24.18,23700.0,9.6634,9.6754,9.6314,9.6594,23700.0
2009-10-05 10:00:00,24.18,24.23,24.11,24.22,56900.0,9.6594,9.6794,9.6314,9.6754,56900.0
2009-10-05 10:30:00,24.22,24.31,24.18,24.24,53600.0,9.6754,9.7113,9.6594,9.6834,53600.0
2009-10-05 11:00:00,24.25,24.34,24.24,24.27,25900.0,9.6874,9.7233,9.6834,9.6954,25900.0
2009-10-05 11:30:00,24.29,24.31,24.24,24.3,16900.0,9.7033,9.7113,9.6834,9.7073,16900.0
2009-10-05 12:00:00,24.3,24.37,24.29,24.36,16100.0,9.7073,9.7353,9.7033,9.7313,16100.0
2009-10-05 12:30:00,24.35,24.45,24.34,24.4,16800.0,9.7273,9.7673,9.7233,9.7473,16800.0
2009-10-05 13:00:00,24.41,24.49,24.41,24.49,101500.0,9.7513,9.7832,9.7513,9.7832,101500.0
2009-10-05 13:30:00,24.5,24.57,24.48,24.54,52000.0,9.7872,9.8152,9.7792,9.8032,52000.0
2009-10-05 14:00:00,24.55,24.56,24.51,24.53,12300.0,9.8072,9.8112,9.7912,9.7992,12300.0
2009-10-05 14:30:00,24.54,24.62,24.54,24.61,14000.0,9.8032,9.8352,9.8032,9.8312,14000.0
2009-10-05 15:00:00,24.62,24.62,24.58,24.59,10000.0,9.8352,9.8352,9.8192,9.8232,10000.0
2009-10-05 15:30:00,24.6,24.62,24.54,24.55,50600.0,9.8272,9.8352,9.8032,9.8072,50600.0
2009-10-06 09:30:00,24.9,24.98,24.78,24.9,44700.0,9.947,9.979,9.8991,9.947,44700.0
2009-10-06 10:00:00,24.91,25.02,24.89,24.99,31900.0,9.951,9.995,9.943,9.983,31900.0
2009-10-06 10:30:00,24.98,25.08,24.97,25.05,33800.0,9.979,10.0189,9.975,10.0069,33800.0
2009-10-06 11:00:00,25.05,25.15,25.01,25.09,55000.0,10.0069,10.0469,9.991,10.0229,55000.0
2009-10-06 11:30:00,25.1,25.13,24.92,25.0,25200.0,10.0269,10.0389,9.955,9.987,25200.0
2009-10-06 12:00:00,25.0,25.07,24.98,25.02,12700.0,9.987,10.0149,9.979,9.995,12700.0
2009-10-06 12:30:00,25.01,25.06,24.97,24.97,24400.0,9.991,10.0109,9.975,9.975,24400.0
2009-10-06 13:00:00,24.96,24.96,24.9,24.9,11900.0,9.971,9.971,9.947,9.947,11900.0
2009-10-06 13:30:00,24.89,24.95,24.83,24.85,35900.0,9.943,9.967,9.9191,9.927,35900.0
2009-10-06 14:00:00,24.85,24.89,24.8,24.8,21400.0,9.927,9.943,9.9071,9.9071,21400.0
2009-10-06 14:30:00,24.8,24.86,24.8,24.86,20500.0,9.9071,9.931,9.9071,9.931,20500.0
2009-10-06 15:00:00,24.86,24.9,24.84,24.86,39800.0,9.931,9.947,9.9231,9.931,39800.0
2009-10-06 15:30:00,24.86,24.88,24.82,24.88,39000.0,9.931,9.939,9.9151,9.939,39000.0
2009-10-07 09:30:00,24.87,24.9,24.75,24.84,41600.0,9.935,9.947,9.8871,9.9231,41600.0
2009-10-07 10:00:00,24.83,24.93,24.8,24.86,37200.0,9.9191,9.959,9.9071,9.931,37200.0
2009-10-07 10:30:00,24.86,24.87,24.8,24.81,51100.0,9.931,9.935,9.9071,9.9111,51100.0
2009-10-07 11:00:00,24.8,24.86,24.79,24.82,29000.0,9.9071,9.931,9.9031,9.9151,29000.0
2009-10-07 11:30:00,24.82,24.83,24.76,24.78,18300.0,9.9151,9.9191,9.8911,9.8991,18300.0
2009-10-07 12:00:00,24.78,24.83,24.78,24.82,11200.0,9.8991,9.9191,9.8991,9.9151,11200.0
2009-10-07 12:30:00,24.81,24.81,24.74,24.79,16700.0,9.9111,9.9111,9.8831,9.9031,16700.0
2009-10-07 13:00:00,24.79,24.83,24.77,24.79,18800.0,9.9031,9.9191,9.8951,9.9031,18800.0
2009-10-07 13:30:00,24.8,24.87,24.76,24.76,31400.0,9.9071,9.935,9.8911,9.8911,31400.0
2009-10-07 14:00:00,24.76,24.78,24.73,24.77,22000.0,9.8911,9.8991,9.8791,9.8951,22000.0
2009-10-07 14:30:00,24.78,24.81,24.77,24.79,11800.0,9.8991,9.9111,9.8951,9.9031,11800.0
2009-10-07 15:00:00,24.78,24.86,24.76,24.86,20700.0,9.8991,9.931,9.8911,9.931,20700.0
2009-10-07 15:30:00,24.86,24.93,24.84,24.89,63700.0,9.931,9.959,9.9231,9.943,63700.0
2009-10-08 09:30:00,25.0,25.19,24.86,24.87,72200.0,9.987,10.0629,9.931,9.935,72200.0
2009-10-08 10:00:00,24.86,24.94,24.83,24.93,33900.0,9.931,9.963,9.9191,9.959,33900.0
2009-10-08 10:30:00,24.93,24.94,24.86,24.89,16800.0,9.959,9.963,9.931,9.943,16800.0
2009-10-08 11:00:00,24.88,25.0,24.88,24.95,17800.0,9.939,9.987,9.939,9.967,17800.0
2009-10-08 11:30:00,24.96,24.99,24.94,24.97,12300.0,9.971,9.983,9.963,9.975,12300.0
2009-10-08 12:00:00,24.97,25.08,24.95,25.08,32000.0,9.975,10.0189,9.967,10.0189,32000.0
2009-10-08 12:30:00,25.07,25.08,25.01,25.03,24200.0,10.0149,10.0189,9.991,9.999,24200.0
2009-10-08 13:00:00,25.03,25.03,24.96,24.99,23800.0,9.999,9.999,9.971,9.983,23800.0
2009-10-08 13:30:00,24.99,24.99,24.94,24.98,20900.0,9.983,9.983,9.963,9.979,20900.0
2009-10-08 14:00:00,24.97,24.99,24.92,24.99,16100.0,9.975,9.983,9.955,9.983,16100.0
2009-10-08 14:30:00,24.99,25.07,24.99,25.02,43700.0,9.983,10.0149,9.983,9.995,43700.0
2009-10-08 15:00:00,25.03,25.06,25.02,25.03,27700.0,9.999,10.0109,9.995,9.999,27700.0
2009-10-08 15:30:00,25.02,25.03,24.93,24.95,78200.0,9.995,9.999,9.959,9.967,78200.0
2009-10-09 09:30:00,25.13,25.21,25.1,25.18,56900.0,10.0389,10.0709,10.0269,10.0589,56900.0
2009-10-09 10:00:00,25.18,25.18,25.07,25.09,45600.0,10.0589,10.0589,10.0149,10.0229,45600.0
2009-10-09 10:30:00,25.1,25.19,25.09,25.19,17600.0,10.0269,10.0629,10.0229,10.0629,17600.0
2009-10-09 11:00:00,25.19,25.21,25.14,25.18,16300.0,10.0629,10.0709,10.0429,10.0589,16300.0
2009-10-09 11:30:00,25.16,25.18,25.0,25.02,47800.0,10.0509,10.0589,9.987,9.995,47800.0
2009-10-09 12:00:00,25.02,25.05,24.94,24.99,71600.0,9.995,10.0069,9.963,9.983,71600.0
2009-10-09 12:30:00,24.98,25.1,24.97,25.03,42400.0,9.979,10.0269,9.975,9.999,42400.0
2009-10-09 13:00:00,25.03,25.11,24.99,25.11,63000.0,9.999,10.0309,9.983,10.0309,63000.0
2009-10-09 13:30:00,25.11,25.11,25.08,25.08,8200.0,10.0309,10.0309,10.0189,10.0189,8200.0
2009-10-09 14:00:00,25.07,25.07,24.95,24.99,44200.0,10.0149,10.0149,9.967,9.983,44200.0
2009-10-09 14:30:00,24.98,25.03,24.96,25.01,25800.0,9.979,9.999,9.971,9.991,25800.0
2009-10-09 15:00:00,25.0,25.05,24.91,24.93,71000.0,9.987,10.0069,9.951,9.959,71000.0
2009-10-09 15:30:00,24.93,25.01,24.86,24.9,95200.0,9.959,9.991,9.931,9.947,95200.0
2009-10-12 09:30:00,25.11,25.18,25.1,25.16,13100.0,10.0309,10.0589,10.0269,10.0509,13100.0
2009-10-12 10:00:00,25.17,25.17,25.06,25.07,7500.0,10.0549,10.0549,10.0109,10.0149,7500.0
2009-10-12 10:30:00,25.07,25.11,25.02,25.05,5100.0,10.0149,10.0309,9.995,10.0069,5100.0
2009-10-12 11:00:00,25.04,25.04,24.97,24.98,7500.0,10.0029,10.0029,9.975,9.979,7500.0
2009-10-12 11:30:00,24.97,24.98,24.95,24.97,1200.0,9.975,9.979,9.967,9.975,1200.0
2009-10-12 12:00:00,24.97,25.0,24.97,25.0,2300.0,9.975,9.987,9.975,9.987,2300.0
2009-10-12 12:30:00,25.0,25.04,25.0,25.04,2900.0,9.987,10.0029,9.987,10.0029,2900.0
2009-10-12 13:00:00,25.04,25.07,25.02,25.02,5000.0,10.0029,10.0149,9.995,9.995,5000.0
2009-10-12 13:30:00,25.03,25.04,25.02,25.02,2200.0,9.999,10.0029,9.995,9.995,2200.0
2009-10-12 14:00:00,25.01,25.02,24.96,25.01,27900.0,9.991,9.995,9.971,9.991,27900.0
2009-10-12 14:30:00,25.0,25.03,24.98,25.0,8100.0,9.987,9.999,9.979,9.987,8100.0
2009-10-12 15:00:00,25.0,25.0,24.87,24.89,25500.0,9.987,9.987,9.935,9.943,25500.0
2009-10-12 15:30:00,24.88,24.9,24.8,24.8,72900.0,9.939,9.947,9.9071,9.9071,72900.0
2009-10-13 09:30:00,25.09,25.21,25.0,25.04,101800.0,10.0229,10.0709,9.987,10.0029,101800.0
2009-10-13 10:00:00,25.03,25.11,24.97,25.09,175900.0,9.999,10.0309,9.975,10.0229,175900.0
2009-10-13 10:30:00,25.09,25.12,24.98,25.04,121700.0,10.0229,10.0349,9.979,10.0029,121700.0
2009-10-13 11:00:00,25.04,25.07,24.98,25.04,96400.0,10.0029,10.0149,9.979,10.0029,96400.0
2009-10-13 11:30:00,25.05,25.13,25.03,25.13,37500.0,10.0069,10.0389,9.999,10.0389,37500.0
2009-10-13 12:00:00,25.13,25.13,25.08,25.12,38000.0,10.0389,10.0389,10.0189,10.0349,38000.0
2009-10-13 12:30:00,25.13,25.16,25.09,25.1,20300.0,10.0389,10.0509,10.0229,10.0269,20300.0
2009-10-13 13:00:00,25.08,25.09,25.03,25.04,22900.0,10.0189,10.0229,9.999,10.0029,22900.0
2009-10-13 13:30:00,25.03,25.05,25.0,25.05,24300.0,9.999,10.0069,9.987,10.0069,24300.0
2009-10-13 14:00:00,25.04,25.07,24.94,25.0,121600.0,10.0029,10.0149,9.963,9.987,121600.0
2009-10-13 14:30:00,25.0,25.04,24.96,24.97,175900.0,9.987,10.0029,9.971,9.975,175900.0
2009-10-13 15:00:00,24.97,25.02,24.95,24.97,216600.0,9.975,9.995,9.967,9.975,216600.0
2009-10-13 15:30:00,24.97,24.99,24.9,24.91,274300.0,9.975,9.983,9.947,9.951,274300.0
2009-10-14 09:30:00,25.21,25.26,25.02,25.02,52900.0,10.0709,10.0908,9.995,9.995,52900.0
2009-10-14 10:00:00,25.02,25.04,24.82,24.82,88000.0,9.995,10.0029,9.9151,9.9151,88000.0
2009-10-14 10:30:00,24.83,24.89,24.73,24.82,61900.0,9.9191,9.943,9.8791,9.9151,61900.0
2009-10-14 11:00:00,24.82,24.85,24.77,24.78,17500.0,9.9151,9.927,9.8951,9.8991,17500.0
2009-10-14 11:30:00,24.78,24.82,24.76,24.79,16900.0,9.8991,9.9151,9.8911,9.9031,16900.0
2009-10-14 12:00:00,24.78,24.83,24.74,24.81,20000.0,9.8991,9.9191,9.8831,9.9111,20000.0
2009-10-14 12:30:00,24.81,24.82,24.77,24.79,42000.0,9.9111,9.9151,9.8951,9.9031,42000.0
2009-10-14 13:00:00,24.78,24.8,24.75,24.75,17800.0,9.8991,9.9071,9.8871,9.8871,17800.0
2009-10-14 13:30:00,24.75,24.76,24.7,24.71,28500.0,9.8871,9.8911,9.8671,9.8711,28500.0
2009-10-14 14:00:00,24.72,24.79,24.69,24.75,31100.0,9.8751,9.9031,9.8631,9.8871,31100.0
2009-10-14 14:30:00,24.76,24.82,24.74,24.74,59900.0,9.8911,9.9151,9.8831,9.8831,59900.0
2009-10-14 15:00:00,24.73,24.74,24.53,24.62,167900.0,9.8791,9.8831,9.7992,9.8352,167900.0
2009-10-14 15:30:00,24.63,24.73,24.62,24.71,73100.0,9.8392,9.8791,9.8352,9.8711,73100.0
2009-10-15 09:30:00,24.66,24.68,24.47,24.56,67800.0,9.8511,9.8591,9.7752,9.8112,67800.0
2009-10-15 10:00:00,24.56,24.57,24.41,24.46,69700.0,9.8112,9.8152,9.7513,9.7713,69700.0
2009-10-15 10:30:00,24.45,24.45,24.31,24.34,67500.0,9.7673,9.7673,9.7113,9.7233,67500.0
2009-10-15 11:00:00,24.35,24.41,24.34,24.38,55500.0,9.7273,9.7513,9.7233,9.7393,55500.0
2009-10-15 11:30:00,24.37,24.46,24.37,24.42,48000.0,9.7353,9.7713,9.7353,9.7553,48000.0
2009-10-15 12:00:00,24.42,24.44,24.41,24.42,31100.0,9.7553,9.7633,9.7513,9.7553,31100.0
2009-10-15 12:30:00,24.42,24.44,24.37,24.4,35200.0,9.7553,9.7633,9.7353,9.7473,35200.0
2009-10-15 13:00:00,24.4,24.5,24.38,24.4,72200.0,9.7473,9.7872,9.7393,9.7473,72200.0
2009-10-15 13:30:00,24.4,24.55,24.4,24.53,54500.0,9.7473,9.8072,9.7473,9.7992,54500.0
2009-10-15 14:00:00,24.54,24.54,24.45,24.49,37100.0,9.8032,9.8032,9.7673,9.7832,37100.0
2009-10-15 14:30:00,24.49,24.69,24.48,24.64,48200.0,9.7832,9.8631,9.7792,9.8432,48200.0
2009-10-15 15:00:00,24.62,24.62,24.52,24.54,56600.0,9.8352,9.8352,9.7952,9.8032,56600.0
2009-10-15 15:30:00,24.55,24.63,24.54,24.6,51300.0,9.8072,9.8392,9.8032,9.8272,51300.0
2009-10-16 09:30:00,24.49,24.51,24.41,24.43,42200.0,9.7832,9.7912,9.7513,9.7593,42200.0
2009-10-16 10:00:00,24.42,24.43,24.27,24.4,45000.0,9.7553,9.7593,9.6954,9.7473,45000.0
2009-10-16 10:30:00,24.4,24.4,24.32,24.37,20500.0,9.7473,9.7473,9.7153,9.7353,20500.0
2009-10-16 11:00:00,24.37,24.46,24.36,24.38,24200.0,9.7353,9.7713,9.7313,9.7393,24200.0
2009-10-16 11:30:00,24.38,24.41,24.34,24.41,27100.0,9.7393,9.7513,9.7233,9.7513,27100.0
2009-10-16 12:00:00,24.43,24.54,24.43,24.54,26900.0,9.7593,9.8032,9.7593,9.8032,26900.0
2009-10-16 12:30:00,24.54,24.61,24.51,24.59,33500.0,9.8032,9.8312,9.7912,9.8232,33500.0
2009-10-16 13:00:00,24.59,24.6,24.55,24.6,9900.0,9.8232,9.8272,9.8072,9.8272,9900.0
2009-10-16 13:30:00,24.6,24.65,24.59,24.6,18900.0,9.8272,9.8472,9.8232,9.8272,18900.0
2009-10-16 14:00:00,24.59,24.59,24.53,24.58,15300.0,9.8232,9.8232,9.7992,9.8192,15300.0
2009-10-16 14:30:00,24.57,24.58,24.51,24.53,15700.0,9.8152,9.8192,9.7912,9.7992,15700.0
2009-10-16 15:00:00,24.53,24.56,24.43,24.45,44900.0,9.7992,9.8112,9.7593,9.7673,44900.0
2009-10-16 15:30:00,24.47,24.54,24.47,24.53,41000.0,9.7752,9.8032,9.7752,9.7992,41000.0
2009-10-19 09:30:00,24.68,24.68,24.55,24.57,41500.0,9.8591,9.8591,9.8072,9.8152,41500.0
2009-10-19 10:00:00,24.57,24.65,24.55,24.63,32600.0,9.8152,9.8472,9.8072,9.8392,32600.0
2009-10-19 10:30:00,24.63,24.73,24.63,24.71,40600.0,9.8392,9.8791,9.8392,9.8711,40600.0
2009-10-19 11:00:00,24.71,24.72,24.65,24.7,21000.0,9.8711,9.8751,9.8472,9.8671,21000.0
2009-10-19 11:30:00,24.71,24.83,24.71,24.77,26400.0,9.8711,9.9191,9.8711,9.8951,26400.0
2009-10-19 12:00:00,24.77,24.9,24.76,24.86,36300.0,9.8951,9.947,9.8911,9.931,36300.0
2009-10-19 12:30:00,24.86,24.93,24.85,24.9,72500.0,9.931,9.959,9.927,9.947,72500.0
2009-10-19 13:00:00,24.9,25.0,24.89,25.0,62800.0,9.947,9.987,9.943,9.987,62800.0
2009-10-19 13:30:00,25.0,25.07,24.95,25.06,57600.0,9.987,10.0149,9.967,10.0109,57600.0
2009-10-19 14:00:00,25.06,25.1,25.03,25.03,50500.0,10.0109,10.0269,9.999,9.999,50500.0
2009-10-19 14:30:00,25.03,25.07,24.97,25.05,35000.0,9.999,10.0149,9.975,10.0069,35000.0
2009-10-19 15:00:00,25.05,25.05,24.97,24.98,77900.0,10.0069,10.0069,9.975,9.979,77900.0
2009-10-19 15:30:00,24.98,24.99,24.92,24.97,72400.0,9.979,9.983,9.955,9.975,72400.0
2009-10-20 09:30:00,24.81,24.81,24.7,24.8,57400.0,9.9111,9.9111,9.8671,9.9071,57400.0
2009-10-20 10:00:00,24.79,24.82,24.63,24.74,71800.0,9.9031,9.9151,9.8392,9.8831,71800.0
2009-10-20 10:30:00,24.74,24.84,24.7,24.79,43200.0,9.8831,9.9231,9.8671,9.9031,43200.0
2009-10-20 11:00:00,24.79,24.93,24.79,24.83,42600.0,9.9031,9.959,9.9031,9.9191,42600.0
2009-10-20 11:30:00,24.84,24.89,24.66,24.71,40500.0,9.9231,9.943,9.8511,9.8711,40500.0
2009-10-20 12:00:00,24.72,24.76,24.62,24.74,29600.0,9.8751,9.8911,9.8352,9.8831,29600.0
2009-10-20 12:30:00,24.75,24.79,24.73,24.78,28800.0,9.8871,9.9031,9.8791,9.8991,28800.0
2009-10-20 13:00:00,24.79,24.81,24.76,24.78,14700.0,9.9031,9.9111,9.8911,9.8991,14700.0
2009-10-20 13:30:00,24.77,24.79,24.72,24.74,26900.0,9.8951,9.9031,9.8751,9.8831,26900.0
2009-10-20 14:00:00,24.73,24.84,24.72,24.84,25900.0,9.8791,9.9231,9.8751,9.9231,25900.0
2009-10-20 14:30:00,24.84,24.84,24.77,24.77,94300.0,9.9231,9.9231,9.8951,9.8951,94300.0
2009-10-20 15:00:00,24.78,24.81,24.68,24.69,85700.0,9.8991,9.9111,9.8591,9.8631,85700.0
2009-10-20 15:30:00,24.7,24.71,24.59,24.66,149100.0,9.8671,9.8711,9.8232,9.8511,149100.0
2009-10-21 09:30:00,24.72,24.79,24.61,24.63,34200.0,9.8751,9.9031,9.8312,9.8392,34200.0
2009-10-21 10:00:00,24.64,24.73,24.62,24.67,44300.0,9.8432,9.8791,9.8352,9.8551,44300.0
2009-10-21 10:30:00,24.68,24.75,24.59,24.59,47700.0,9.8591,9.8871,9.8232,9.8232,47700.0
2009-10-21 11:00:00,24.59,24.62,24.51,24.62,41100.0,9.8232,9.8352,9.7912,9.8352,41100.0
2009-10-21 11:30:00,24.63,24.69,24.58,24.69,23400.0,9.8392,9.8631,9.8192,9.8631,23400.0
2009-10-21 12:00:00,24.7,24.72,24.65,24.66,19700.0,9.8671,9.8751,9.8472,9.8511,19700.0
2009-10-21 12:30:00,24.66,24.71,24.64,24.66,14300.0,9.8511,9.8711,9.8432,9.8511,14300.0
2009-10-21 13:00:00,24.65,24.72,24.61,24.72,18200.0,9.8472,9.8751,9.8312,9.8751,18200.0
2009-10-21 13:30:00,24.72,24.8,24.69,24.73,32300.0,9.8751,9.9071,9.8631,9.8791,32300.0
2009-10-21 14:00:00,24.73,24.77,24.71,24.73,14900.0,9.8791,9.8951,9.8711,9.8791,14900.0
2009-10-21 14:30:00,24.74,24.74,24.65,24.68,25900.0,9.8831,9.8831,9.8472,9.8591,25900.0
2009-10-21 15:00:00,24.67,24.69,24.54,24.55,27500.0,9.8551,9.8631,9.8032,9.8072,27500.0
2009-10-21 15:30:00,24.54,24.55,24.4,24.42,129500.0,9.8032,9.8072,9.7473,9.7553,129500.0
2009-10-22 09:30:00,24.33,24.48,24.3,24.37,76300.0,9.7193,9.7792,9.7073,9.7353,76300.0
2009-10-22 10:00:00,24.38,24.39,24.26,24.3,55200.0,9.7393,9.7433,9.6914,9.7073,55200.0
2009-10-22 10:30:00,24.32,24.36,24.17,24.2,100600.0,9.7153,9.7313,9.6554,9.6674,100600.0
2009-10-22 11:00:00,24.23,24.26,24.08,24.18,121600.0,9.6794,9.6914,9.6194,9.6594,121600.0
2009-10-22 11:30:00,24.18,24.22,24.15,24.19,68100.0,9.6594,9.6754,9.6474,9.6634,68100.0
2009-10-22 12:00:00,24.19,24.21,24.14,24.15,118300.0,9.6634,9.6714,9.6434,9.6474,118300.0
2009-10-22 12:30:00,24.15,24.22,24.14,24.2,51800.0,9.6474,9.6754,9.6434,9.6674,51800.0
2009-10-22 13:00:00,24.19,24.24,24.19,24.21,37800.0,9.6634,9.6834,9.6634,9.6714,37800.0
2009-10-22 13:30:00,24.21,24.23,24.15,24.21,54300.0,9.6714,9.6794,9.6474,9.6714,54300.0
2009-10-22 14:00:00,24.21,24.34,24.21,24.32,62700.0,9.6714,9.7233,9.6714,9.7153,62700.0
2009-10-22 14:30:00,24.33,24.38,24.32,24.36,41500.0,9.7193,9.7393,9.7153,9.7313,41500.0
2009-10-22 15:00:00,24.36,24.42,24.33,24.34,86900.0,9.7313,9.7553,9.7193,9.7233,86900.0
2009-10-22 15:30:00,24.34,24.39,24.32,24.35,138800.0,9.7233,9.7433,9.7153,9.7273,138800.0
2009-10-23 09:30:00,24.42,24.45,24.29,24.31,47500.0,9.7553,9.7673,9.7033,9.7113,47500.0
2009-10-23 10:00:00,24.31,24.35,24.19,24.33,53800.0,9.7113,9.7273,9.6634,9.7193,53800.0
2009-10-23 10:30:00,24.33,24.33,24.23,24.28,31300.0,9.7193,9.7193,9.6794,9.6993,31300.0
2009-10-23 11:00:00,24.28,24.3,24.04,24.16,60400.0,9.6993,9.7073,9.6035,9.6514,60400.0
2009-10-23 11:30:00,24.15,24.2,24.15,24.16,18400.0,9.6474,9.6674,9.6474,9.6514,18400.0
2009-10-23 12:00:00,24.17,24.24,24.16,24.19,19500.0,9.6554,9.6834,9.6514,9.6634,19500.0
2009-10-23 12:30:00,24.18,24.2,24.17,24.19,11200.0,9.6594,9.6674,9.6554,9.6634,11200.0
2009-10-23 13:00:00,24.18,24.19,24.09,24.12,57300.0,9.6594,9.6634,9.6234,9.6354,57300.0
2009-10-23 13:30:00,24.11,24.16,24.07,24.12,23000.0,9.6314,9.6514,9.6155,9.6354,23000.0
2009-10-23 14:00:00,24.11,24.13,24.06,24.11,17900.0,9.6314,9.6394,9.6115,9.6314,17900.0
2009-10-23 14:30:00,24.12,24.13,24.07,24.09,15900.0,9.6354,9.6394,9.6155,9.6234,15900.0
2009-10-23 15:00:00,24.1,24.17,24.09,24.11,40900.0,9.6274,9.6554,9.6234,9.6314,40900.0
2009-10-23 15:30:00,24.12,24.22,24.07,24.19,63600.0,9.6354,9.6754,9.6155,9.6634,63600.0
2009-10-26 09:30:00,24.22,24.35,24.2,24.32,149200.0,9.6754,9.7273,9.6674,9.7153,149200.0
2009-10-26 10:00:00,24.31,24.35,24.27,24.29,74400.0,9.7113,9.7273,9.6954,9.7033,74400.0
2009-10-26 10:30:00,24.28,24.32,24.22,24.25,64700.0,9.6993,9.7153,9.6754,9.6874,64700.0
2009-10-26 11:00:00,24.26,24.28,24.17,24.19,46900.0,9.6914,9.6993,9.6554,9.6634,46900.0
2009-10-26 11:30:00,24.19,24.19,23.9,23.91,118100.0,9.6634,9.6634,9.5475,9.5515,118100.0
2009-10-26 12:00:00,23.9,23.95,23.81,23.84,78400.0,9.5475,9.5675,9.5116,9.5236,78400.0
2009-10-26 12:30:00,23.84,23.86,23.77,23.85,41400.0,9.5236,9.5316,9.4956,9.5276,41400.0
2009-10-26 13:00:00,23.86,23.88,23.67,23.74,47900.0,9.5316,9.5396,9.4557,9.4836,47900.0
2009-10-26 13:30:00,23.74,23.81,23.73,23.75,35000.0,9.4836,9.5116,9.4796,9.4876,35000.0
2009-10-26 14:00:00,23.75,23.77,23.71,23.72,46400.0,9.4876,9.4956,9.4716,9.4756,46400.0
2009-10-26 14:30:00,23.72,23.75,23.65,23.73,70600.0,9.4756,9.4876,9.4477,9.4796,70600.0
2009-10-26 15:00:00,23.73,23.76,23.69,23.72,41200.0,9.4796,9.4916,9.4637,9.4756,41200.0
2009-10-26 15:30:00,23.73,23.78,23.73,23.75,56200.0,9.4796,9.4996,9.4796,9.4876,56200.0
2009-10-27 09:30:00,23.98,23.98,23.74,23.93,40300.0,9.5795,9.5795,9.4836,9.5595,40300.0
2009-10-27 10:00:00,23.93,23.93,23.68,23.87,78600.0,9.5595,9.5595,9.4597,9.5356,78600.0
2009-10-27 10:30:00,23.87,23.9,23.78,23.88,50200.0,9.5356,9.5475,9.4996,9.5396,50200.0
2009-10-27 11:00:00,23.88,23.96,23.84,23.93,52300.0,9.5396,9.5715,9.5236,9.5595,52300.0
2009-10-27 11:30:00,23.93,23.94,23.9,23.94,28900.0,9.5595,9.5635,9.5475,9.5635,28900.0
2009-10-27 12:00:00,23.94,24.06,23.93,24.02,33100.0,9.5635,9.6115,9.5595,9.5955,33100.0
2009-10-27 12:30:00,23.99,24.1,23.98,24.04,49900.0,9.5835,9.6274,9.5795,9.6035,49900.0
2009-10-27 13:00:00,24.02,24.07,23.95,24.01,30000.0,9.5955,9.6155,9.5675,9.5915,30000.0
2009-10-27 13:30:00,24.01,24.03,23.97,24.02,28700.0,9.5915,9.5995,9.5755,9.5955,28700.0
2009-10-27 14:00:00,24.01,24.04,24.0,24.02,79300.0,9.5915,9.6035,9.5875,9.5955,79300.0
2009-10-27 14:30:00,24.02,24.09,24.01,24.08,28300.0,9.5955,9.6234,9.5915,9.6194,28300.0
2009-10-27 15:00:00,24.08,24.09,24.03,24.08,32300.0,9.6194,9.6234,9.5995,9.6194,32300.0
2009-10-27 15:30:00,24.09,24.14,24.03,24.03,117400.0,9.6234,9.6434,9.5995,9.5995,117400.0
2009-10-28 09:30:00,23.87,23.98,23.83,23.95,80400.0,9.5356,9.5795,9.5196,9.5675,80400.0
2009-10-28 10:00:00,23.94,23.95,23.79,23.79,85400.0,9.5635,9.5675,9.5036,9.5036,85400.0
2009-10-28 10:30:00,23.78,23.86,23.7,23.74,65500.0,9.4996,9.5316,9.4676,9.4836,65500.0
2009-10-28 11:00:00,23.73,23.87,23.7,23.82,62400.0,9.4796,9.5356,9.4676,9.5156,62400.0
2009-10-28 11:30:00,23.82,23.86,23.8,23.8,38900.0,9.5156,9.5316,9.5076,9.5076,38900.0
2009-10-28 12:00:00,23.79,23.81,23.73,23.77,14700.0,9.5036,9.5116,9.4796,9.4956,14700.0
2009-10-28 12:30:00,23.77,23.8,23.72,23.75,33000.0,9.4956,9.5076,9.4756,9.4876,33000.0
2009-10-28 13:00:00,23.76,23.79,23.74,23.74,19500.0,9.4916,9.5036,9.4836,9.4836,19500.0
2009-10-28 13:30:00,23.75,23.83,23.75,23.83,28700.0,9.4876,9.5196,9.4876,9.5196,28700.0
2009-10-28 14:00:00,23.83,23.88,23.77,23.83,58300.0,9.5196,9.5396,9.4956,9.5196,58300.0
2009-10-28 14:30:00,23.83,23.87,23.78,23.82,58200.0,9.5196,9.5356,9.4996,9.5156,58200.0
2009-10-28 15:00:00,23.81,23.91,23.81,23.86,54400.0,9.5116,9.5515,9.5116,9.5316,54400.0
2009-10-28 15:30:00,23.86,23.87,23.61,23.66,120400.0,9.5316,9.5356,9.4317,9.4517,120400.0
2009-10-29 09:30:00,23.8,23.9,23.71,23.8,61100.0,9.5076,9.5475,9.4716,9.5076,61100.0
2009-10-29 10:00:00,23.79,23.94,23.75,23.92,92000.0,9.5036,9.5635,9.4876,9.5555,92000.0
2009-10-29 10:30:00,23.93,23.93,23.84,23.86,35200.0,9.5595,9.5595,9.5236,9.5316,35200.0
2009-10-29 11:00:00,23.86,23.91,23.84,23.86,49600.0,9.5316,9.5515,9.5236,9.5316,49600.0
2009-10-29 11:30:00,23.87,23.95,23.86,23.92,40300.0,9.5356,9.5675,9.5316,9.5555,40300.0
2009-10-29 12:00:00,23.93,23.97,23.89,23.95,31300.0,9.5595,9.5755,9.5435,9.5675,31300.0
2009-10-29 12:30:00,23.96,23.98,23.92,23.92,25700.0,9.5715,9.5795,9.5555,9.5555,25700.0
2009-10-29 13:00:00,23.91,23.97,23.91,23.95,17000.0,9.5515,9.5755,9.5515,9.5675,17000.0
2009-10-29 13:30:00,23.96,23.99,23.94,23.94,37300.0,9.5715,9.5835,9.5635,9.5635,37300.0
2009-10-29 14:00:00,23.93,23.96,23.91,23.94,26500.0,9.5595,9.5715,9.5515,9.5635,26500.0
2009-10-29 14:30:00,23.94,23.97,23.91,23.94,29500.0,9.5635,9.5755,9.5515,9.5635,29500.0
2009-10-29 15:00:00,23.94,24.04,23.94,24.04,96600.0,9.5635,9.6035,9.5635,9.6035,96600.0
2009-10-29 15:30:00,24.03,24.05,23.94,23.96,98100.0,9.5995,9.6075,9.5635,9.5715,98100.0
2009-10-30 09:30:00,24.08,24.31,24.01,24.05,177500.0,9.6194,9.7113,9.5915,9.6075,177500.0
2009-10-30 10:00:00,24.06,24.19,23.93,23.96,107200.0,9.6115,9.6634,9.5595,9.5715,107200.0
2009-10-30 10:30:00,23.96,24.0,23.8,23.99,83000.0,9.5715,9.5875,9.5076,9.5835,83000.0
2009-10-30 11:00:00,23.99,24.02,23.89,23.95,64400.0,9.5835,9.5955,9.5435,9.5675,64400.0
2009-10-30 11:30:00,23.95,24.03,23.92,24.02,47000.0,9.5675,9.5995,9.5555,9.5955,47000.0
2009-10-30 12:00:00,24.01,24.03,23.85,23.86,52900.0,9.5915,9.5995,9.5276,9.5316,52900.0
2009-10-30 12:30:00,23.86,23.94,23.78,23.85,70600.0,9.5316,9.5635,9.4996,9.5276,70600.0
2009-10-30 13:00:00,23.86,23.92,23.83,23.91,44500.0,9.5316,9.5555,9.5196,9.5515,44500.0
2009-10-30 13:30:00,23.92,24.01,23.9,23.94,47500.0,9.5555,9.5915,9.5475,9.5635,47500.0
2009-10-30 14:00:00,23.94,24.07,23.94,24.03,39100.0,9.5635,9.6155,9.5635,9.5995,39100.0
2009-10-30 14:30:00,24.03,24.04,23.92,24.03,60600.0,9.5995,9.6035,9.5555,9.5995,60600.0
2009-10-30 15:00:00,24.02,24.07,23.93,23.96,137000.0,9.5955,9.6155,9.5595,9.5715,137000.0
2009-10-30 15:30:00,23.97,24.01,23.86,23.94,220400.0,9.5755,9.5915,9.5316,9.5635,220400.0
2009-11-02 09:30:00,24.02,24.03,23.82,24.01,107500.0,9.5955,9.5995,9.5156,9.5915,107500.0
2009-11-02 10:00:00,24.02,24.13,23.94,23.96,101700.0,9.5955,9.6394,9.5635,9.5715,101700.0
2009-11-02 10:30:00,23.97,24.01,23.9,23.91,75400.0,9.5755,9.5915,9.5475,9.5515,75400.0
2009-11-02 11:00:00,23.9,23.95,23.87,23.88,61700.0,9.5475,9.5675,9.5356,9.5396,61700.0
2009-11-02 11:30:00,23.89,23.89,23.79,23.81,66700.0,9.5435,9.5435,9.5036,9.5116,66700.0
2009-11-02 12:00:00,23.81,23.85,23.79,23.81,57100.0,9.5116,9.5276,9.5036,9.5116,57100.0
2009-11-02 12:30:00,23.82,23.82,23.61,23.63,65800.0,9.5156,9.5156,9.4317,9.4397,65800.0
2009-11-02 13:00:00,23.63,23.79,23.62,23.7,67700.0,9.4397,9.5036,9.4357,9.4676,67700.0
2009-11-02 13:30:00,23.7,23.71,23.63,23.63,39000.0,9.4676,9.4716,9.4397,9.4397,39000.0
2009-11-02 14:00:00,23.64,23.73,23.57,23.73,46300.0,9.4437,9.4796,9.4157,9.4796,46300.0
2009-11-02 14:30:00,23.72,23.75,23.66,23.71,61600.0,9.4756,9.4876,9.4517,9.4716,61600.0
2009-11-02 15:00:00,23.72,23.75,23.66,23.73,66100.0,9.4756,9.4876,9.4517,9.4796,66100.0
2009-11-02 15:30:00,23.73,23.89,23.73,23.88,66400.0,9.4796,9.5435,9.4796,9.5396,66400.0
2009-11-03 09:30:00,23.72,24.1,23.71,24.09,109300.0,9.4756,9.6274,9.4716,9.6234,109300.0
2009-11-03 10:00:00,24.11,24.18,24.02,24.16,89800.0,9.6314,9.6594,9.5955,9.6514,89800.0
2009-11-03 10:30:00,24.15,24.24,24.08,24.19,119900.0,9.6474,9.6834,9.6194,9.6634,119900.0
2009-11-03 11:00:00,24.18,24.27,24.14,24.18,63700.0,9.6594,9.6954,9.6434,9.6594,63700.0
2009-11-03 11:30:00,24.19,24.21,24.02,24.21,60000.0,9.6634,9.6714,9.5955,9.6714,60000.0
2009-11-03 12:00:00,24.21,24.25,24.2,24.24,55100.0,9.6714,9.6874,9.6674,9.6834,55100.0
2009-11-03 12:30:00,24.23,24.38,24.23,24.34,51700.0,9.6794,9.7393,9.6794,9.7233,51700.0
2009-11-03 13:00:00,24.33,24.39,24.31,24.33,58000.0,9.7193,9.7433,9.7113,9.7193,58000.0
2009-11-03 13:30:00,24.32,24.36,24.31,24.34,27900.0,9.7153,9.7313,9.7113,9.7233,27900.0
2009-11-03 14:00:00,24.35,24.4,24.35,24.37,42900.0,9.7273,9.7473,9.7273,9.7353,42900.0
2009-11-03 14:30:00,24.36,24.42,24.32,24.41,71000.0,9.7313,9.7553,9.7153,9.7513,71000.0
2009-11-03 15:00:00,24.41,24.51,24.38,24.42,136400.0,9.7513,9.7912,9.7393,9.7553,136400.0
2009-11-03 15:30:00,24.42,24.51,24.41,24.49,182200.0,9.7553,9.7912,9.7513,9.7832,182200.0
2009-11-04 09:30:00,24.66,24.67,24.55,24.62,94800.0,9.8511,9.8551,9.8072,9.8352,94800.0
2009-11-04 10:00:00,24.62,24.69,24.54,24.64,71800.0,9.8352,9.8631,9.8032,9.8432,71800.0
2009-11-04 10:30:00,24.65,24.72,24.61,24.69,44100.0,9.8472,9.8751,9.8312,9.8631,44100.0
2009-11-04 11:00:00,24.69,24.69,24.6,24.63,16900.0,9.8631,9.8631,9.8272,9.8392,16900.0
2009-11-04 11:30:00,24.62,24.62,24.53,24.53,47700.0,9.8352,9.8352,9.7992,9.7992,47700.0
2009-11-04 12:00:00,24.53,24.57,24.48,24.55,21500.0,9.7992,9.8152,9.7792,9.8072,21500.0
2009-11-04 12:30:00,24.55,24.59,24.54,24.59,13800.0,9.8072,9.8232,9.8032,9.8232,13800.0
2009-11-04 13:00:00,24.57,24.59,24.52,24.54,11700.0,9.8152,9.8232,9.7952,9.8032,11700.0
2009-11-04 13:30:00,24.54,24.55,24.43,24.43,30200.0,9.8032,9.8072,9.7593,9.7593,30200.0
2009-11-04 14:00:00,24.43,24.53,24.37,24.38,146600.0,9.7593,9.7992,9.7353,9.7393,146600.0
2009-11-04 14:30:00,24.37,24.55,24.37,24.51,124100.0,9.7353,9.8072,9.7353,9.7912,124100.0
2009-11-04 15:00:00,24.5,24.52,24.38,24.4,89700.0,9.7872,9.7952,9.7393,9.7473,89700.0
2009-11-04 15:30:00,24.39,24.39,24.24,24.25,155200.0,9.7433,9.7433,9.6834,9.6874,155200.0
2009-11-05 09:30:00,24.36,24.57,24.32,24.56,98300.0,9.7313,9.8152,9.7153,9.8112,98300.0
2009-11-05 10:00:00,24.57,24.6,24.49,24.53,37900.0,9.8152,9.8272,9.7832,9.7992,37900.0
2009-11-05 10:30:00,24.53,24.65,24.53,24.65,30900.0,9.7992,9.8472,9.7992,9.8472,30900.0
2009-11-05 11:00:00,24.64,24.68,24.6,24.66,32900.0,9.8432,9.8591,9.8272,9.8511,32900.0
2009-11-05 11:30:00,24.66,24.71,24.61,24.62,28200.0,9.8511,9.8711,9.8312,9.8352,28200.0
2009-11-05 12:00:00,24.62,24.66,24.59,24.65,26300.0,9.8352,9.8511,9.8232,9.8472,26300.0
2009-11-05 12:30:00,24.65,24.69,24.64,24.68,22200.0,9.8472,9.8631,9.8432,9.8591,22200.0
2009-11-05 13:00:00,24.68,24.69,24.66,24.68,18900.0,9.8591,9.8631,9.8511,9.8591,18900.0
2009-11-05 13:30:00,24.69,24.7,24.67,24.67,29700.0,9.8631,9.8671,9.8551,9.8551,29700.0
2009-11-05 14:00:00,24.67,24.69,24.65,24.67,38000.0,9.8551,9.8631,9.8472,9.8551,38000.0
2009-11-05 14:30:00,24.68,24.68,24.64,24.66,29800.0,9.8591,9.8591,9.8432,9.8511,29800.0
2009-11-05 15:00:00,24.67,24.69,24.64,24.66,35300.0,9.8551,9.8631,9.8432,9.8511,35300.0
2009-11-05 15:30:00,24.66,24.83,24.64,24.81,160400.0,9.8511,9.9191,9.8432,9.9111,160400.0
2009-11-06 09:30:00,24.8,24.8,24.45,24.67,188000.0,9.9071,9.9071,9.7673,9.8551,188000.0
2009-11-06 10:00:00,24.68,24.84,24.68,24.74,184600.0,9.8591,9.9231,9.8591,9.8831,184600.0
2009-11-06 10:30:00,24.74,24.76,24.67,24.75,39300.0,9.8831,9.8911,9.8551,9.8871,39300.0
2009-11-06 11:00:00,24.73,24.74,24.63,24.69,31600.0,9.8791,9.8831,9.8392,9.8631,31600.0
2009-11-06 11:30:00,24.68,24.74,24.64,24.71,19100.0,9.8591,9.8831,9.8432,9.8711,19100.0
2009-11-06 12:00:00,24.72,24.75,24.71,24.73,26900.0,9.8751,9.8871,9.8711,9.8791,26900.0
2009-11-06 12:30:00,24.74,24.75,24.65,24.65,39500.0,9.8831,9.8871,9.8472,9.8472,39500.0
2009-11-06 13:00:00,24.65,24.67,24.61,24.64,37100.0,9.8472,9.8551,9.8312,9.8432,37100.0
2009-11-06 13:30:00,24.64,24.66,24.61,24.61,31000.0,9.8432,9.8511,9.8312,9.8312,31000.0
2009-11-06 14:00:00,24.62,24.62,24.57,24.58,20200.0,9.8352,9.8352,9.8152,9.8192,20200.0
2009-11-06 14:30:00,24.58,24.59,24.56,24.56,23800.0,9.8192,9.8232,9.8112,9.8112,23800.0
2009-11-06 15:00:00,24.56,24.6,24.53,24.59,33800.0,9.8112,9.8272,9.7992,9.8232,33800.0
2009-11-06 15:30:00,24.59,24.59,24.59,24.59,0.0,9.8232,9.8232,9.8232,9.8232,0.0
2009-11-09 09:30:00,24.95,25.27,24.95,25.24,126200.0,9.967,10.0948,9.967,10.0828,126200.0
2009-11-09 10:00:00,25.24,25.32,25.24,25.26,69300.0,10.0828,10.1148,10.0828,10.0908,69300.0
2009-11-09 10:30:00,25.25,25.31,25.21,25.28,50200.0,10.0868,10.1108,10.0709,10.0988,50200.0
2009-11-09 11:00:00,25.29,25.36,25.26,25.32,30200.0,10.1028,10.1308,10.0908,10.1148,30200.0
2009-11-09 11:30:00,25.31,25.31,25.24,25.24,30900.0,10.1108,10.1108,10.0828,10.0828,30900.0
2009-11-09 12:00:00,25.24,25.28,25.2,25.26,37300.0,10.0828,10.0988,10.0669,10.0908,37300.0
2009-11-09 12:30:00,25.26,25.31,25.24,25.3,16700.0,10.0908,10.1108,10.0828,10.1068,16700.0
2009-11-09 13:00:00,25.31,25.31,25.25,25.26,26400.0,10.1108,10.1108,10.0868,10.0908,26400.0
2009-11-09 13:30:00,25.26,25.31,25.24,25.3,68700.0,10.0908,10.1108,10.0828,10.1068,68700.0
2009-11-09 14:00:00,25.3,25.41,25.29,25.41,42000.0,10.1068,10.1508,10.1028,10.1508,42000.0
2009-11-09 14:30:00,25.41,25.52,25.35,25.51,73300.0,10.1508,10.1947,10.1268,10.1907,73300.0
2009-11-09 15:00:00,25.51,25.52,25.48,25.51,55700.0,10.1907,10.1947,10.1787,10.1907,55700.0
2009-11-09 15:30:00,25.51,25.54,25.47,25.47,75800.0,10.1907,10.2027,10.1747,10.1747,75800.0
2009-11-10 09:30:00,25.31,25.51,25.31,25.51,50500.0,10.1108,10.1907,10.1108,10.1907,50500.0
2009-11-10 10:00:00,25.51,25.64,25.5,25.63,46400.0,10.1907,10.2426,10.1867,10.2386,46400.0
2009-11-10 10:30:00,25.63,25.64,25.53,25.55,32400.0,10.2386,10.2426,10.1987,10.2067,32400.0
2009-11-10 11:00:00,25.57,25.63,25.51,25.57,42100.0,10.2147,10.2386,10.1907,10.2147,42100.0
2009-11-10 11:30:00,25.57,25.66,25.56,25.64,28600.0,10.2147,10.2506,10.2107,10.2426,28600.0
2009-11-10 12:00:00,25.64,25.68,25.6,25.6,16300.0,10.2426,10.2586,10.2267,10.2267,16300.0
2009-11-10 12:30:00,25.6,25.66,25.6,25.66,12700.0,10.2267,10.2506,10.2267,10.2506,12700.0
2009-11-10 13:00:00,25.66,25.67,25.63,25.67,17000.0,10.2506,10.2546,10.2386,10.2546,17000.0
2009-11-10 13:30:00,25.67,25.68,25.62,25.65,25500.0,10.2546,10.2586,10.2346,10.2466,25500.0
2009-11-10 14:00:00,25.67,25.71,25.66,25.69,46000.0,10.2546,10.2706,10.2506,10.2626,46000.0
2009-11-10 14:30:00,25.69,25.75,25.68,25.73,43000.0,10.2626,10.2866,10.2586,10.2786,43000.0
2009-11-10 15:00:00,25.72,25.83,25.69,25.82,94900.0,10.2746,10.3185,10.2626,10.3145,94900.0
2009-11-10 15:30:00,25.82,25.89,25.77,25.85,131200.0,10.3145,10.3425,10.2946,10.3265,131200.0
2009-11-11 09:30:00,25.99,26.08,25.85,25.9,97200.0,10.3825,10.4184,10.3265,10.3465,97200.0
2009-11-11 10:00:00,25.91,26.03,25.89,26.0,46100.0,10.3505,10.3984,10.3425,10.3864,46100.0
2009-11-11 10:30:00,25.99,26.0,25.78,25.81,43100.0,10.3825,10.3864,10.2986,10.3105,43100.0
2009-11-11 11:00:00,25.81,25.84,25.76,25.82,38400.0,10.3105,10.3225,10.2906,10.3145,38400.0
2009-11-11 11:30:00,25.82,25.9,25.76,25.82,23400.0,10.3145,10.3465,10.2906,10.3145,23400.0
2009-11-11 12:00:00,25.81,25.82,25.78,25.8,12400.0,10.3105,10.3145,10.2986,10.3066,12400.0
2009-11-11 12:30:00,25.82,25.83,25.76,25.76,23000.0,10.3145,10.3185,10.2906,10.2906,23000.0
2009-11-11 13:00:00,25.76,25.79,25.75,25.76,14500.0,10.2906,10.3026,10.2866,10.2906,14500.0
2009-11-11 13:30:00,25.77,25.82,25.74,25.78,45900.0,10.2946,10.3145,10.2826,10.2986,45900.0
2009-11-11 14:00:00,25.8,25.9,25.78,25.86,29500.0,10.3066,10.3465,10.2986,10.3305,29500.0
2009-11-11 14:30:00,25.85,25.87,25.83,25.83,17200.0,10.3265,10.3345,10.3185,10.3185,17200.0
2009-11-11 15:00:00,25.83,25.87,25.82,25.87,73600.0,10.3185,10.3345,10.3145,10.3345,73600.0
2009-11-11 15:30:00,25.86,25.93,25.83,25.91,82600.0,10.3305,10.3585,10.3185,10.3505,82600.0
2009-11-12 09:30:00,26.12,26.12,25.86,25.93,73800.0,10.4344,10.4344,10.3305,10.3585,73800.0
2009-11-12 10:00:00,25.94,25.95,25.78,25.87,37100.0,10.3625,10.3665,10.2986,10.3345,37100.0
2009-11-12 10:30:00,25.85,25.93,25.81,25.93,24000.0,10.3265,10.3585,10.3105,10.3585,24000.0
2009-11-12 11:00:00,25.92,25.92,25.78,25.8,19100.0,10.3545,10.3545,10.2986,10.3066,19100.0
2009-11-12 11:30:00,25.78,25.86,25.74,25.85,28700.0,10.2986,10.3305,10.2826,10.3265,28700.0
2009-11-12 12:00:00,25.86,25.87,25.84,25.87,7000.0,10.3305,10.3345,10.3225,10.3345,7000.0
2009-11-12 12:30:00,25.85,25.89,25.83,25.84,20900.0,10.3265,10.3425,10.3185,10.3225,20900.0
2009-11-12 13:00:00,25.84,25.84,25.74,25.8,23600.0,10.3225,10.3225,10.2826,10.3066,23600.0
2009-11-12 13:30:00,25.8,25.91,25.8,25.82,31800.0,10.3066,10.3505,10.3066,10.3145,31800.0
2009-11-12 14:00:00,25.84,25.9,25.84,25.89,15400.0,10.3225,10.3465,10.3225,10.3425,15400.0
2009-11-12 14:30:00,25.89,25.93,25.76,25.82,33500.0,10.3425,10.3585,10.2906,10.3145,33500.0
2009-11-12 15:00:00,25.82,25.85,25.72,25.72,37200.0,10.3145,10.3265,10.2746,10.2746,37200.0
2009-11-12 15:30:00,25.73,25.74,25.66,25.71,65600.0,10.2786,10.2826,10.2506,10.2706,65600.0
2009-11-13 09:30:00,25.69,25.92,25.66,25.73,66500.0,10.2626,10.3545,10.2506,10.2786,66500.0
2009-11-13 10:00:00,25.7,25.79,25.62,25.62,51500.0,10.2666,10.3026,10.2346,10.2346,51500.0
2009-11-13 10:30:00,25.62,25.75,25.59,25.72,45700.0,10.2346,10.2866,10.2227,10.2746,45700.0
2009-11-13 11:00:00,25.72,25.82,25.71,25.8,28900.0,10.2746,10.3145,10.2706,10.3066,28900.0
2009-11-13 11:30:00,25.8,25.81,25.73,25.75,25500.0,10.3066,10.3105,10.2786,10.2866,25500.0
2009-11-13 12:00:00,25.76,25.9,25.76,25.87,33000.0,10.2906,10.3465,10.2906,10.3345,33000.0
2009-11-13 12:30:00,25.87,25.9,25.82,25.85,29100.0,10.3345,10.3465,10.3145,10.3265,29100.0
2009-11-13 13:00:00,25.85,25.88,25.83,25.87,31300.0,10.3265,10.3385,10.3185,10.3345,31300.0
2009-11-13 13:30:00,25.87,25.88,25.78,25.8,27000.0,10.3345,10.3385,10.2986,10.3066,27000.0
2009-11-13 14:00:00,25.8,25.81,25.77,25.8,30700.0,10.3066,10.3105,10.2946,10.3066,30700.0
2009-11-13 14:30:00,25.79,25.84,25.71,25.72,36200.0,10.3026,10.3225,10.2706,10.2746,36200.0
2009-11-13 15:00:00,25.72,25.74,25.71,25.73,21100.0,10.2746,10.2826,10.2706,10.2786,21100.0
2009-11-13 15:30:00,25.72,25.82,25.71,25.8,43000.0,10.2746,10.3145,10.2706,10.3066,43000.0
2009-11-16 09:30:00,25.9,25.96,25.7,25.71,86200.0,10.3465,10.3705,10.2666,10.2706,86200.0
2009-11-16 10:00:00,25.7,25.71,25.63,25.68,97700.0,10.2666,10.2706,10.2386,10.2586,97700.0
2009-11-16 10:30:00,25.67,25.69,25.61,25.62,69500.0,10.2546,10.2626,10.2307,10.2346,69500.0
2009-11-16 11:00:00,25.61,25.62,25.53,25.6,62800.0,10.2307,10.2346,10.1987,10.2267,62800.0
2009-11-16 11:30:00,25.6,25.73,25.59,25.7,39000.0,10.2267,10.2786,10.2227,10.2666,39000.0
2009-11-16 12:00:00,25.72,25.78,25.65,25.67,25500.0,10.2746,10.2986,10.2466,10.2546,25500.0
2009-11-16 12:30:00,25.67,25.75,25.66,25.75,23400.0,10.2546,10.2866,10.2506,10.2866,23400.0
2009-11-16 13:00:00,25.75,25.8,25.75,25.77,10400.0,10.2866,10.3066,10.2866,10.2946,10400.0
2009-11-16 13:30:00,25.78,25.84,25.78,25.82,14500.0,10.2986,10.3225,10.2986,10.3145,14500.0
2009-11-16 14:00:00,25.82,25.92,25.82,25.91,33200.0,10.3145,10.3545,10.3145,10.3505,33200.0
2009-11-16 14:30:00,25.91,25.93,25.82,25.87,21600.0,10.3505,10.3585,10.3145,10.3345,21600.0
2009-11-16 15:00:00,25.87,25.89,25.83,25.83,40800.0,10.3345,10.3425,10.3185,10.3185,40800.0
2009-11-16 15:30:00,25.83,25.97,25.82,25.96,71900.0,10.3185,10.3745,10.3145,10.3705,71900.0
2009-11-17 09:30:00,25.75,25.87,25.64,25.83,44300.0,10.2866,10.3345,10.2426,10.3185,44300.0
2009-11-17 10:00:00,25.83,25.94,25.81,25.91,28800.0,10.3185,10.3625,10.3105,10.3505,28800.0
2009-11-17 10:30:00,25.91,25.91,25.74,25.77,30600.0,10.3505,10.3505,10.2826,10.2946,30600.0
2009-11-17 11:00:00,25.78,25.79,25.74,25.74,47100.0,10.2986,10.3026,10.2826,10.2826,47100.0
2009-11-17 11:30:00,25.74,25.78,25.72,25.78,16400.0,10.2826,10.2986,10.2746,10.2986,16400.0
2009-11-17 12:00:00,25.75,25.81,25.72,25.8,9800.0,10.2866,10.3105,10.2746,10.3066,9800.0
2009-11-17 12:30:00,25.79,25.88,25.79,25.88,7300.0,10.3026,10.3385,10.3026,10.3385,7300.0
2009-11-17 13:00:00,25.87,25.9,25.82,25.89,11100.0,10.3345,10.3465,10.3145,10.3425,11100.0
2009-11-17 13:30:00,25.89,25.97,25.88,25.96,7600.0,10.3425,10.3745,10.3385,10.3705,7600.0
2009-11-17 14:00:00,25.96,25.96,25.92,25.96,11200.0,10.3705,10.3705,10.3545,10.3705,11200.0
2009-11-17 14:30:00,25.95,25.96,25.92,25.94,6300.0,10.3665,10.3705,10.3545,10.3625,6300.0
2009-11-17 15:00:00,25.96,25.96,25.85,25.89,44700.0,10.3705,10.3705,10.3265,10.3425,44700.0
2009-11-17 15:30:00,25.88,25.92,25.82,25.91,95200.0,10.3385,10.3545,10.3145,10.3505,95200.0
2009-11-18 09:30:00,26.03,26.18,26.03,26.11,81700.0,10.3984,10.4584,10.3984,10.4304,81700.0
2009-11-18 10:00:00,26.11,26.15,26.05,26.15,182600.0,10.4304,10.4464,10.4064,10.4464,182600.0
2009-11-18 10:30:00,26.16,26.32,26.12,26.27,61100.0,10.4504,10.5143,10.4344,10.4943,61100.0
2009-11-18 11:00:00,26.27,26.31,26.18,26.22,41500.0,10.4943,10.5103,10.4584,10.4743,41500.0
2009-11-18 11:30:00,26.23,26.29,26.22,26.28,32100.0,10.4783,10.5023,10.4743,10.4983,32100.0
2009-11-18 12:00:00,26.28,26.28,26.2,26.21,20200.0,10.4983,10.4983,10.4663,10.4703,20200.0
2009-11-18 12:30:00,26.21,26.24,26.19,26.21,17800.0,10.4703,10.4823,10.4623,10.4703,17800.0
2009-11-18 13:00:00,26.21,26.21,26.09,26.11,18700.0,10.4703,10.4703,10.4224,10.4304,18700.0
2009-11-18 13:30:00,26.13,26.16,26.1,26.14,11500.0,10.4384,10.4504,10.4264,10.4424,11500.0
2009-11-18 14:00:00,26.14,26.18,26.13,26.18,7700.0,10.4424,10.4584,10.4384,10.4584,7700.0
2009-11-18 14:30:00,26.18,26.2,26.13,26.16,28700.0,10.4584,10.4663,10.4384,10.4504,28700.0
2009-11-18 15:00:00,26.17,26.17,26.11,26.13,45000.0,10.4544,10.4544,10.4304,10.4384,45000.0
2009-11-18 15:30:00,26.13,26.21,26.1,26.21,47400.0,10.4384,10.4703,10.4264,10.4703,47400.0
2009-11-19 09:30:00,26.17,26.17,25.72,25.73,43000.0,10.4544,10.4544,10.2746,10.2786,43000.0
2009-11-19 10:00:00,25.73,25.78,25.67,25.78,45200.0,10.2786,10.2986,10.2546,10.2986,45200.0
2009-11-19 10:30:00,25.77,25.77,25.71,25.72,20400.0,10.2946,10.2946,10.2706,10.2746,20400.0
2009-11-19 11:00:00,25.71,25.78,25.67,25.77,40500.0,10.2706,10.2986,10.2546,10.2946,40500.0
2009-11-19 11:30:00,25.77,25.88,25.76,25.88,15300.0,10.2946,10.3385,10.2906,10.3385,15300.0
2009-11-19 12:00:00,25.89,25.94,25.86,25.93,44800.0,10.3425,10.3625,10.3305,10.3585,44800.0
2009-11-19 12:30:00,25.94,25.96,25.86,25.87,26800.0,10.3625,10.3705,10.3305,10.3345,26800.0
2009-11-19 13:00:00,25.88,25.92,25.83,25.84,16600.0,10.3385,10.3545,10.3185,10.3225,16600.0
2009-11-19 13:30:00,25.84,25.93,25.84,25.93,13900.0,10.3225,10.3585,10.3225,10.3585,13900.0
2009-11-19 14:00:00,25.93,25.94,25.89,25.9,18900.0,10.3585,10.3625,10.3425,10.3465,18900.0
2009-11-19 14:30:00,25.9,25.96,25.88,25.96,12400.0,10.3465,10.3705,10.3385,10.3705,12400.0
2009-11-19 15:00:00,25.96,25.96,25.88,25.89,32700.0,10.3705,10.3705,10.3385,10.3425,32700.0
2009-11-19 15:30:00,25.89,25.93,25.82,25.89,99600.0,10.3425,10.3585,10.3145,10.3425,99600.0
2009-11-20 09:30:00,25.8,25.88,25.76,25.76,32000.0,10.3066,10.3385,10.2906,10.2906,32000.0
2009-11-20 10:00:00,25.78,25.78,25.57,25.59,78700.0,10.2986,10.2986,10.2147,10.2227,78700.0
2009-11-20 10:30:00,25.59,25.7,25.56,25.68,40900.0,10.2227,10.2666,10.2107,10.2586,40900.0
2009-11-20 11:00:00,25.68,25.72,25.54,25.55,81000.0,10.2586,10.2746,10.2027,10.2067,81000.0
2009-11-20 11:30:00,25.55,25.56,25.48,25.52,54800.0,10.2067,10.2107,10.1787,10.1947,54800.0
2009-11-20 12:00:00,25.52,25.56,25.5,25.54,16300.0,10.1947,10.2107,10.1867,10.2027,16300.0
2009-11-20 12:30:00,25.53,25.53,25.49,25.49,20900.0,10.1987,10.1987,10.1827,10.1827,20900.0
2009-11-20 13:00:00,25.5,25.51,25.46,25.47,34700.0,10.1867,10.1907,10.1707,10.1747,34700.0
2009-11-20 13:30:00,25.48,25.57,25.47,25.57,18700.0,10.1787,10.2147,10.1747,10.2147,18700.0
2009-11-20 14:00:00,25.57,25.62,25.57,25.57,17800.0,10.2147,10.2346,10.2147,10.2147,17800.0
2009-11-20 14:30:00,25.58,25.59,25.56,25.57,14500.0,10.2187,10.2227,10.2107,10.2147,14500.0
2009-11-20 15:00:00,25.57,25.64,25.57,25.64,17900.0,10.2147,10.2426,10.2147,10.2426,17900.0
2009-11-20 15:30:00,25.64,25.72,25.64,25.7,47200.0,10.2426,10.2746,10.2426,10.2666,47200.0
2009-11-23 09:30:00,26.14,26.31,26.11,26.28,52200.0,10.4424,10.5103,10.4304,10.4983,52200.0
2009-11-23 10:00:00,26.29,26.4,26.29,26.4,47400.0,10.5023,10.5462,10.5023,10.5462,47400.0
2009-11-23 10:30:00,26.41,26.48,26.41,26.45,27500.0,10.5502,10.5782,10.5502,10.5662,27500.0
2009-11-23 11:00:00,26.45,26.47,26.39,26.42,23100.0,10.5662,10.5742,10.5422,10.5542,23100.0
2009-11-23 11:30:00,26.41,26.42,26.24,26.27,40800.0,10.5502,10.5542,10.4823,10.4943,40800.0
2009-11-23 12:00:00,26.27,26.29,26.21,26.25,23500.0,10.4943,10.5023,10.4703,10.4863,23500.0
2009-11-23 12:30:00,26.25,26.27,26.21,26.27,36500.0,10.4863,10.4943,10.4703,10.4943,36500.0
2009-11-23 13:00:00,26.26,26.26,26.19,26.22,17300.0,10.4903,10.4903,10.4623,10.4743,17300.0
2009-11-23 13:30:00,26.23,26.29,26.21,26.21,16800.0,10.4783,10.5023,10.4703,10.4703,16800.0
2009-11-23 14:00:00,26.21,26.24,26.19,26.24,14500.0,10.4703,10.4823,10.4623,10.4823,14500.0
2009-11-23 14:30:00,26.24,26.27,26.12,26.13,36000.0,10.4823,10.4943,10.4344,10.4384,36000.0
2009-11-23 15:00:00,26.13,26.27,26.13,26.24,91300.0,10.4384,10.4943,10.4384,10.4823,91300.0
2009-11-23 15:30:00,26.23,26.27,26.16,26.25,43100.0,10.4783,10.4943,10.4504,10.4863,43100.0
2009-11-24 09:30:00,26.22,26.27,26.1,26.12,372700.0,10.4743,10.4943,10.4264,10.4344,372700.0
2009-11-24 10:00:00,26.12,26.22,26.06,26.09,111800.0,10.4344,10.4743,10.4104,10.4224,111800.0
2009-11-24 10:30:00,26.09,26.34,26.09,26.34,76900.0,10.4224,10.5223,10.4224,10.5223,76900.0
2009-11-24 11:00:00,26.33,26.41,26.29,26.39,121500.0,10.5183,10.5502,10.5023,10.5422,121500.0
2009-11-24 11:30:00,26.38,26.41,26.24,26.26,73600.0,10.5383,10.5502,10.4823,10.4903,73600.0
2009-11-24 12:00:00,26.25,26.29,26.19,26.29,48600.0,10.4863,10.5023,10.4623,10.5023,48600.0
2009-11-24 12:30:00,26.29,26.3,26.24,26.28,27300.0,10.5023,10.5063,10.4823,10.4983,27300.0
2009-11-24 13:00:00,26.28,26.3,26.26,26.3,63900.0,10.4983,10.5063,10.4903,10.5063,63900.0
2009-11-24 13:30:00,26.3,26.31,26.29,26.31,31600.0,10.5063,10.5103,10.5023,10.5103,31600.0
2009-11-24 14:00:00,26.31,26.37,26.3,26.34,194100.0,10.5103,10.5343,10.5063,10.5223,194100.0
2009-11-24 14:30:00,26.33,26.38,26.29,26.34,103600.0,10.5183,10.5383,10.5023,10.5223,103600.0
2009-11-24 15:00:00,26.34,26.34,26.28,26.28,32900.0,10.5223,10.5223,10.4983,10.4983,32900.0
2009-11-24 15:30:00,26.28,26.31,26.19,26.24,115700.0,10.4983,10.5103,10.4623,10.4823,115700.0
2009-11-25 09:30:00,26.53,26.59,26.43,26.55,44500.0,10.5982,10.6221,10.5582,10.6062,44500.0
2009-11-25 10:00:00,26.55,26.57,26.48,26.5,37700.0,10.6062,10.6142,10.5782,10.5862,37700.0
2009-11-25 10:30:00,26.51,26.53,26.47,26.5,57700.0,10.5902,10.5982,10.5742,10.5862,57700.0
2009-11-25 11:00:00,26.5,26.55,26.5,26.54,64100.0,10.5862,10.6062,10.5862,10.6022,64100.0
2009-11-25 11:30:00,26.54,26.56,26.52,26.55,41800.0,10.6022,10.6102,10.5942,10.6062,41800.0
2009-11-25 12:00:00,26.55,26.59,26.52,26.52,35100.0,10.6062,10.6221,10.5942,10.5942,35100.0
2009-11-25 12:30:00,26.53,26.57,26.49,26.49,82500.0,10.5982,10.6142,10.5822,10.5822,82500.0
2009-11-25 13:00:00,26.5,26.56,26.47,26.53,29100.0,10.5862,10.6102,10.5742,10.5982,29100.0
2009-11-25 13:30:00,26.52,26.6,26.47,26.59,39900.0,10.5942,10.6261,10.5742,10.6221,39900.0
2009-11-25 14:00:00,26.6,26.65,26.56,26.64,22900.0,10.6261,10.6461,10.6102,10.6421,22900.0
2009-11-25 14:30:00,26.65,26.68,26.63,26.66,17700.0,10.6461,10.6581,10.6381,10.6501,17700.0
2009-11-25 15:00:00,26.67,26.7,26.64,26.64,50700.0,10.6541,10.6661,10.6421,10.6421,50700.0
2009-11-25 15:30:00,26.64,26.68,26.57,26.62,131300.0,10.6421,10.6581,10.6142,10.6341,131300.0
2009-11-27 09:30:00,25.82,26.12,25.58,25.95,127600.0,10.3145,10.4344,10.2187,10.3665,127600.0
2009-11-27 10:00:00,25.92,26.11,25.91,26.1,81700.0,10.3545,10.4304,10.3505,10.4264,81700.0
2009-11-27 10:30:00,26.1,26.19,26.07,26.18,122300.0,10.4264,10.4623,10.4144,10.4584,122300.0
2009-11-27 11:00:00,26.18,26.21,26.06,26.08,68300.0,10.4584,10.4703,10.4104,10.4184,68300.0
2009-11-27 11:30:00,26.08,26.08,25.97,26.01,63900.0,10.4184,10.4184,10.3745,10.3904,63900.0
2009-11-27 12:00:00,26.03,26.07,25.96,26.05,33900.0,10.3984,10.4144,10.3705,10.4064,33900.0
2009-11-27 12:30:00,26.04,26.16,26.03,26.11,74300.0,10.4024,10.4504,10.3984,10.4304,74300.0
2009-11-30 09:30:00,26.14,26.34,26.14,26.31,53100.0,10.4424,10.5223,10.4424,10.5103,53100.0
2009-11-30 10:00:00,26.31,26.35,26.29,26.31,112600.0,10.5103,10.5263,10.5023,10.5103,112600.0
2009-11-30 10:30:00,26.31,26.36,26.31,26.36,139600.0,10.5103,10.5303,10.5103,10.5303,139600.0
2009-11-30 11:00:00,26.35,26.37,26.3,26.32,79900.0,10.5263,10.5343,10.5063,10.5143,79900.0
2009-11-30 11:30:00,26.31,26.33,26.27,26.32,38900.0,10.5103,10.5183,10.4943,10.5143,38900.0
2009-11-30 12:00:00,26.31,26.34,26.28,26.33,40900.0,10.5103,10.5223,10.4983,10.5183,40900.0
2009-11-30 12:30:00,26.33,26.39,26.29,26.35,87600.0,10.5183,10.5422,10.5023,10.5263,87600.0
2009-11-30 13:00:00,26.35,26.39,26.34,26.39,31700.0,10.5263,10.5422,10.5223,10.5422,31700.0
2009-11-30 13:30:00,26.39,26.46,26.37,26.43,22800.0,10.5422,10.5702,10.5343,10.5582,22800.0
2009-11-30 14:00:00,26.43,26.45,26.4,26.41,12500.0,10.5582,10.5662,10.5462,10.5502,12500.0
2009-11-30 14:30:00,26.4,26.43,26.38,26.41,24700.0,10.5462,10.5582,10.5383,10.5502,24700.0
2009-11-30 15:00:00,26.41,26.47,26.4,26.46,56000.0,10.5502,10.5742,10.5462,10.5702,56000.0
2009-11-30 15:30:00,26.46,26.55,26.41,26.51,256700.0,10.5702,10.6062,10.5502,10.5902,256700.0
2009-12-01 09:30:00,26.76,26.87,26.58,26.85,50600.0,10.6901,10.734,10.6181,10.726,50600.0
2009-12-01 10:00:00,26.84,26.87,26.73,26.87,103200.0,10.722,10.734,10.6781,10.734,103200.0
2009-12-01 10:30:00,26.87,26.9,26.84,26.9,42800.0,10.734,10.746,10.722,10.746,42800.0
2009-12-01 11:00:00,26.89,26.99,26.89,26.98,37600.0,10.742,10.7819,10.742,10.7779,37600.0
2009-12-01 11:30:00,26.98,27.03,26.92,26.97,61100.0,10.7779,10.7979,10.754,10.7739,61100.0
2009-12-01 12:00:00,26.98,27.03,26.97,26.98,25000.0,10.7779,10.7979,10.7739,10.7779,25000.0
2009-12-01 12:30:00,26.98,27.0,26.94,26.99,26300.0,10.7779,10.7859,10.762,10.7819,26300.0
2009-12-01 13:00:00,26.99,27.0,26.98,27.0,40000.0,10.7819,10.7859,10.7779,10.7859,40000.0
2009-12-01 13:30:00,26.99,27.01,26.9,26.93,46200.0,10.7819,10.7899,10.746,10.758,46200.0
2009-12-01 14:00:00,26.92,26.93,26.81,26.92,43800.0,10.754,10.758,10.71,10.754,43800.0
2009-12-01 14:30:00,26.92,26.95,26.85,26.85,34800.0,10.754,10.766,10.726,10.726,34800.0
2009-12-01 15:00:00,26.85,26.91,26.81,26.89,91600.0,10.726,10.75,10.71,10.742,91600.0
2009-12-01 15:30:00,26.9,27.0,26.8,26.99,365900.0,10.746,10.7859,10.706,10.7819,365900.0
2009-12-02 09:30:00,26.93,27.14,26.9,27.13,134500.0,10.758,10.8419,10.746,10.8379,134500.0
2009-12-02 10:00:00,27.13,27.28,27.08,27.21,69100.0,10.8379,10.8978,10.8179,10.8698,69100.0
2009-12-02 10:30:00,27.2,27.26,27.17,27.25,50700.0,10.8658,10.8898,10.8538,10.8858,50700.0
2009-12-02 11:00:00,27.24,27.25,27.16,27.18,73000.0,10.8818,10.8858,10.8498,10.8578,73000.0
2009-12-02 11:30:00,27.18,27.25,27.18,27.23,105000.0,10.8578,10.8858,10.8578,10.8778,105000.0
2009-12-02 12:00:00,27.24,27.26,27.07,27.09,59700.0,10.8818,10.8898,10.8139,10.8219,59700.0
2009-12-02 12:30:00,27.09,27.12,27.06,27.1,30700.0,10.8219,10.8339,10.8099,10.8259,30700.0
2009-12-02 13:00:00,27.1,27.12,27.03,27.05,44500.0,10.8259,10.8339,10.7979,10.8059,44500.0
2009-12-02 13:30:00,27.04,27.09,27.03,27.04,35500.0,10.8019,10.8219,10.7979,10.8019,35500.0
2009-12-02 14:00:00,27.04,27.06,26.93,26.95,38800.0,10.8019,10.8099,10.758,10.766,38800.0
2009-12-02 14:30:00,26.96,27.01,26.86,26.89,85200.0,10.7699,10.7899,10.73,10.742,85200.0
2009-12-02 15:00:00,26.9,26.93,26.81,26.89,77100.0,10.746,10.758,10.71,10.742,77100.0
2009-12-02 15:30:00,26.89,27.03,26.82,26.95,147500.0,10.742,10.7979,10.714,10.766,147500.0
2009-12-03 09:30:00,26.92,27.07,26.83,26.93,48300.0,10.754,10.8139,10.718,10.758,48300.0
2009-12-03 10:00:00,26.89,26.93,26.75,26.8,91500.0,10.742,10.758,10.6861,10.706,91500.0
2009-12-03 10:30:00,26.8,26.9,26.7,26.83,73800.0,10.706,10.746,10.6661,10.718,73800.0
2009-12-03 11:00:00,26.84,26.86,26.76,26.78,54800.0,10.722,10.73,10.6901,10.698,54800.0
2009-12-03 11:30:00,26.78,26.78,26.67,26.7,50300.0,10.698,10.698,10.6541,10.6661,50300.0
2009-12-03 12:00:00,26.7,26.78,26.66,26.76,30800.0,10.6661,10.698,10.6501,10.6901,30800.0
2009-12-03 12:30:00,26.75,26.79,26.73,26.79,18900.0,10.6861,10.702,10.6781,10.702,18900.0
2009-12-03 13:00:00,26.79,26.79,26.74,26.77,16100.0,10.702,10.702,10.6821,10.694,16100.0
2009-12-03 13:30:00,26.77,26.8,26.76,26.77,9500.0,10.694,10.706,10.6901,10.694,9500.0
2009-12-03 14:00:00,26.77,26.79,26.71,26.74,19200.0,10.694,10.702,10.6701,10.6821,19200.0
2009-12-03 14:30:00,26.74,26.8,26.68,26.69,35200.0,10.6821,10.706,10.6581,10.6621,35200.0
2009-12-03 15:00:00,26.69,26.74,26.67,26.7,39800.0,10.6621,10.6821,10.6541,10.6661,39800.0
2009-12-03 15:30:00,26.7,26.71,26.48,26.56,177500.0,10.6661,10.6701,10.5782,10.6102,177500.0
2009-12-04 09:30:00,26.92,27.11,26.79,26.85,66900.0,10.754,10.8299,10.702,10.726,66900.0
2009-12-04 10:00:00,26.84,26.87,26.67,26.87,79600.0,10.722,10.734,10.6541,10.734,79600.0
2009-12-04 10:30:00,26.86,26.86,26.74,26.81,37700.0,10.73,10.73,10.6821,10.71,37700.0
2009-12-04 11:00:00,26.8,26.8,26.73,26.73,19300.0,10.706,10.706,10.6781,10.6781,19300.0
2009-12-04 11:30:00,26.73,26.75,26.51,26.55,58900.0,10.6781,10.6861,10.5902,10.6062,58900.0
2009-12-04 12:00:00,26.54,26.64,26.53,26.59,34300.0,10.6022,10.6421,10.5982,10.6221,34300.0
2009-12-04 12:30:00,26.61,26.68,26.6,26.61,18700.0,10.6301,10.6581,10.6261,10.6301,18700.0
2009-12-04 13:00:00,26.62,26.67,26.6,26.63,22100.0,10.6341,10.6541,10.6261,10.6381,22100.0
2009-12-04 13:30:00,26.62,26.63,26.52,26.57,20500.0,10.6341,10.6381,10.5942,10.6142,20500.0
2009-12-04 14:00:00,26.57,26.6,26.52,26.58,26600.0,10.6142,10.6261,10.5942,10.6181,26600.0
2009-12-04 14:30:00,26.59,26.62,26.51,26.57,67900.0,10.6221,10.6341,10.5902,10.6142,67900.0
2009-12-04 15:00:00,26.56,26.57,26.51,26.55,89200.0,10.6102,10.6142,10.5902,10.6062,89200.0
2009-12-04 15:30:00,26.56,26.56,26.48,26.51,83600.0,10.6102,10.6102,10.5782,10.5902,83600.0
2009-12-07 09:30:00,26.55,26.71,26.55,26.63,70800.0,10.6062,10.6701,10.6062,10.6381,70800.0
2009-12-07 10:00:00,26.64,26.85,26.61,26.84,47700.0,10.6421,10.726,10.6301,10.722,47700.0
2009-12-07 10:30:00,26.86,26.95,26.86,26.93,35900.0,10.73,10.766,10.73,10.758,35900.0
2009-12-07 11:00:00,26.91,26.91,26.86,26.9,10600.0,10.75,10.75,10.73,10.746,10600.0
2009-12-07 11:30:00,26.9,26.94,26.85,26.9,29800.0,10.746,10.762,10.726,10.746,29800.0
2009-12-07 12:00:00,26.92,26.95,26.87,26.87,19200.0,10.754,10.766,10.734,10.734,19200.0
2009-12-07 12:30:00,26.87,26.94,26.84,26.9,26900.0,10.734,10.762,10.722,10.746,26900.0
2009-12-07 13:00:00,26.9,26.94,26.87,26.94,22100.0,10.746,10.762,10.734,10.762,22100.0
2009-12-07 13:30:00,26.93,26.93,26.86,26.88,16100.0,10.758,10.758,10.73,10.738,16100.0
2009-12-07 14:00:00,26.89,26.89,26.77,26.79,28300.0,10.742,10.742,10.694,10.702,28300.0
2009-12-07 14:30:00,26.79,26.79,26.73,26.77,15100.0,10.702,10.702,10.6781,10.694,15100.0
2009-12-07 15:00:00,26.77,26.79,26.72,26.75,29300.0,10.694,10.702,10.6741,10.6861,29300.0
2009-12-07 15:30:00,26.75,26.84,26.72,26.82,65500.0,10.6861,10.722,10.6741,10.714,65500.0
2009-12-08 09:30:00,26.79,26.79,26.49,26.68,133800.0,10.702,10.702,10.5822,10.6581,133800.0
2009-12-08 10:00:00,26.69,26.72,26.62,26.68,74300.0,10.6621,10.6741,10.6341,10.6581,74300.0
2009-12-08 10:30:00,26.68,26.75,26.65,26.66,47000.0,10.6581,10.6861,10.6461,10.6501,47000.0
2009-12-08 11:00:00,26.67,26.72,26.65,26.69,18100.0,10.6541,10.6741,10.6461,10.6621,18100.0
2009-12-08 11:30:00,26.69,26.72,26.65,26.71,26300.0,10.6621,10.6741,10.6461,10.6701,26300.0
2009-12-08 12:00:00,26.7,26.73,26.7,26.7,21700.0,10.6661,10.6781,10.6661,10.6661,21700.0
2009-12-08 12:30:00,26.71,26.73,26.68,26.68,15500.0,10.6701,10.6781,10.6581,10.6581,15500.0
2009-12-08 13:00:00,26.69,26.71,26.58,26.58,45900.0,10.6621,10.6701,10.6181,10.6181,45900.0
2009-12-08 13:30:00,26.58,26.62,26.57,26.59,30100.0,10.6181,10.6341,10.6142,10.6221,30100.0
2009-12-08 14:00:00,26.59,26.61,26.54,26.55,43700.0,10.6221,10.6301,10.6022,10.6062,43700.0
2009-12-08 14:30:00,26.55,26.6,26.54,26.55,47500.0,10.6062,10.6261,10.6022,10.6062,47500.0
2009-12-08 15:00:00,26.56,26.66,26.56,26.66,22900.0,10.6102,10.6501,10.6102,10.6501,22900.0
2009-12-08 15:30:00,26.65,26.66,26.59,26.65,92400.0,10.6461,10.6501,10.6221,10.6461,92400.0
2009-12-09 09:30:00,26.71,26.71,26.42,26.54,86100.0,10.6701,10.6701,10.5542,10.6022,86100.0
2009-12-09 10:00:00,26.55,26.65,26.55,26.63,30500.0,10.6062,10.6461,10.6062,10.6381,30500.0
2009-12-09 10:30:00,26.63,26.74,26.54,26.7,43900.0,10.6381,10.6821,10.6022,10.6661,43900.0
2009-12-09 11:00:00,26.71,26.76,26.65,26.66,30700.0,10.6701,10.6901,10.6461,10.6501,30700.0
2009-12-09 11:30:00,26.66,26.74,26.66,26.71,22200.0,10.6501,10.6821,10.6501,10.6701,22200.0
2009-12-09 12:00:00,26.71,26.75,26.7,26.71,57600.0,10.6701,10.6861,10.6661,10.6701,57600.0
2009-12-09 12:30:00,26.72,26.8,26.72,26.75,63400.0,10.6741,10.706,10.6741,10.6861,63400.0
2009-12-09 13:00:00,26.75,26.81,26.7,26.8,32300.0,10.6861,10.71,10.6661,10.706,32300.0
2009-12-09 13:30:00,26.8,26.8,26.71,26.76,23100.0,10.706,10.706,10.6701,10.6901,23100.0
2009-12-09 14:00:00,26.77,26.84,26.76,26.76,22000.0,10.694,10.722,10.6901,10.6901,22000.0
2009-12-09 14:30:00,26.76,26.84,26.76,26.8,35200.0,10.6901,10.722,10.6901,10.706,35200.0
2009-12-09 15:00:00,26.81,26.87,26.8,26.83,60600.0,10.71,10.734,10.706,10.718,60600.0
2009-12-09 15:30:00,26.83,27.0,26.83,26.99,211200.0,10.718,10.7859,10.718,10.7819,211200.0
2009-12-10 09:30:00,27.07,27.12,27.02,27.02,47400.0,10.8139,10.8339,10.7939,10.7939,47400.0
2009-12-10 10:00:00,27.02,27.02,26.87,26.91,55300.0,10.7939,10.7939,10.734,10.75,55300.0
2009-12-10 10:30:00,26.93,26.98,26.9,26.97,28700.0,10.758,10.7779,10.746,10.7739,28700.0
2009-12-10 11:00:00,26.98,27.01,26.95,26.96,21500.0,10.7779,10.7899,10.766,10.7699,21500.0
2009-12-10 11:30:00,26.96,26.99,26.91,26.92,22600.0,10.7699,10.7819,10.75,10.754,22600.0
2009-12-10 12:00:00,26.92,26.93,26.86,26.9,23500.0,10.754,10.758,10.73,10.746,23500.0
2009-12-10 12:30:00,26.89,26.92,26.87,26.88,24900.0,10.742,10.754,10.734,10.738,24900.0
2009-12-10 13:00:00,26.88,26.89,26.85,26.88,18100.0,10.738,10.742,10.726,10.738,18100.0
2009-12-10 13:30:00,26.88,26.92,26.87,26.92,39000.0,10.738,10.754,10.734,10.754,39000.0
2009-12-10 14:00:00,26.92,26.97,26.92,26.96,17500.0,10.754,10.7739,10.754,10.7699,17500.0
2009-12-10 14:30:00,26.96,26.97,26.94,26.96,18100.0,10.7699,10.7739,10.762,10.7699,18100.0
2009-12-10 15:00:00,26.95,27.01,26.94,27.0,37300.0,10.766,10.7899,10.762,10.7859,37300.0
2009-12-10 15:30:00,27.01,27.06,26.98,27.04,97800.0,10.7899,10.8099,10.7779,10.8019,97800.0
2009-12-11 09:30:00,26.59,26.59,26.07,26.38,248600.0,10.7888,10.7888,10.5778,10.7036,248600.0
2009-12-11 10:00:00,26.39,26.39,26.19,26.27,100800.0,10.7077,10.7077,10.6265,10.659,100800.0
2009-12-11 10:30:00,26.26,26.28,26.19,26.2,31300.0,10.6549,10.663,10.6265,10.6306,31300.0
2009-12-11 11:00:00,26.2,26.22,26.0,26.01,68700.0,10.6306,10.6387,10.5494,10.5535,68700.0
2009-12-11 11:30:00,26.01,26.07,25.94,26.07,80400.0,10.5535,10.5778,10.5251,10.5778,80400.0
2009-12-11 12:00:00,26.07,26.07,25.93,25.94,60000.0,10.5778,10.5778,10.521,10.5251,60000.0
2009-12-11 12:30:00,25.94,25.99,25.91,25.93,46400.0,10.5251,10.5454,10.5129,10.521,46400.0
2009-12-11 13:00:00,25.94,25.94,25.9,25.93,35200.0,10.5251,10.5251,10.5089,10.521,35200.0
2009-12-11 13:30:00,25.93,25.96,25.75,25.76,103900.0,10.521,10.5332,10.448,10.452,103900.0
2009-12-11 14:00:00,25.75,25.77,25.69,25.7,90700.0,10.448,10.4561,10.4236,10.4277,90700.0
2009-12-11 14:30:00,25.7,25.77,25.66,25.74,96600.0,10.4277,10.4561,10.4115,10.4439,96600.0
2009-12-11 15:00:00,25.73,25.76,25.71,25.74,82100.0,10.4399,10.452,10.4318,10.4439,82100.0
2009-12-11 15:30:00,25.74,25.85,25.74,25.81,166000.0,10.4439,10.4886,10.4439,10.4723,166000.0
2009-12-14 09:30:00,25.63,25.94,25.4,25.6,119500.0,10.3993,10.5251,10.306,10.3871,119500.0
2009-12-14 10:00:00,25.59,25.6,25.4,25.49,181800.0,10.3831,10.3871,10.306,10.3425,181800.0
2009-12-14 10:30:00,25.5,25.69,25.5,25.64,109100.0,10.3466,10.4236,10.3466,10.4034,109100.0
2009-12-14 11:00:00,25.65,25.85,25.63,25.84,83000.0,10.4074,10.4886,10.3993,10.4845,83000.0
2009-12-14 11:30:00,25.84,25.85,25.77,25.8,44300.0,10.4845,10.4886,10.4561,10.4683,44300.0
2009-12-14 12:00:00,25.81,25.81,25.75,25.75,36900.0,10.4723,10.4723,10.448,10.448,36900.0
2009-12-14 12:30:00,25.75,25.79,25.72,25.73,39400.0,10.448,10.4642,10.4358,10.4399,39400.0
2009-12-14 13:00:00,25.72,25.72,25.55,25.56,55900.0,10.4358,10.4358,10.3668,10.3709,55900.0
2009-12-14 13:30:00,25.56,25.64,25.55,25.55,60800.0,10.3709,10.4034,10.3668,10.3668,60800.0
2009-12-14 14:00:00,25.55,25.57,25.43,25.44,89600.0,10.3668,10.375,10.3182,10.3222,89600.0
2009-12-14 14:30:00,25.43,25.48,25.29,25.29,148800.0,10.3182,10.3384,10.2613,10.2613,148800.0
2009-12-14 15:00:00,25.29,25.32,25.06,25.08,235500.0,10.2613,10.2735,10.168,10.1761,235500.0
2009-12-14 15:30:00,25.08,25.1,25.04,25.05,277800.0,10.1761,10.1843,10.1599,10.164,277800.0
2009-12-15 09:30:00,25.12,25.12,24.67,24.81,160200.0,10.1924,10.1924,10.0098,10.0666,160200.0
2009-12-15 10:00:00,24.81,25.12,24.8,25.08,89700.0,10.0666,10.1924,10.0625,10.1761,89700.0
2009-12-15 10:30:00,25.08,25.14,25.04,25.09,96500.0,10.1761,10.2005,10.1599,10.1802,96500.0
2009-12-15 11:00:00,25.08,25.09,24.97,25.0,112400.0,10.1761,10.1802,10.1315,10.1437,112400.0
2009-12-15 11:30:00,25.0,25.09,24.99,25.05,78800.0,10.1437,10.1802,10.1396,10.164,78800.0
2009-12-15 12:00:00,25.05,25.07,25.05,25.06,31600.0,10.164,10.1721,10.164,10.168,31600.0
2009-12-15 12:30:00,25.06,25.07,25.03,25.05,33500.0,10.168,10.1721,10.1559,10.164,33500.0
2009-12-15 13:00:00,25.04,25.06,25.0,25.02,55200.0,10.1599,10.168,10.1437,10.1518,55200.0
2009-12-15 13:30:00,25.02,25.03,24.83,25.01,92000.0,10.1518,10.1559,10.0747,10.1477,92000.0
2009-12-15 14:00:00,25.01,25.01,24.97,25.0,28000.0,10.1477,10.1477,10.1315,10.1437,28000.0
2009-12-15 14:30:00,25.0,25.01,24.9,24.93,58000.0,10.1437,10.1477,10.1031,10.1153,58000.0
2009-12-15 15:00:00,24.93,24.96,24.9,24.95,29600.0,10.1153,10.1275,10.1031,10.1234,29600.0
2009-12-15 15:30:00,24.96,24.96,24.82,24.86,166600.0,10.1275,10.1275,10.0706,10.0869,166600.0
2009-12-16 09:30:00,24.87,25.09,24.87,25.07,64600.0,10.0909,10.1802,10.0909,10.1721,64600.0
2009-12-16 10:00:00,25.07,25.13,24.96,25.01,72800.0,10.1721,10.1964,10.1275,10.1477,72800.0
2009-12-16 10:30:00,25.02,25.17,25.02,25.12,41800.0,10.1518,10.2127,10.1518,10.1924,41800.0
2009-12-16 11:00:00,25.11,25.13,25.1,25.12,54200.0,10.1883,10.1964,10.1843,10.1924,54200.0
2009-12-16 11:30:00,25.12,25.14,25.08,25.13,34700.0,10.1924,10.2005,10.1761,10.1964,34700.0
2009-12-16 12:00:00,25.14,25.14,25.09,25.1,10200.0,10.2005,10.2005,10.1802,10.1843,10200.0
2009-12-16 12:30:00,25.11,25.11,25.01,25.01,12900.0,10.1883,10.1883,10.1477,10.1477,12900.0
2009-12-16 13:00:00,25.02,25.09,25.02,25.04,31900.0,10.1518,10.1802,10.1518,10.1599,31900.0
2009-12-16 13:30:00,25.04,25.06,25.01,25.01,16700.0,10.1599,10.168,10.1477,10.1477,16700.0
2009-12-16 14:00:00,25.01,25.07,24.92,24.95,50800.0,10.1477,10.1721,10.1112,10.1234,50800.0
2009-12-16 14:30:00,24.96,24.97,24.9,24.93,45000.0,10.1275,10.1315,10.1031,10.1153,45000.0
2009-12-16 15:00:00,24.92,24.96,24.89,24.92,50400.0,10.1112,10.1275,10.099,10.1112,50400.0
2009-12-16 15:30:00,24.92,24.96,24.83,24.85,136700.0,10.1112,10.1275,10.0747,10.0828,136700.0
2009-12-17 09:30:00,25.51,25.51,25.08,25.1,157500.0,10.3506,10.3506,10.1761,10.1843,157500.0
2009-12-17 10:00:00,25.1,25.14,25.03,25.08,80200.0,10.1843,10.2005,10.1559,10.1761,80200.0
2009-12-17 10:30:00,25.08,25.28,25.08,25.25,108200.0,10.1761,10.2573,10.1761,10.2451,108200.0
2009-12-17 11:00:00,25.26,25.29,25.22,25.22,74800.0,10.2492,10.2613,10.2329,10.2329,74800.0
2009-12-17 11:30:00,25.22,25.23,25.16,25.23,42200.0,10.2329,10.237,10.2086,10.237,42200.0
2009-12-17 12:00:00,25.23,25.24,25.13,25.18,33000.0,10.237,10.2411,10.1964,10.2167,33000.0
2009-12-17 12:30:00,25.18,25.25,25.17,25.2,54900.0,10.2167,10.2451,10.2127,10.2248,54900.0
2009-12-17 13:00:00,25.2,25.24,25.18,25.22,123600.0,10.2248,10.2411,10.2167,10.2329,123600.0
2009-12-17 13:30:00,25.22,25.3,25.18,25.3,224500.0,10.2329,10.2654,10.2167,10.2654,224500.0
2009-12-17 14:00:00,25.3,25.45,25.29,25.4,195800.0,10.2654,10.3263,10.2613,10.306,195800.0
2009-12-17 14:30:00,25.4,25.54,25.4,25.46,176700.0,10.306,10.3628,10.306,10.3303,176700.0
2009-12-17 15:00:00,25.47,25.57,25.45,25.56,105700.0,10.3344,10.375,10.3263,10.3709,105700.0
2009-12-17 15:30:00,25.55,25.61,25.48,25.56,389300.0,10.3668,10.3912,10.3384,10.3709,389300.0
2009-12-18 09:30:00,25.58,25.96,25.5,25.85,264900.0,10.379,10.5332,10.3466,10.4886,264900.0
2009-12-18 10:00:00,25.82,25.89,25.79,25.84,66000.0,10.4764,10.5048,10.4642,10.4845,66000.0
2009-12-18 10:30:00,25.82,25.91,25.75,25.89,119700.0,10.4764,10.5129,10.448,10.5048,119700.0
2009-12-18 11:00:00,25.9,25.95,25.81,25.92,206000.0,10.5089,10.5291,10.4723,10.517,206000.0
2009-12-18 11:30:00,25.92,25.98,25.88,25.94,71700.0,10.517,10.5413,10.5007,10.5251,71700.0
2009-12-18 12:00:00,25.94,25.98,25.9,25.93,45900.0,10.5251,10.5413,10.5089,10.521,45900.0
2009-12-18 12:30:00,25.94,26.02,25.9,26.02,121200.0,10.5251,10.5575,10.5089,10.5575,121200.0
2009-12-18 13:00:00,26.02,26.07,25.99,26.03,37100.0,10.5575,10.5778,10.5454,10.5616,37100.0
2009-12-18 13:30:00,26.02,26.05,25.98,25.98,49100.0,10.5575,10.5697,10.5413,10.5413,49100.0
2009-12-18 14:00:00,25.98,25.98,25.84,25.92,146400.0,10.5413,10.5413,10.4845,10.517,146400.0
2009-12-18 14:30:00,25.92,25.92,25.87,25.9,162800.0,10.517,10.517,10.4967,10.5089,162800.0
2009-12-18 15:00:00,25.91,25.96,25.88,25.9,111400.0,10.5129,10.5332,10.5007,10.5089,111400.0
2009-12-18 15:30:00,25.9,26.01,25.87,25.96,470000.0,10.5089,10.5535,10.4967,10.5332,470000.0
2009-12-21 09:30:00,26.12,26.55,26.03,26.46,151000.0,10.5981,10.7726,10.5616,10.7361,151000.0
2009-12-21 10:00:00,26.44,26.49,26.42,26.49,52500.0,10.728,10.7482,10.7198,10.7482,52500.0
2009-12-21 10:30:00,26.48,26.58,26.47,26.51,81600.0,10.7442,10.7848,10.7401,10.7564,81600.0
2009-12-21 11:00:00,26.51,26.58,26.46,26.48,66700.0,10.7564,10.7848,10.7361,10.7442,66700.0
2009-12-21 11:30:00,26.46,26.52,26.45,26.52,21000.0,10.7361,10.7604,10.732,10.7604,21000.0
2009-12-21 12:00:00,26.52,26.6,26.52,26.54,58800.0,10.7604,10.7929,10.7604,10.7685,58800.0
2009-12-21 12:30:00,26.53,26.54,26.49,26.5,41200.0,10.7645,10.7685,10.7482,10.7523,41200.0
2009-12-21 13:00:00,26.49,26.5,26.42,26.45,42800.0,10.7482,10.7523,10.7198,10.732,42800.0
2009-12-21 13:30:00,26.44,26.44,26.37,26.38,52100.0,10.728,10.728,10.6996,10.7036,52100.0
2009-12-21 14:00:00,26.37,26.42,26.32,26.4,46400.0,10.6996,10.7198,10.6793,10.7117,46400.0
2009-12-21 14:30:00,26.42,26.43,26.38,26.43,56400.0,10.7198,10.7239,10.7036,10.7239,56400.0
2009-12-21 15:00:00,26.42,26.42,26.33,26.38,72000.0,10.7198,10.7198,10.6833,10.7036,72000.0
2009-12-21 15:30:00,26.38,26.49,26.36,26.49,201000.0,10.7036,10.7482,10.6955,10.7482,201000.0
2009-12-22 09:30:00,26.55,26.61,26.45,26.45,85300.0,10.7726,10.7969,10.732,10.732,85300.0
2009-12-22 10:00:00,26.5,26.53,26.44,26.46,82800.0,10.7523,10.7645,10.728,10.7361,82800.0
2009-12-22 10:30:00,26.47,26.47,26.35,26.41,56700.0,10.7401,10.7401,10.6914,10.7158,56700.0
2009-12-22 11:00:00,26.42,26.5,26.38,26.49,47100.0,10.7198,10.7523,10.7036,10.7482,47100.0
2009-12-22 11:30:00,26.48,26.56,26.48,26.55,67600.0,10.7442,10.7766,10.7442,10.7726,67600.0
2009-12-22 12:00:00,26.55,26.59,26.54,26.56,33200.0,10.7726,10.7888,10.7685,10.7766,33200.0
2009-12-22 12:30:00,26.55,26.58,26.51,26.58,57000.0,10.7726,10.7848,10.7564,10.7848,57000.0
2009-12-22 13:00:00,26.57,26.58,26.53,26.53,31700.0,10.7807,10.7848,10.7645,10.7645,31700.0
2009-12-22 13:30:00,26.53,26.58,26.52,26.56,39600.0,10.7645,10.7848,10.7604,10.7766,39600.0
2009-12-22 14:00:00,26.55,26.61,26.55,26.59,47700.0,10.7726,10.7969,10.7726,10.7888,47700.0
2009-12-22 14:30:00,26.59,26.6,26.56,26.59,66200.0,10.7888,10.7929,10.7766,10.7888,66200.0
2009-12-22 15:00:00,26.59,26.6,26.52,26.54,24400.0,10.7888,10.7929,10.7604,10.7685,24400.0
2009-12-22 15:30:00,26.54,26.55,26.47,26.53,218800.0,10.7685,10.7726,10.7401,10.7645,218800.0
2009-12-23 09:30:00,26.72,26.85,26.69,26.7,81000.0,10.8416,10.8943,10.8294,10.8335,81000.0
2009-12-23 10:00:00,26.69,26.78,26.68,26.69,52000.0,10.8294,10.8659,10.8253,10.8294,52000.0
2009-12-23 10:30:00,26.69,26.76,26.69,26.76,58300.0,10.8294,10.8578,10.8294,10.8578,58300.0
2009-12-23 11:00:00,26.76,26.84,26.76,26.8,53100.0,10.8578,10.8903,10.8578,10.874,53100.0
2009-12-23 11:30:00,26.8,26.98,26.78,26.97,64400.0,10.874,10.9471,10.8659,10.943,64400.0
2009-12-23 12:00:00,26.96,26.99,26.93,26.98,52600.0,10.9389,10.9511,10.9268,10.9471,52600.0
2009-12-23 12:30:00,26.97,27.05,26.96,27.02,40700.0,10.943,10.9755,10.9389,10.9633,40700.0
2009-12-23 13:00:00,27.03,27.03,27.0,27.02,21500.0,10.9673,10.9673,10.9552,10.9633,21500.0
2009-12-23 13:30:00,27.01,27.05,27.0,27.0,58300.0,10.9592,10.9755,10.9552,10.9552,58300.0
2009-12-23 14:00:00,27.0,27.04,27.0,27.02,34300.0,10.9552,10.9714,10.9552,10.9633,34300.0
2009-12-23 14:30:00,27.02,27.03,26.99,27.0,74100.0,10.9633,10.9673,10.9511,10.9552,74100.0
2009-12-23 15:00:00,27.0,27.02,26.97,26.99,89000.0,10.9552,10.9633,10.943,10.9511,89000.0
2009-12-23 15:30:00,26.99,27.02,26.96,26.98,347700.0,10.9511,10.9633,10.9389,10.9471,347700.0
2009-12-24 09:30:00,27.04,27.04,26.83,27.0,53700.0,10.9714,10.9714,10.8862,10.9552,53700.0
2009-12-24 10:00:00,27.01,27.06,26.98,27.0,42200.0,10.9592,10.9795,10.9471,10.9552,42200.0
2009-12-24 10:30:00,27.01,27.01,26.86,26.89,46100.0,10.9592,10.9592,10.8984,10.9105,46100.0
2009-12-24 11:00:00,26.9,26.93,26.88,26.92,22600.0,10.9146,10.9268,10.9065,10.9227,22600.0
2009-12-24 11:30:00,26.92,27.02,26.9,26.93,50200.0,10.9227,10.9633,10.9146,10.9268,50200.0
2009-12-24 12:00:00,26.93,26.99,26.93,26.95,22600.0,10.9268,10.9511,10.9268,10.9349,22600.0
2009-12-24 12:30:00,26.95,27.01,26.94,27.0,39900.0,10.9349,10.9592,10.9308,10.9552,39900.0
2009-12-28 09:30:00,27.04,27.2,26.91,26.93,37900.0,10.9714,11.0363,10.9187,10.9268,37900.0
2009-12-28 10:00:00,26.93,26.94,26.83,26.84,31900.0,10.9268,10.9308,10.8862,10.8903,31900.0
2009-12-28 10:30:00,26.85,26.88,26.85,26.86,28400.0,10.8943,10.9065,10.8943,10.8984,28400.0
2009-12-28 11:00:00,26.86,26.92,26.85,26.87,21800.0,10.8984,10.9227,10.8943,10.9024,21800.0
2009-12-28 11:30:00,26.88,26.94,26.87,26.92,27900.0,10.9065,10.9308,10.9024,10.9227,27900.0
2009-12-28 12:00:00,26.91,26.96,26.9,26.93,23000.0,10.9187,10.9389,10.9146,10.9268,23000.0
2009-12-28 12:30:00,26.93,26.95,26.92,26.93,13400.0,10.9268,10.9349,10.9227,10.9268,13400.0
2009-12-28 13:00:00,26.93,26.94,26.92,26.93,13600.0,10.9268,10.9308,10.9227,10.9268,13600.0
2009-12-28 13:30:00,26.93,26.94,26.88,26.89,22500.0,10.9268,10.9308,10.9065,10.9105,22500.0
2009-12-28 14:00:00,26.9,26.92,26.87,26.9,23300.0,10.9146,10.9227,10.9024,10.9146,23300.0
2009-12-28 14:30:00,26.89,26.98,26.86,26.96,41800.0,10.9105,10.9471,10.8984,10.9389,41800.0
2009-12-28 15:00:00,26.97,26.97,26.75,26.92,38500.0,10.943,10.943,10.8537,10.9227,38500.0
2009-12-28 15:30:00,26.92,26.96,26.89,26.94,54100.0,10.9227,10.9389,10.9105,10.9308,54100.0
2009-12-29 09:30:00,27.15,27.36,27.04,27.11,133200.0,11.016,11.1012,10.9714,10.9998,133200.0
2009-12-29 10:00:00,27.12,27.19,27.1,27.18,76000.0,11.0039,11.0323,10.9958,11.0282,76000.0
2009-12-29 10:30:00,27.18,27.22,27.1,27.18,68800.0,11.0282,11.0444,10.9958,11.0282,68800.0
2009-12-29 11:00:00,27.18,27.24,27.14,27.16,69000.0,11.0282,11.0526,11.012,11.0201,69000.0
2009-12-29 11:30:00,27.16,27.25,27.11,27.24,45300.0,11.0201,11.0566,10.9998,11.0526,45300.0
2009-12-29 12:00:00,27.24,27.26,27.22,27.25,31700.0,11.0526,11.0607,11.0444,11.0566,31700.0
2009-12-29 12:30:00,27.24,27.27,27.22,27.25,42000.0,11.0526,11.0647,11.0444,11.0566,42000.0
2009-12-29 13:00:00,27.25,27.27,27.24,27.25,28200.0,11.0566,11.0647,11.0526,11.0566,28200.0
2009-12-29 13:30:00,27.25,27.26,27.23,27.25,45900.0,11.0566,11.0607,11.0485,11.0566,45900.0
2009-12-29 14:00:00,27.26,27.26,27.23,27.23,47500.0,11.0607,11.0607,11.0485,11.0485,47500.0
2009-12-29 14:30:00,27.24,27.27,27.23,27.26,68600.0,11.0526,11.0647,11.0485,11.0607,68600.0
2009-12-29 15:00:00,27.27,27.31,27.27,27.28,103000.0,11.0647,11.081,11.0647,11.0688,103000.0
2009-12-29 15:30:00,27.29,27.31,27.17,27.18,186900.0,11.0728,11.081,11.0242,11.0282,186900.0
2009-12-30 09:30:00,27.04,27.14,26.94,27.13,80500.0,10.9714,11.012,10.9308,11.0079,80500.0
2009-12-30 10:00:00,27.13,27.16,27.05,27.06,19600.0,11.0079,11.0201,10.9755,10.9795,19600.0
2009-12-30 10:30:00,27.08,27.12,27.04,27.12,26500.0,10.9876,11.0039,10.9714,11.0039,26500.0
2009-12-30 11:00:00,27.13,27.15,27.05,27.06,25500.0,11.0079,11.016,10.9755,10.9795,25500.0
2009-12-30 11:30:00,27.06,27.16,27.05,27.16,63800.0,10.9795,11.0201,10.9755,11.0201,63800.0
2009-12-30 12:00:00,27.16,27.17,27.12,27.12,18200.0,11.0201,11.0242,11.0039,11.0039,18200.0
2009-12-30 12:30:00,27.12,27.14,27.11,27.12,18700.0,11.0039,11.012,10.9998,11.0039,18700.0
2009-12-30 13:00:00,27.11,27.17,27.11,27.14,66800.0,10.9998,11.0242,10.9998,11.012,66800.0
2009-12-30 13:30:00,27.14,27.15,27.1,27.11,31100.0,11.012,11.016,10.9958,10.9998,31100.0
2009-12-30 14:00:00,27.12,27.15,27.12,27.12,16200.0,11.0039,11.016,11.0039,11.0039,16200.0
2009-12-30 14:30:00,27.13,27.21,27.11,27.19,38600.0,11.0079,11.0404,10.9998,11.0323,38600.0
2009-12-30 15:00:00,27.2,27.22,27.16,27.22,51800.0,11.0363,11.0444,11.0201,11.0444,51800.0
2009-12-30 15:30:00,27.23,27.23,27.18,27.21,34500.0,11.0485,11.0485,11.0282,11.0404,34500.0
2009-12-31 09:30:00,27.41,27.54,27.24,27.5,59400.0,11.1215,11.1743,11.0526,11.158,59400.0
2009-12-31 10:00:00,27.49,27.5,27.44,27.49,47600.0,11.154,11.158,11.1337,11.154,47600.0
2009-12-31 10:30:00,27.47,27.52,27.39,27.49,55800.0,11.1459,11.1662,11.1134,11.154,55800.0
2009-12-31 11:00:00,27.5,27.56,27.5,27.52,39800.0,11.158,11.1824,11.158,11.1662,39800.0
2009-12-31 11:30:00,27.51,27.57,27.49,27.54,45600.0,11.1621,11.1865,11.154,11.1743,45600.0
2009-12-31 12:00:00,27.54,27.6,27.53,27.57,51000.0,11.1743,11.1986,11.1702,11.1865,51000.0
2009-12-31 12:30:00,27.57,27.63,27.56,27.62,41600.0,11.1865,11.2108,11.1824,11.2067,41600.0
2009-12-31 13:00:00,27.63,27.63,27.61,27.63,37100.0,11.2108,11.2108,11.2027,11.2108,37100.0
2009-12-31 13:30:00,27.63,27.68,27.63,27.65,35100.0,11.2108,11.2311,11.2108,11.2189,35100.0
2009-12-31 14:00:00,27.65,27.68,27.64,27.67,39600.0,11.2189,11.2311,11.2149,11.227,39600.0
2009-12-31 14:30:00,27.67,27.67,27.61,27.61,34800.0,11.227,11.227,11.2027,11.2027,34800.0
2009-12-31 15:00:00,27.61,27.66,27.6,27.64,63000.0,11.2027,11.223,11.1986,11.2149,63000.0
2009-12-31 15:30:00,27.63,27.67,27.57,27.58,162100.0,11.2108,11.227,11.1865,11.1905,162100.0
2010-01-04 09:30:00,28.09,28.13,27.9,27.93,96700.0,11.3974,11.4137,11.3203,11.3325,96700.0
2010-01-04 10:00:00,27.94,28.0,27.87,27.91,77900.0,11.3366,11.3609,11.3082,11.3244,77900.0
2010-01-04 10:30:00,27.91,27.97,27.83,27.86,87100.0,11.3244,11.3488,11.2919,11.3041,87100.0
2010-01-04 11:00:00,27.85,27.89,27.68,27.89,88100.0,11.3001,11.3163,11.2311,11.3163,88100.0
2010-01-04 11:30:00,27.89,27.97,27.86,27.89,59700.0,11.3163,11.3488,11.3041,11.3163,59700.0
2010-01-04 12:00:00,27.89,27.89,27.83,27.84,28800.0,11.3163,11.3163,11.2919,11.296,28800.0
2010-01-04 12:30:00,27.84,27.88,27.83,27.86,28100.0,11.296,11.3122,11.2919,11.3041,28100.0
2010-01-04 13:00:00,27.86,27.87,27.82,27.83,36800.0,11.3041,11.3082,11.2879,11.2919,36800.0
2010-01-04 13:30:00,27.84,27.84,27.75,27.78,44000.0,11.296,11.296,11.2595,11.2717,44000.0
2010-01-04 14:00:00,27.78,27.86,27.76,27.85,57800.0,11.2717,11.3041,11.2635,11.3001,57800.0
2010-01-04 14:30:00,27.86,27.89,27.85,27.87,64600.0,11.3041,11.3163,11.3001,11.3082,64600.0
2010-01-04 15:00:00,27.87,27.88,27.84,27.85,45500.0,11.3082,11.3122,11.296,11.3001,45500.0
2010-01-04 15:30:00,27.85,27.93,27.85,27.93,89600.0,11.3001,11.3325,11.3001,11.3325,89600.0
2010-01-05 09:30:00,27.97,28.08,27.78,27.79,63600.0,11.3488,11.3934,11.2717,11.2757,63600.0
2010-01-05 10:00:00,27.79,27.81,27.69,27.77,122300.0,11.2757,11.2838,11.2351,11.2676,122300.0
2010-01-05 10:30:00,27.78,27.82,27.72,27.79,131700.0,11.2717,11.2879,11.2473,11.2757,131700.0
2010-01-05 11:00:00,27.78,27.8,27.57,27.57,194900.0,11.2717,11.2798,11.1865,11.1865,194900.0
2010-01-05 11:30:00,27.56,27.64,27.5,27.55,168400.0,11.1824,11.2149,11.158,11.1783,168400.0
2010-01-05 12:00:00,27.54,27.58,27.45,27.46,161100.0,11.1743,11.1905,11.1378,11.1418,161100.0
2010-01-05 12:30:00,27.46,27.53,27.45,27.45,167700.0,11.1418,11.1702,11.1378,11.1378,167700.0
2010-01-05 13:00:00,27.45,27.46,27.23,27.26,162000.0,11.1378,11.1418,11.0485,11.0607,162000.0
2010-01-05 13:30:00,27.25,27.46,27.24,27.43,187800.0,11.0566,11.1418,11.0526,11.1296,187800.0
2010-01-05 14:00:00,27.43,27.51,27.42,27.46,46800.0,11.1296,11.1621,11.1256,11.1418,46800.0
2010-01-05 14:30:00,27.46,27.57,27.45,27.56,82200.0,11.1418,11.1865,11.1378,11.1824,82200.0
2010-01-05 15:00:00,27.56,27.62,27.54,27.56,89800.0,11.1824,11.2067,11.1743,11.1824,89800.0
2010-01-05 15:30:00,27.55,27.66,27.5,27.65,410500.0,11.1783,11.223,11.158,11.2189,410500.0
2010-01-06 09:30:00,27.77,27.81,27.7,27.77,106100.0,11.2676,11.2838,11.2392,11.2676,106100.0
2010-01-06 10:00:00,27.77,27.83,27.54,27.63,190000.0,11.2676,11.2919,11.1743,11.2108,190000.0
2010-01-06 10:30:00,27.62,27.68,27.47,27.66,149700.0,11.2067,11.2311,11.1459,11.223,149700.0
2010-01-06 11:00:00,27.66,27.67,27.54,27.55,188500.0,11.223,11.227,11.1743,11.1783,188500.0
2010-01-06 11:30:00,27.54,27.56,27.45,27.45,144100.0,11.1743,11.1824,11.1378,11.1378,144100.0
2010-01-06 12:00:00,27.44,27.54,27.39,27.41,156700.0,11.1337,11.1743,11.1134,11.1215,156700.0
2010-01-06 12:30:00,27.41,27.48,27.39,27.43,128000.0,11.1215,11.1499,11.1134,11.1296,128000.0
2010-01-06 13:00:00,27.43,27.51,27.38,27.46,141600.0,11.1296,11.1621,11.1094,11.1418,141600.0
2010-01-06 13:30:00,27.46,27.47,27.4,27.41,105200.0,11.1418,11.1459,11.1175,11.1215,105200.0
2010-01-06 14:00:00,27.4,27.57,27.4,27.55,127300.0,11.1175,11.1865,11.1175,11.1783,127300.0
2010-01-06 14:30:00,27.55,27.63,27.51,27.59,169400.0,11.1783,11.2108,11.1621,11.1946,169400.0
2010-01-06 15:00:00,27.59,27.65,27.57,27.63,190500.0,11.1946,11.2189,11.1865,11.2108,190500.0
2010-01-06 15:30:00,27.63,27.65,27.57,27.62,205700.0,11.2108,11.2189,11.1865,11.2067,205700.0
2010-01-07 09:30:00,27.62,27.62,27.0,27.04,202400.0,11.2067,11.2067,10.9552,10.9714,202400.0
2010-01-07 10:00:00,27.05,27.05,26.71,26.79,199700.0,10.9755,10.9755,10.8375,10.87,199700.0
2010-01-07 10:30:00,26.79,26.91,26.76,26.9,171900.0,10.87,10.9187,10.8578,10.9146,171900.0
2010-01-07 11:00:00,26.9,26.97,26.88,26.94,88200.0,10.9146,10.943,10.9065,10.9308,88200.0
2010-01-07 11:30:00,26.94,26.98,26.88,26.92,79700.0,10.9308,10.9471,10.9065,10.9227,79700.0
2010-01-07 12:00:00,26.93,26.95,26.86,26.9,110500.0,10.9268,10.9349,10.8984,10.9146,110500.0
2010-01-07 12:30:00,26.9,26.97,26.88,26.93,84200.0,10.9146,10.943,10.9065,10.9268,84200.0
2010-01-07 13:00:00,26.94,26.97,26.94,26.96,32100.0,10.9308,10.943,10.9308,10.9389,32100.0
2010-01-07 13:30:00,26.97,27.01,26.91,26.94,44900.0,10.943,10.9592,10.9187,10.9308,44900.0
2010-01-07 14:00:00,26.94,26.96,26.93,26.95,71200.0,10.9308,10.9389,10.9268,10.9349,71200.0
2010-01-07 14:30:00,26.95,26.97,26.93,26.95,104100.0,10.9349,10.943,10.9268,10.9349,104100.0
2010-01-07 15:00:00,26.94,26.97,26.89,26.95,54400.0,10.9308,10.943,10.9105,10.9349,54400.0
2010-01-07 15:30:00,26.95,26.97,26.88,26.89,161900.0,10.9349,10.943,10.9065,10.9105,161900.0
2010-01-08 09:30:00,26.85,26.96,26.71,26.79,142300.0,10.8943,10.9389,10.8375,10.87,142300.0
2010-01-08 10:00:00,26.78,26.83,26.68,26.69,53800.0,10.8659,10.8862,10.8253,10.8294,53800.0
2010-01-08 10:30:00,26.69,26.71,26.54,26.71,102400.0,10.8294,10.8375,10.7685,10.8375,102400.0
2010-01-08 11:00:00,26.7,26.78,26.67,26.77,48900.0,10.8335,10.8659,10.8213,10.8619,48900.0
2010-01-08 11:30:00,26.76,26.85,26.76,26.83,22100.0,10.8578,10.8943,10.8578,10.8862,22100.0
2010-01-08 12:00:00,26.83,26.88,26.82,26.85,52000.0,10.8862,10.9065,10.8821,10.8943,52000.0
2010-01-08 12:30:00,26.86,26.97,26.85,26.94,38500.0,10.8984,10.943,10.8943,10.9308,38500.0
2010-01-08 13:00:00,26.93,26.97,26.93,26.93,20300.0,10.9268,10.943,10.9268,10.9268,20300.0
2010-01-08 13:30:00,26.93,26.93,26.85,26.89,35600.0,10.9268,10.9268,10.8943,10.9105,35600.0
2010-01-08 14:00:00,26.88,26.89,26.87,26.88,14600.0,10.9065,10.9105,10.9024,10.9065,14600.0
2010-01-08 14:30:00,26.89,26.91,26.86,26.91,23200.0,10.9105,10.9187,10.8984,10.9187,23200.0
2010-01-08 15:00:00,26.92,26.95,26.87,26.93,53100.0,10.9227,10.9349,10.9024,10.9268,53100.0
2010-01-08 15:30:00,26.93,27.01,26.92,26.98,266900.0,10.9268,10.9592,10.9227,10.9471,266900.0
2010-01-11 09:30:00,27.05,27.1,26.99,27.09,68000.0,10.9755,10.9958,10.9511,10.9917,68000.0
2010-01-11 10:00:00,27.09,27.15,27.05,27.13,83700.0,10.9917,11.016,10.9755,11.0079,83700.0
2010-01-11 10:30:00,27.13,27.18,27.11,27.16,52800.0,11.0079,11.0282,10.9998,11.0201,52800.0
2010-01-11 11:00:00,27.17,27.17,27.0,27.0,77600.0,11.0242,11.0242,10.9552,10.9552,77600.0
2010-01-11 11:30:00,27.0,27.05,26.91,26.93,48900.0,10.9552,10.9755,10.9187,10.9268,48900.0
2010-01-11 12:00:00,26.94,27.04,26.94,27.02,35300.0,10.9308,10.9714,10.9308,10.9633,35300.0
2010-01-11 12:30:00,27.01,27.01,26.83,26.92,35500.0,10.9592,10.9592,10.8862,10.9227,35500.0
2010-01-11 13:00:00,26.91,26.93,26.87,26.89,12900.0,10.9187,10.9268,10.9024,10.9105,12900.0
2010-01-11 13:30:00,26.9,26.95,26.89,26.92,17900.0,10.9146,10.9349,10.9105,10.9227,17900.0
2010-01-11 14:00:00,26.92,26.95,26.91,26.92,16600.0,10.9227,10.9349,10.9187,10.9227,16600.0
2010-01-11 14:30:00,26.91,26.92,26.85,26.85,22200.0,10.9187,10.9227,10.8943,10.8943,22200.0
2010-01-11 15:00:00,26.85,26.89,26.83,26.83,47600.0,10.8943,10.9105,10.8862,10.8862,47600.0
2010-01-11 15:30:00,26.83,26.84,26.76,26.78,128200.0,10.8862,10.8903,10.8578,10.8659,128200.0
2010-01-12 09:30:00,26.69,26.88,26.51,26.88,137600.0,10.8294,10.9065,10.7564,10.9065,137600.0
2010-01-12 10:00:00,26.87,26.99,26.83,26.99,79900.0,10.9024,10.9511,10.8862,10.9511,79900.0
2010-01-12 10:30:00,26.99,27.02,26.9,27.02,62000.0,10.9511,10.9633,10.9146,10.9633,62000.0
2010-01-12 11:00:00,27.01,27.15,26.95,27.15,83800.0,10.9592,11.016,10.9349,11.016,83800.0
2010-01-12 11:30:00,27.15,27.2,27.14,27.17,77600.0,11.016,11.0363,11.012,11.0242,77600.0
2010-01-12 12:00:00,27.17,27.21,26.98,26.98,62900.0,11.0242,11.0404,10.9471,10.9471,62900.0
2010-01-12 12:30:00,26.99,27.08,26.96,27.02,75800.0,10.9511,10.9876,10.9389,10.9633,75800.0
2010-01-12 13:00:00,27.02,27.04,26.92,27.01,56400.0,10.9633,10.9714,10.9227,10.9592,56400.0
2010-01-12 13:30:00,27.01,27.07,26.95,27.07,47500.0,10.9592,10.9836,10.9349,10.9836,47500.0
2010-01-12 14:00:00,27.07,27.13,27.05,27.1,51600.0,10.9836,11.0079,10.9755,10.9958,51600.0
2010-01-12 14:30:00,27.1,27.16,27.07,27.12,62300.0,10.9958,11.0201,10.9836,11.0039,62300.0
2010-01-12 15:00:00,27.13,27.13,27.01,27.03,49200.0,11.0079,11.0079,10.9592,10.9673,49200.0
2010-01-12 15:30:00,27.03,27.15,26.99,27.15,116500.0,10.9673,11.016,10.9511,11.016,116500.0
2010-01-13 09:30:00,27.4,27.5,27.21,27.45,81300.0,11.1175,11.158,11.0404,11.1378,81300.0
2010-01-13 10:00:00,27.45,27.51,27.28,27.31,40000.0,11.1378,11.1621,11.0688,11.081,40000.0
2010-01-13 10:30:00,27.3,27.31,27.19,27.27,65200.0,11.0769,11.081,11.0323,11.0647,65200.0
2010-01-13 11:00:00,27.28,27.35,27.22,27.31,35200.0,11.0688,11.0972,11.0444,11.081,35200.0
2010-01-13 11:30:00,27.32,27.52,27.31,27.5,79100.0,11.085,11.1662,11.081,11.158,79100.0
2010-01-13 12:00:00,27.5,27.55,27.48,27.49,50300.0,11.158,11.1783,11.1499,11.154,50300.0
2010-01-13 12:30:00,27.48,27.58,27.47,27.51,24600.0,11.1499,11.1905,11.1459,11.1621,24600.0
2010-01-13 13:00:00,27.5,27.56,27.47,27.53,30200.0,11.158,11.1824,11.1459,11.1702,30200.0
2010-01-13 13:30:00,27.54,27.55,27.48,27.53,32800.0,11.1743,11.1783,11.1499,11.1702,32800.0
2010-01-13 14:00:00,27.52,27.53,27.41,27.43,56900.0,11.1662,11.1702,11.1215,11.1296,56900.0
2010-01-13 14:30:00,27.43,27.45,27.42,27.42,55000.0,11.1296,11.1378,11.1256,11.1256,55000.0
2010-01-13 15:00:00,27.43,27.46,27.4,27.45,107100.0,11.1296,11.1418,11.1175,11.1378,107100.0
2010-01-13 15:30:00,27.45,27.45,27.31,27.35,342000.0,11.1378,11.1378,11.081,11.0972,342000.0
2010-01-14 09:30:00,27.32,27.48,27.3,27.47,66100.0,11.085,11.1499,11.0769,11.1459,66100.0
2010-01-14 10:00:00,27.46,27.58,27.46,27.46,80100.0,11.1418,11.1905,11.1418,11.1418,80100.0
2010-01-14 10:30:00,27.47,27.56,27.33,27.36,95600.0,11.1459,11.1824,11.0891,11.1012,95600.0
2010-01-14 11:00:00,27.35,27.43,27.32,27.41,46600.0,11.0972,11.1296,11.085,11.1215,46600.0
2010-01-14 11:30:00,27.41,27.43,27.36,27.38,28800.0,11.1215,11.1296,11.1012,11.1094,28800.0
2010-01-14 12:00:00,27.37,27.4,27.32,27.36,60200.0,11.1053,11.1175,11.085,11.1012,60200.0
2010-01-14 12:30:00,27.36,27.45,27.36,27.39,41900.0,11.1012,11.1378,11.1012,11.1134,41900.0
2010-01-14 13:00:00,27.39,27.43,27.38,27.39,12400.0,11.1134,11.1296,11.1094,11.1134,12400.0
2010-01-14 13:30:00,27.39,27.41,27.36,27.36,43600.0,11.1134,11.1215,11.1012,11.1012,43600.0
2010-01-14 14:00:00,27.37,27.44,27.36,27.41,34900.0,11.1053,11.1337,11.1012,11.1215,34900.0
2010-01-14 14:30:00,27.41,27.45,27.37,27.43,104700.0,11.1215,11.1378,11.1053,11.1296,104700.0
2010-01-14 15:00:00,27.44,27.45,27.38,27.38,60100.0,11.1337,11.1378,11.1094,11.1094,60100.0
2010-01-14 15:30:00,27.38,27.39,27.26,27.35,169800.0,11.1094,11.1134,11.0607,11.0972,169800.0
2010-01-15 09:30:00,27.41,27.42,27.25,27.28,74800.0,11.1215,11.1256,11.0566,11.0688,74800.0
2010-01-15 10:00:00,27.31,27.32,27.21,27.22,49000.0,11.081,11.085,11.0404,11.0444,49000.0
2010-01-15 10:30:00,27.21,27.28,27.2,27.22,60800.0,11.0404,11.0688,11.0363,11.0444,60800.0
2010-01-15 11:00:00,27.23,27.27,27.19,27.25,96400.0,11.0485,11.0647,11.0323,11.0566,96400.0
2010-01-15 11:30:00,27.24,27.24,27.19,27.22,22600.0,11.0526,11.0526,11.0323,11.0444,22600.0
2010-01-15 12:00:00,27.21,27.22,27.19,27.19,28000.0,11.0404,11.0444,11.0323,11.0323,28000.0
2010-01-15 12:30:00,27.2,27.2,27.14,27.17,31700.0,11.0363,11.0363,11.012,11.0242,31700.0
2010-01-15 13:00:00,27.18,27.19,27.16,27.18,15500.0,11.0282,11.0323,11.0201,11.0282,15500.0
2010-01-15 13:30:00,27.18,27.18,27.12,27.13,23500.0,11.0282,11.0282,11.0039,11.0079,23500.0
2010-01-15 14:00:00,27.13,27.13,27.06,27.06,28400.0,11.0079,11.0079,10.9795,10.9795,28400.0
2010-01-15 14:30:00,27.06,27.11,27.05,27.11,37500.0,10.9795,10.9998,10.9755,10.9998,37500.0
2010-01-15 15:00:00,27.11,27.14,27.03,27.03,59600.0,10.9998,11.012,10.9673,10.9673,59600.0
2010-01-15 15:30:00,27.03,27.12,27.0,27.01,98800.0,10.9673,11.0039,10.9552,10.9592,98800.0
2010-01-19 09:30:00,27.13,27.22,27.05,27.1,48600.0,11.0079,11.0444,10.9755,10.9958,48600.0
2010-01-19 10:00:00,27.1,27.13,26.81,26.83,102300.0,10.9958,11.0079,10.8781,10.8862,102300.0
2010-01-19 10:30:00,26.84,27.06,26.84,26.97,73500.0,10.8903,10.9795,10.8903,10.943,73500.0
2010-01-19 11:00:00,26.97,27.07,26.92,27.02,84300.0,10.943,10.9836,10.9227,10.9633,84300.0
2010-01-19 11:30:00,27.03,27.06,26.98,27.04,42500.0,10.9673,10.9795,10.9471,10.9714,42500.0
2010-01-19 12:00:00,27.03,27.06,26.98,27.0,32900.0,10.9673,10.9795,10.9471,10.9552,32900.0
2010-01-19 12:30:00,27.0,27.03,26.94,26.99,30600.0,10.9552,10.9673,10.9308,10.9511,30600.0
2010-01-19 13:00:00,26.99,27.01,26.96,26.98,27900.0,10.9511,10.9592,10.9389,10.9471,27900.0
2010-01-19 13:30:00,26.97,27.0,26.9,27.0,37500.0,10.943,10.9552,10.9146,10.9552,37500.0
2010-01-19 14:00:00,27.0,27.03,26.95,26.97,38200.0,10.9552,10.9673,10.9349,10.943,38200.0
2010-01-19 14:30:00,26.97,26.99,26.95,26.97,30800.0,10.943,10.9511,10.9349,10.943,30800.0
2010-01-19 15:00:00,26.97,26.99,26.9,26.99,50900.0,10.943,10.9511,10.9146,10.9511,50900.0
2010-01-19 15:30:00,26.99,27.02,26.92,26.95,52800.0,10.9511,10.9633,10.9227,10.9349,52800.0
2010-01-20 09:30:00,26.61,26.76,26.47,26.59,91500.0,10.7969,10.8578,10.7401,10.7888,91500.0
2010-01-20 10:00:00,26.58,26.61,26.51,26.55,109600.0,10.7848,10.7969,10.7564,10.7726,109600.0
2010-01-20 10:30:00,26.54,26.6,26.53,26.57,115900.0,10.7685,10.7929,10.7645,10.7807,115900.0
2010-01-20 11:00:00,26.57,26.57,26.42,26.44,86500.0,10.7807,10.7807,10.7198,10.728,86500.0
2010-01-20 11:30:00,26.44,26.55,26.44,26.55,26200.0,10.728,10.7726,10.728,10.7726,26200.0
2010-01-20 12:00:00,26.55,26.57,26.5,26.55,53000.0,10.7726,10.7807,10.7523,10.7726,53000.0
2010-01-20 12:30:00,26.55,26.58,26.52,26.54,28000.0,10.7726,10.7848,10.7604,10.7685,28000.0
2010-01-20 13:00:00,26.55,26.63,26.53,26.63,34200.0,10.7726,10.805,10.7645,10.805,34200.0
2010-01-20 13:30:00,26.62,26.64,26.53,26.57,24900.0,10.801,10.8091,10.7645,10.7807,24900.0
2010-01-20 14:00:00,26.57,26.59,26.55,26.57,17400.0,10.7807,10.7888,10.7726,10.7807,17400.0
2010-01-20 14:30:00,26.57,26.69,26.55,26.66,47100.0,10.7807,10.8294,10.7726,10.8172,47100.0
2010-01-20 15:00:00,26.66,26.67,26.6,26.64,38500.0,10.8172,10.8213,10.7929,10.8091,38500.0
2010-01-20 15:30:00,26.63,26.72,26.59,26.66,103200.0,10.805,10.8416,10.7888,10.8172,103200.0
2010-01-21 09:30:00,26.65,26.7,26.47,26.5,71500.0,10.8132,10.8335,10.7401,10.7523,71500.0
2010-01-21 10:00:00,26.5,26.6,26.36,26.36,51800.0,10.7523,10.7929,10.6955,10.6955,51800.0
2010-01-21 10:30:00,26.34,26.38,26.24,26.31,46200.0,10.6874,10.7036,10.6468,10.6752,46200.0
2010-01-21 11:00:00,26.31,26.32,26.19,26.21,71900.0,10.6752,10.6793,10.6265,10.6346,71900.0
2010-01-21 11:30:00,26.23,26.33,26.15,26.25,73200.0,10.6428,10.6833,10.6103,10.6509,73200.0
2010-01-21 12:00:00,26.25,26.33,26.22,26.23,20700.0,10.6509,10.6833,10.6387,10.6428,20700.0
2010-01-21 12:30:00,26.22,26.28,26.22,26.25,29200.0,10.6387,10.663,10.6387,10.6509,29200.0
2010-01-21 13:00:00,26.26,26.26,26.18,26.25,23300.0,10.6549,10.6549,10.6225,10.6509,23300.0
2010-01-21 13:30:00,26.25,26.34,26.24,26.34,19400.0,10.6509,10.6874,10.6468,10.6874,19400.0
2010-01-21 14:00:00,26.35,26.36,26.24,26.3,25500.0,10.6914,10.6955,10.6468,10.6712,25500.0
2010-01-21 14:30:00,26.3,26.38,26.3,26.35,34200.0,10.6712,10.7036,10.6712,10.6914,34200.0
2010-01-21 15:00:00,26.36,26.36,26.26,26.3,29900.0,10.6955,10.6955,10.6549,10.6712,29900.0
2010-01-21 15:30:00,26.3,26.33,26.25,26.26,70400.0,10.6712,10.6833,10.6509,10.6549,70400.0
2010-01-22 09:30:00,26.18,26.19,26.06,26.18,72300.0,10.6225,10.6265,10.5738,10.6225,72300.0
2010-01-22 10:00:00,26.19,26.19,26.0,26.1,43400.0,10.6265,10.6265,10.5494,10.59,43400.0
2010-01-22 10:30:00,26.09,26.13,26.03,26.13,50000.0,10.5859,10.6022,10.5616,10.6022,50000.0
2010-01-22 11:00:00,26.14,26.17,26.06,26.08,48900.0,10.6062,10.6184,10.5738,10.5819,48900.0
2010-01-22 11:30:00,26.09,26.14,26.04,26.05,36000.0,10.5859,10.6062,10.5657,10.5697,36000.0
2010-01-22 12:00:00,26.06,26.08,25.98,25.99,63400.0,10.5738,10.5819,10.5413,10.5454,63400.0
2010-01-22 12:30:00,25.99,26.06,25.99,26.0,28300.0,10.5454,10.5738,10.5454,10.5494,28300.0
2010-01-22 13:00:00,26.0,26.08,26.0,26.06,17900.0,10.5494,10.5819,10.5494,10.5738,17900.0
2010-01-22 13:30:00,26.06,26.07,26.01,26.06,28600.0,10.5738,10.5778,10.5535,10.5738,28600.0
2010-01-22 14:00:00,26.07,26.1,26.03,26.09,27000.0,10.5778,10.59,10.5616,10.5859,27000.0
2010-01-22 14:30:00,26.09,26.09,25.99,26.0,25500.0,10.5859,10.5859,10.5454,10.5494,25500.0
2010-01-22 15:00:00,26.0,26.03,25.96,26.0,64400.0,10.5494,10.5616,10.5332,10.5494,64400.0
2010-01-22 15:30:00,26.01,26.01,25.92,25.94,165800.0,10.5535,10.5535,10.517,10.5251,165800.0
2010-01-25 09:30:00,26.04,26.05,25.76,26.03,133500.0,10.5657,10.5697,10.452,10.5616,133500.0
2010-01-25 10:00:00,26.02,26.03,25.92,26.01,150100.0,10.5575,10.5616,10.517,10.5535,150100.0
2010-01-25 10:30:00,26.01,26.1,25.93,26.07,64300.0,10.5535,10.59,10.521,10.5778,64300.0
2010-01-25 11:00:00,26.06,26.15,26.0,26.11,72000.0,10.5738,10.6103,10.5494,10.5941,72000.0
2010-01-25 11:30:00,26.12,26.22,26.05,26.13,63900.0,10.5981,10.6387,10.5697,10.6022,63900.0
2010-01-25 12:00:00,26.13,26.17,26.06,26.16,50900.0,10.6022,10.6184,10.5738,10.6143,50900.0
2010-01-25 12:30:00,26.15,26.19,26.13,26.19,19500.0,10.6103,10.6265,10.6022,10.6265,19500.0
2010-01-25 13:00:00,26.18,26.23,26.17,26.2,30600.0,10.6225,10.6428,10.6184,10.6306,30600.0
2010-01-25 13:30:00,26.2,26.21,26.13,26.15,42900.0,10.6306,10.6346,10.6022,10.6103,42900.0
2010-01-25 14:00:00,26.15,26.15,26.1,26.12,49600.0,10.6103,10.6103,10.59,10.5981,49600.0
2010-01-25 14:30:00,26.12,26.16,26.11,26.16,45700.0,10.5981,10.6143,10.5941,10.6143,45700.0
2010-01-25 15:00:00,26.15,26.17,26.11,26.14,51700.0,10.6103,10.6184,10.5941,10.6062,51700.0
2010-01-25 15:30:00,26.14,26.17,26.09,26.11,139500.0,10.6062,10.6184,10.5859,10.5941,139500.0
2010-01-26 09:30:00,25.99,25.99,25.72,25.76,122700.0,10.5454,10.5454,10.4358,10.452,122700.0
2010-01-26 10:00:00,25.75,25.83,25.69,25.71,117300.0,10.448,10.4805,10.4236,10.4318,117300.0
2010-01-26 10:30:00,25.7,25.78,25.68,25.75,42000.0,10.4277,10.4602,10.4196,10.448,42000.0
2010-01-26 11:00:00,25.74,25.8,25.72,25.75,36500.0,10.4439,10.4683,10.4358,10.448,36500.0
2010-01-26 11:30:00,25.76,25.84,25.74,25.84,26100.0,10.452,10.4845,10.4439,10.4845,26100.0
2010-01-26 12:00:00,25.84,25.91,25.82,25.91,21100.0,10.4845,10.5129,10.4764,10.5129,21100.0
2010-01-26 12:30:00,25.91,25.93,25.89,25.9,32900.0,10.5129,10.521,10.5048,10.5089,32900.0
2010-01-26 13:00:00,25.91,25.91,25.86,25.87,23700.0,10.5129,10.5129,10.4926,10.4967,23700.0
2010-01-26 13:30:00,25.87,25.9,25.85,25.85,22000.0,10.4967,10.5089,10.4886,10.4886,22000.0
2010-01-26 14:00:00,25.85,25.88,25.81,25.87,26200.0,10.4886,10.5007,10.4723,10.4967,26200.0
2010-01-26 14:30:00,25.87,25.92,25.84,25.92,28800.0,10.4967,10.517,10.4845,10.517,28800.0
2010-01-26 15:00:00,25.93,25.93,25.83,25.85,68700.0,10.521,10.521,10.4805,10.4886,68700.0
2010-01-26 15:30:00,25.85,25.89,25.8,25.89,94600.0,10.4886,10.5048,10.4683,10.5048,94600.0
2010-01-27 09:30:00,25.89,25.9,25.74,25.88,41800.0,10.5048,10.5089,10.4439,10.5007,41800.0
2010-01-27 10:00:00,25.88,25.92,25.84,25.88,73600.0,10.5007,10.517,10.4845,10.5007,73600.0
2010-01-27 10:30:00,25.88,25.99,25.85,25.94,109400.0,10.5007,10.5454,10.4886,10.5251,109400.0
2010-01-27 11:00:00,25.94,25.97,25.88,25.95,56100.0,10.5251,10.5373,10.5007,10.5291,56100.0
2010-01-27 11:30:00,25.95,25.99,25.91,25.95,57500.0,10.5291,10.5454,10.5129,10.5291,57500.0
2010-01-27 12:00:00,25.95,25.97,25.9,25.97,28500.0,10.5291,10.5373,10.5089,10.5373,28500.0
2010-01-27 12:30:00,25.97,26.05,25.94,25.95,55000.0,10.5373,10.5697,10.5251,10.5291,55000.0
2010-01-27 13:00:00,25.96,25.98,25.91,25.92,40000.0,10.5332,10.5413,10.5129,10.517,40000.0
2010-01-27 13:30:00,25.92,25.99,25.92,25.96,24500.0,10.517,10.5454,10.517,10.5332,24500.0
2010-01-27 14:00:00,25.97,25.98,25.88,25.91,113200.0,10.5373,10.5413,10.5007,10.5129,113200.0
2010-01-27 14:30:00,25.92,26.03,25.9,25.97,99200.0,10.517,10.5616,10.5089,10.5373,99200.0
2010-01-27 15:00:00,25.99,26.02,25.93,26.02,79400.0,10.5454,10.5575,10.521,10.5575,79400.0
2010-01-27 15:30:00,26.01,26.06,25.97,26.0,123400.0,10.5535,10.5738,10.5373,10.5494,123400.0
2010-01-28 09:30:00,26.15,26.21,25.95,25.99,75300.0,10.6103,10.6346,10.5291,10.5454,75300.0
2010-01-28 10:00:00,25.99,26.05,25.97,26.04,48500.0,10.5454,10.5697,10.5373,10.5657,48500.0
2010-01-28 10:30:00,26.05,26.16,26.0,26.1,57800.0,10.5697,10.6143,10.5494,10.59,57800.0
2010-01-28 11:00:00,26.1,26.11,25.97,26.01,39400.0,10.59,10.5941,10.5373,10.5535,39400.0
2010-01-28 11:30:00,26.0,26.0,25.89,25.98,42100.0,10.5494,10.5494,10.5048,10.5413,42100.0
2010-01-28 12:00:00,25.97,25.98,25.91,25.93,44500.0,10.5373,10.5413,10.5129,10.521,44500.0
2010-01-28 12:30:00,25.93,25.94,25.86,25.91,17700.0,10.521,10.5251,10.4926,10.5129,17700.0
2010-01-28 13:00:00,25.91,25.96,25.9,25.94,23300.0,10.5129,10.5332,10.5089,10.5251,23300.0
2010-01-28 13:30:00,25.93,25.97,25.92,25.96,29600.0,10.521,10.5373,10.517,10.5332,29600.0
2010-01-28 14:00:00,25.96,25.96,25.86,25.94,58600.0,10.5332,10.5332,10.4926,10.5251,58600.0
2010-01-28 14:30:00,25.93,26.04,25.92,25.97,40400.0,10.521,10.5657,10.517,10.5373,40400.0
2010-01-28 15:00:00,25.97,26.07,25.95,26.05,39500.0,10.5373,10.5778,10.5291,10.5697,39500.0
2010-01-28 15:30:00,26.05,26.12,25.99,26.03,203900.0,10.5697,10.5981,10.5454,10.5616,203900.0
2010-01-29 09:30:00,26.08,26.08,25.81,25.92,132400.0,10.5819,10.5819,10.4723,10.517,132400.0
2010-01-29 10:00:00,25.93,25.95,25.83,25.91,95300.0,10.521,10.5291,10.4805,10.5129,95300.0
2010-01-29 10:30:00,25.93,25.94,25.84,25.86,54800.0,10.521,10.5251,10.4845,10.4926,54800.0
2010-01-29 11:00:00,25.87,25.97,25.84,25.85,46200.0,10.4967,10.5373,10.4845,10.4886,46200.0
2010-01-29 11:30:00,25.86,25.89,25.79,25.86,48600.0,10.4926,10.5048,10.4642,10.4926,48600.0
2010-01-29 12:00:00,25.86,25.89,25.8,25.88,40700.0,10.4926,10.5048,10.4683,10.5007,40700.0
2010-01-29 12:30:00,25.89,25.91,25.82,25.9,37800.0,10.5048,10.5129,10.4764,10.5089,37800.0
2010-01-29 13:00:00,25.9,25.92,25.86,25.88,22500.0,10.5089,10.517,10.4926,10.5007,22500.0
2010-01-29 13:30:00,25.87,25.88,25.79,25.82,28000.0,10.4967,10.5007,10.4642,10.4764,28000.0
2010-01-29 14:00:00,25.82,25.92,25.81,25.9,66100.0,10.4764,10.517,10.4723,10.5089,66100.0
2010-01-29 14:30:00,25.9,25.95,25.78,25.81,60100.0,10.5089,10.5291,10.4602,10.4723,60100.0
2010-01-29 15:00:00,25.81,25.85,25.74,25.74,59100.0,10.4723,10.4886,10.4439,10.4439,59100.0
2010-01-29 15:30:00,25.74,25.81,25.72,25.72,141000.0,10.4439,10.4723,10.4358,10.4358,141000.0
2010-02-01 09:30:00,25.76,25.88,25.72,25.87,53800.0,10.452,10.5007,10.4358,10.4967,53800.0
2010-02-01 10:00:00,25.86,25.95,25.85,25.91,71700.0,10.4926,10.5291,10.4886,10.5129,71700.0
2010-02-01 10:30:00,25.91,25.91,25.71,25.72,41500.0,10.5129,10.5129,10.4318,10.4358,41500.0
2010-02-01 11:00:00,25.72,25.79,25.71,25.77,38100.0,10.4358,10.4642,10.4318,10.4561,38100.0
2010-02-01 11:30:00,25.78,25.81,25.75,25.75,17200.0,10.4602,10.4723,10.448,10.448,17200.0
2010-02-01 12:00:00,25.75,25.85,25.75,25.85,32700.0,10.448,10.4886,10.448,10.4886,32700.0
2010-02-01 12:30:00,25.85,25.9,25.84,25.89,29300.0,10.4886,10.5089,10.4845,10.5048,29300.0
2010-02-01 13:00:00,25.9,25.9,25.83,25.83,20600.0,10.5089,10.5089,10.4805,10.4805,20600.0
2010-02-01 13:30:00,25.83,25.85,25.8,25.8,17800.0,10.4805,10.4886,10.4683,10.4683,17800.0
2010-02-01 14:00:00,25.81,25.81,25.76,25.81,38300.0,10.4723,10.4723,10.452,10.4723,38300.0
2010-02-01 14:30:00,25.81,25.82,25.78,25.81,36200.0,10.4723,10.4764,10.4602,10.4723,36200.0
2010-02-01 15:00:00,25.8,25.81,25.73,25.8,47000.0,10.4683,10.4723,10.4399,10.4683,47000.0
2010-02-01 15:30:00,25.8,25.82,25.77,25.81,58300.0,10.4683,10.4764,10.4561,10.4723,58300.0
2010-02-02 09:30:00,25.82,25.93,25.77,25.87,86500.0,10.4764,10.521,10.4561,10.4967,86500.0
2010-02-02 10:00:00,25.87,25.91,25.84,25.91,92000.0,10.4967,10.5129,10.4845,10.5129,92000.0
2010-02-02 10:30:00,25.91,25.94,25.86,25.92,97300.0,10.5129,10.5251,10.4926,10.517,97300.0
2010-02-02 11:00:00,25.92,25.96,25.89,25.94,63100.0,10.517,10.5332,10.5048,10.5251,63100.0
2010-02-02 11:30:00,25.94,25.95,25.91,25.92,105400.0,10.5251,10.5291,10.5129,10.517,105400.0
2010-02-02 12:00:00,25.92,25.97,25.92,25.95,82700.0,10.517,10.5373,10.517,10.5291,82700.0
2010-02-02 12:30:00,25.97,26.01,25.94,26.01,56200.0,10.5373,10.5535,10.5251,10.5535,56200.0
2010-02-02 13:00:00,26.0,26.06,25.96,26.04,108700.0,10.5494,10.5738,10.5332,10.5657,108700.0
2010-02-02 13:30:00,26.04,26.11,26.0,26.11,57600.0,10.5657,10.5941,10.5494,10.5941,57600.0
2010-02-02 14:00:00,26.11,26.15,26.1,26.14,38900.0,10.5941,10.6103,10.59,10.6062,38900.0
2010-02-02 14:30:00,26.15,26.15,26.11,26.14,36600.0,10.6103,10.6103,10.5941,10.6062,36600.0
2010-02-02 15:00:00,26.13,26.24,26.13,26.22,55300.0,10.6022,10.6468,10.6022,10.6387,55300.0
2010-02-02 15:30:00,26.22,26.34,26.22,26.24,169300.0,10.6387,10.6874,10.6387,10.6468,169300.0
2010-02-03 09:30:00,26.19,26.32,26.01,26.11,108000.0,10.6265,10.6793,10.5535,10.5941,108000.0
2010-02-03 10:00:00,26.12,26.17,25.86,25.87,115300.0,10.5981,10.6184,10.4926,10.4967,115300.0
2010-02-03 10:30:00,25.87,25.94,25.75,25.86,127600.0,10.4967,10.5251,10.448,10.4926,127600.0
2010-02-03 11:00:00,25.86,25.93,25.85,25.9,57400.0,10.4926,10.521,10.4886,10.5089,57400.0
2010-02-03 11:30:00,25.91,25.92,25.87,25.9,55000.0,10.5129,10.517,10.4967,10.5089,55000.0
2010-02-03 12:00:00,25.9,25.95,25.89,25.92,39600.0,10.5089,10.5291,10.5048,10.517,39600.0
2010-02-03 12:30:00,25.92,25.94,25.89,25.93,35300.0,10.517,10.5251,10.5048,10.521,35300.0
2010-02-03 13:00:00,25.94,26.0,25.93,25.98,32100.0,10.5251,10.5494,10.521,10.5413,32100.0
2010-02-03 13:30:00,25.98,26.03,25.97,25.98,27200.0,10.5413,10.5616,10.5373,10.5413,27200.0
2010-02-03 14:00:00,25.99,26.04,25.89,25.92,80600.0,10.5454,10.5657,10.5048,10.517,80600.0
2010-02-03 14:30:00,25.92,25.95,25.88,25.94,49300.0,10.517,10.5291,10.5007,10.5251,49300.0
2010-02-03 15:00:00,25.94,25.97,25.93,25.96,35800.0,10.5251,10.5373,10.521,10.5332,35800.0
2010-02-03 15:30:00,25.96,26.06,25.96,26.04,105800.0,10.5332,10.5738,10.5332,10.5657,105800.0
2010-02-04 09:30:00,26.06,26.42,26.06,26.24,164300.0,10.5738,10.7198,10.5738,10.6468,164300.0
2010-02-04 10:00:00,26.26,26.35,26.14,26.2,115100.0,10.6549,10.6914,10.6062,10.6306,115100.0
2010-02-04 10:30:00,26.19,26.28,26.19,26.2,85300.0,10.6265,10.663,10.6265,10.6306,85300.0
2010-02-04 11:00:00,26.19,26.24,26.16,26.19,61500.0,10.6265,10.6468,10.6143,10.6265,61500.0
2010-02-04 11:30:00,26.19,26.19,26.04,26.1,91600.0,10.6265,10.6265,10.5657,10.59,91600.0
2010-02-04 12:00:00,26.1,26.2,26.1,26.17,79200.0,10.59,10.6306,10.59,10.6184,79200.0
2010-02-04 12:30:00,26.17,26.19,26.12,26.14,49500.0,10.6184,10.6265,10.5981,10.6062,49500.0
2010-02-04 13:00:00,26.15,26.2,26.07,26.2,53100.0,10.6103,10.6306,10.5778,10.6306,53100.0
2010-02-04 13:30:00,26.19,26.21,26.12,26.14,45500.0,10.6265,10.6346,10.5981,10.6062,45500.0
2010-02-04 14:00:00,26.13,26.37,26.12,26.37,87600.0,10.6022,10.6996,10.5981,10.6996,87600.0
2010-02-04 14:30:00,26.37,26.56,26.35,26.55,115600.0,10.6996,10.7766,10.6914,10.7726,115600.0
2010-02-04 15:00:00,26.55,26.62,26.52,26.55,148200.0,10.7726,10.801,10.7604,10.7726,148200.0
2010-02-04 15:30:00,26.55,26.59,26.36,26.39,231900.0,10.7726,10.7888,10.6955,10.7077,231900.0
2010-02-05 09:30:00,26.49,26.7,26.44,26.53,231000.0,10.7482,10.8335,10.728,10.7645,231000.0
2010-02-05 10:00:00,26.54,26.57,26.36,26.48,168900.0,10.7685,10.7807,10.6955,10.7442,168900.0
2010-02-05 10:30:00,26.47,26.58,26.43,26.53,124700.0,10.7401,10.7848,10.7239,10.7645,124700.0
2010-02-05 11:00:00,26.53,26.78,26.48,26.76,112100.0,10.7645,10.8659,10.7442,10.8578,112100.0
2010-02-05 11:30:00,26.76,26.79,26.55,26.67,164900.0,10.8578,10.87,10.7726,10.8213,164900.0
2010-02-05 12:00:00,26.67,26.75,26.67,26.71,74400.0,10.8213,10.8537,10.8213,10.8375,74400.0
2010-02-05 12:30:00,26.71,26.73,26.6,26.68,99400.0,10.8375,10.8456,10.7929,10.8253,99400.0
2010-02-05 13:00:00,26.68,26.74,26.64,26.66,66800.0,10.8253,10.8497,10.8091,10.8172,66800.0
2010-02-05 13:30:00,26.67,26.67,26.57,26.57,82700.0,10.8213,10.8213,10.7807,10.7807,82700.0
2010-02-05 14:00:00,26.57,26.68,26.57,26.64,98600.0,10.7807,10.8253,10.7807,10.8091,98600.0
2010-02-05 14:30:00,26.63,26.7,26.6,26.69,126200.0,10.805,10.8335,10.7929,10.8294,126200.0
2010-02-05 15:00:00,26.69,26.81,26.65,26.77,154400.0,10.8294,10.8781,10.8132,10.8619,154400.0
2010-02-05 15:30:00,26.77,26.81,26.65,26.71,197100.0,10.8619,10.8781,10.8132,10.8375,197100.0
2010-02-08 09:30:00,26.81,26.81,26.51,26.65,186200.0,10.8781,10.8781,10.7564,10.8132,186200.0
2010-02-08 10:00:00,26.65,26.7,26.53,26.63,86600.0,10.8132,10.8335,10.7645,10.805,86600.0
2010-02-08 10:30:00,26.62,26.71,26.58,26.68,74100.0,10.801,10.8375,10.7848,10.8253,74100.0
2010-02-08 11:00:00,26.68,26.74,26.58,26.58,60800.0,10.8253,10.8497,10.7848,10.7848,60800.0
2010-02-08 11:30:00,26.59,26.66,26.56,26.61,46800.0,10.7888,10.8172,10.7766,10.7969,46800.0
2010-02-08 12:00:00,26.61,26.67,26.57,26.62,98200.0,10.7969,10.8213,10.7807,10.801,98200.0
2010-02-08 12:30:00,26.61,26.67,26.6,26.6,34500.0,10.7969,10.8213,10.7929,10.7929,34500.0
2010-02-08 13:00:00,26.6,26.61,26.52,26.52,32700.0,10.7929,10.7969,10.7604,10.7604,32700.0
2010-02-08 13:30:00,26.52,26.52,26.37,26.37,73600.0,10.7604,10.7604,10.6996,10.6996,73600.0
2010-02-08 14:00:00,26.38,26.46,26.37,26.46,45400.0,10.7036,10.7361,10.6996,10.7361,45400.0
2010-02-08 14:30:00,26.46,26.47,26.42,26.42,33200.0,10.7361,10.7401,10.7198,10.7198,33200.0
2010-02-08 15:00:00,26.43,26.44,26.31,26.32,46300.0,10.7239,10.728,10.6752,10.6793,46300.0
2010-02-08 15:30:00,26.32,26.36,26.25,26.26,168200.0,10.6793,10.6955,10.6509,10.6549,168200.0
2010-02-09 09:30:00,26.59,26.63,26.45,26.51,45400.0,10.7888,10.805,10.732,10.7564,45400.0
2010-02-09 10:00:00,26.5,26.65,26.49,26.57,51600.0,10.7523,10.8132,10.7482,10.7807,51600.0
2010-02-09 10:30:00,26.56,26.6,26.49,26.49,43400.0,10.7766,10.7929,10.7482,10.7482,43400.0
2010-02-09 11:00:00,26.48,26.49,26.39,26.4,52900.0,10.7442,10.7482,10.7077,10.7117,52900.0
2010-02-09 11:30:00,26.4,26.67,26.4,26.63,135900.0,10.7117,10.8213,10.7117,10.805,135900.0
2010-02-09 12:00:00,26.64,26.75,26.64,26.71,58400.0,10.8091,10.8537,10.8091,10.8375,58400.0
2010-02-09 12:30:00,26.72,26.8,26.64,26.69,104200.0,10.8416,10.874,10.8091,10.8294,104200.0
2010-02-09 13:00:00,26.69,26.78,26.67,26.72,55200.0,10.8294,10.8659,10.8213,10.8416,55200.0
2010-02-09 13:30:00,26.72,26.75,26.71,26.72,33600.0,10.8416,10.8537,10.8375,10.8416,33600.0
2010-02-09 14:00:00,26.72,26.75,26.7,26.73,25900.0,10.8416,10.8537,10.8335,10.8456,25900.0
2010-02-09 14:30:00,26.73,26.75,26.67,26.7,39000.0,10.8456,10.8537,10.8213,10.8335,39000.0
2010-02-09 15:00:00,26.7,26.77,26.68,26.76,52900.0,10.8335,10.8619,10.8253,10.8578,52900.0
2010-02-09 15:30:00,26.76,26.77,26.68,26.73,109600.0,10.8578,10.8619,10.8253,10.8456,109600.0
2010-02-10 09:30:00,26.76,26.9,26.76,26.86,78400.0,10.8578,10.9146,10.8578,10.8984,78400.0
2010-02-10 10:00:00,26.87,26.87,26.73,26.78,75200.0,10.9024,10.9024,10.8456,10.8659,75200.0
2010-02-10 10:30:00,26.77,26.91,26.74,26.9,48300.0,10.8619,10.9187,10.8497,10.9146,48300.0
2010-02-10 11:00:00,26.91,27.08,26.88,27.07,64500.0,10.9187,10.9876,10.9065,10.9836,64500.0
2010-02-10 11:30:00,27.07,27.12,27.04,27.06,68900.0,10.9836,11.0039,10.9714,10.9795,68900.0
2010-02-10 12:00:00,27.07,27.1,27.0,27.04,45000.0,10.9836,10.9958,10.9552,10.9714,45000.0
2010-02-10 12:30:00,27.05,27.08,27.04,27.07,21700.0,10.9755,10.9876,10.9714,10.9836,21700.0
2010-02-10 13:00:00,27.07,27.19,27.07,27.17,33600.0,10.9836,11.0323,10.9836,11.0242,33600.0
2010-02-10 13:30:00,27.17,27.17,27.07,27.07,37600.0,11.0242,11.0242,10.9836,10.9836,37600.0
2010-02-10 14:00:00,27.08,27.21,27.08,27.19,91300.0,10.9876,11.0404,10.9876,11.0323,91300.0
2010-02-10 14:30:00,27.19,27.23,27.12,27.21,122100.0,11.0323,11.0485,11.0039,11.0404,122100.0
2010-02-10 15:00:00,27.21,27.22,27.17,27.18,47800.0,11.0404,11.0444,11.0242,11.0282,47800.0
2010-02-10 15:30:00,27.18,27.19,27.05,27.09,173200.0,11.0282,11.0323,10.9755,10.9917,173200.0
2010-02-11 09:30:00,27.19,27.27,27.01,27.1,64400.0,11.0323,11.0647,10.9592,10.9958,64400.0
2010-02-11 10:00:00,27.09,27.2,27.02,27.16,73400.0,10.9917,11.0363,10.9633,11.0201,73400.0
2010-02-11 10:30:00,27.16,27.17,27.11,27.14,38500.0,11.0201,11.0242,10.9998,11.012,38500.0
2010-02-11 11:00:00,27.16,27.35,27.16,27.3,58100.0,11.0201,11.0972,11.0201,11.0769,58100.0
2010-02-11 11:30:00,27.3,27.45,27.28,27.41,29000.0,11.0769,11.1378,11.0688,11.1215,29000.0
2010-02-11 12:00:00,27.41,27.56,27.4,27.52,69700.0,11.1215,11.1824,11.1175,11.1662,69700.0
2010-02-11 12:30:00,27.51,27.57,27.51,27.55,49000.0,11.1621,11.1865,11.1621,11.1783,49000.0
2010-02-11 13:00:00,27.56,27.62,27.54,27.61,51700.0,11.1824,11.2067,11.1743,11.2027,51700.0
2010-02-11 13:30:00,27.6,27.63,27.59,27.61,28700.0,11.1986,11.2108,11.1946,11.2027,28700.0
2010-02-11 14:00:00,27.6,27.62,27.58,27.62,27000.0,11.1986,11.2067,11.1905,11.2067,27000.0
2010-02-11 14:30:00,27.61,27.63,27.54,27.58,49100.0,11.2027,11.2108,11.1743,11.1905,49100.0
2010-02-11 15:00:00,27.58,27.62,27.56,27.57,48700.0,11.1905,11.2067,11.1824,11.1865,48700.0
2010-02-11 15:30:00,27.56,27.74,27.56,27.72,113900.0,11.1824,11.2554,11.1824,11.2473,113900.0
2010-02-12 09:30:00,27.58,27.58,27.2,27.34,89200.0,11.1905,11.1905,11.0363,11.0931,89200.0
2010-02-12 10:00:00,27.34,27.37,27.23,27.35,49400.0,11.0931,11.1053,11.0485,11.0972,49400.0
2010-02-12 10:30:00,27.35,27.37,27.31,27.32,54900.0,11.0972,11.1053,11.081,11.085,54900.0
2010-02-12 11:00:00,27.32,27.4,27.3,27.36,32000.0,11.085,11.1175,11.0769,11.1012,32000.0
2010-02-12 11:30:00,27.37,27.5,27.35,27.46,52000.0,11.1053,11.158,11.0972,11.1418,52000.0
2010-02-12 12:00:00,27.47,27.58,27.45,27.53,41700.0,11.1459,11.1905,11.1378,11.1702,41700.0
2010-02-12 12:30:00,27.53,27.57,27.49,27.52,27100.0,11.1702,11.1865,11.154,11.1662,27100.0
2010-02-12 13:00:00,27.53,27.53,27.44,27.5,28800.0,11.1702,11.1702,11.1337,11.158,28800.0
2010-02-12 13:30:00,27.49,27.62,27.48,27.62,43500.0,11.154,11.2067,11.1499,11.2067,43500.0
2010-02-12 14:00:00,27.62,27.69,27.58,27.68,48200.0,11.2067,11.2351,11.1905,11.2311,48200.0
2010-02-12 14:30:00,27.67,27.68,27.61,27.63,27900.0,11.227,11.2311,11.2027,11.2108,27900.0
2010-02-12 15:00:00,27.62,27.65,27.56,27.63,54300.0,11.2067,11.2189,11.1824,11.2108,54300.0
2010-02-12 15:30:00,27.63,27.71,27.59,27.71,91000.0,11.2108,11.2433,11.1946,11.2433,91000.0
2010-02-16 09:30:00,27.86,27.93,27.76,27.84,78500.0,11.3041,11.3325,11.2635,11.296,78500.0
2010-02-16 10:00:00,27.84,27.9,27.79,27.83,125300.0,11.296,11.3203,11.2757,11.2919,125300.0
2010-02-16 10:30:00,27.83,27.87,27.67,27.67,168700.0,11.2919,11.3082,11.227,11.227,168700.0
2010-02-16 11:00:00,27.68,27.82,27.68,27.78,117800.0,11.2311,11.2879,11.2311,11.2717,117800.0
2010-02-16 11:30:00,27.78,27.88,27.76,27.77,53700.0,11.2717,11.3122,11.2635,11.2676,53700.0
2010-02-16 12:00:00,27.77,27.8,27.75,27.75,20100.0,11.2676,11.2798,11.2595,11.2595,20100.0
2010-02-16 12:30:00,27.74,27.75,27.7,27.74,21200.0,11.2554,11.2595,11.2392,11.2554,21200.0
2010-02-16 13:00:00,27.73,27.74,27.65,27.67,32000.0,11.2514,11.2554,11.2189,11.227,32000.0
2010-02-16 13:30:00,27.67,27.69,27.63,27.65,44500.0,11.227,11.2351,11.2108,11.2189,44500.0
2010-02-16 14:00:00,27.65,27.67,27.62,27.63,53100.0,11.2189,11.227,11.2067,11.2108,53100.0
2010-02-16 14:30:00,27.62,27.68,27.62,27.67,23200.0,11.2067,11.2311,11.2067,11.227,23200.0
2010-02-16 15:00:00,27.66,27.74,27.66,27.74,36500.0,11.223,11.2554,11.223,11.2554,36500.0
2010-02-16 15:30:00,27.74,27.75,27.72,27.74,118000.0,11.2554,11.2595,11.2473,11.2554,118000.0
2010-02-17 09:30:00,27.8,27.83,27.72,27.79,117600.0,11.2798,11.2919,11.2473,11.2757,117600.0
2010-02-17 10:00:00,27.78,27.81,27.73,27.74,47000.0,11.2717,11.2838,11.2514,11.2554,47000.0
2010-02-17 10:30:00,27.74,27.75,27.66,27.68,40900.0,11.2554,11.2595,11.223,11.2311,40900.0
2010-02-17 11:00:00,27.67,27.68,27.61,27.64,32300.0,11.227,11.2311,11.2027,11.2149,32300.0
2010-02-17 11:30:00,27.64,27.66,27.6,27.62,26900.0,11.2149,11.223,11.1986,11.2067,26900.0
2010-02-17 12:00:00,27.62,27.67,27.62,27.65,14400.0,11.2067,11.227,11.2067,11.2189,14400.0
2010-02-17 12:30:00,27.66,27.69,27.6,27.65,23000.0,11.223,11.2351,11.1986,11.2189,23000.0
2010-02-17 13:00:00,27.65,27.67,27.65,27.65,37000.0,11.2189,11.227,11.2189,11.2189,37000.0
2010-02-17 13:30:00,27.66,27.66,27.58,27.65,37300.0,11.223,11.223,11.1905,11.2189,37300.0
2010-02-17 14:00:00,27.65,27.71,27.63,27.67,54400.0,11.2189,11.2433,11.2108,11.227,54400.0
2010-02-17 14:30:00,27.68,27.73,27.68,27.71,165300.0,11.2311,11.2514,11.2311,11.2433,165300.0
2010-02-17 15:00:00,27.71,27.72,27.68,27.7,77700.0,11.2433,11.2473,11.2311,11.2392,77700.0
2010-02-17 15:30:00,27.7,27.74,27.69,27.72,111900.0,11.2392,11.2554,11.2351,11.2473,111900.0
2010-02-18 09:30:00,27.75,27.92,27.75,27.88,50100.0,11.2595,11.3285,11.2595,11.3122,50100.0
2010-02-18 10:00:00,27.88,27.92,27.83,27.84,46500.0,11.3122,11.3285,11.2919,11.296,46500.0
2010-02-18 10:30:00,27.85,28.03,27.83,28.03,53900.0,11.3001,11.3731,11.2919,11.3731,53900.0
2010-02-18 11:00:00,28.03,28.05,27.95,28.01,44000.0,11.3731,11.3812,11.3406,11.365,44000.0
2010-02-18 11:30:00,28.01,28.07,27.96,27.96,34100.0,11.365,11.3893,11.3447,11.3447,34100.0
2010-02-18 12:00:00,27.97,28.02,27.96,27.98,32800.0,11.3488,11.369,11.3447,11.3528,32800.0
2010-02-18 12:30:00,27.98,27.98,27.87,27.91,36100.0,11.3528,11.3528,11.3082,11.3244,36100.0
2010-02-18 13:00:00,27.9,27.99,27.9,27.99,28600.0,11.3203,11.3569,11.3203,11.3569,28600.0
2010-02-18 13:30:00,27.99,28.03,27.95,28.01,24800.0,11.3569,11.3731,11.3406,11.365,24800.0
2010-02-18 14:00:00,28.0,28.05,27.97,28.01,25500.0,11.3609,11.3812,11.3488,11.365,25500.0
2010-02-18 14:30:00,28.01,28.07,28.0,28.07,26200.0,11.365,11.3893,11.3609,11.3893,26200.0
2010-02-18 15:00:00,28.07,28.08,28.01,28.05,27900.0,11.3893,11.3934,11.365,11.3812,27900.0
2010-02-18 15:30:00,28.05,28.1,28.03,28.09,56100.0,11.3812,11.4015,11.3731,11.3974,56100.0
2010-02-19 09:30:00,27.97,27.99,27.8,27.83,117000.0,11.3488,11.3569,11.2798,11.2919,117000.0
2010-02-19 10:00:00,27.82,27.95,27.8,27.95,69300.0,11.2879,11.3406,11.2798,11.3406,69300.0
2010-02-19 10:30:00,27.94,28.0,27.92,27.93,52300.0,11.3366,11.3609,11.3285,11.3325,52300.0
2010-02-19 11:00:00,27.93,28.01,27.93,28.0,88000.0,11.3325,11.365,11.3325,11.3609,88000.0
2010-02-19 11:30:00,27.99,28.03,27.98,28.03,99500.0,11.3569,11.3731,11.3528,11.3731,99500.0
2010-02-19 12:00:00,28.03,28.07,28.03,28.05,59000.0,11.3731,11.3893,11.3731,11.3812,59000.0
2010-02-19 12:30:00,28.05,28.05,28.0,28.02,52500.0,11.3812,11.3812,11.3609,11.369,52500.0
2010-02-19 13:00:00,28.01,28.04,27.99,28.03,64700.0,11.365,11.3772,11.3569,11.3731,64700.0
2010-02-19 13:30:00,28.03,28.06,28.01,28.05,116200.0,11.3731,11.3853,11.365,11.3812,116200.0
2010-02-19 14:00:00,28.04,28.06,28.03,28.04,19100.0,11.3772,11.3853,11.3731,11.3772,19100.0
2010-02-19 14:30:00,28.04,28.06,28.02,28.06,21400.0,11.3772,11.3853,11.369,11.3853,21400.0
2010-02-19 15:00:00,28.06,28.08,28.04,28.05,35200.0,11.3853,11.3934,11.3772,11.3812,35200.0
2010-02-19 15:30:00,28.04,28.07,28.04,28.05,53600.0,11.3772,11.3893,11.3772,11.3812,53600.0
2010-02-22 09:30:00,28.15,28.24,28.09,28.12,44400.0,11.4218,11.4583,11.3974,11.4096,44400.0
2010-02-22 10:00:00,28.12,28.12,28.03,28.05,42200.0,11.4096,11.4096,11.3731,11.3812,42200.0
2010-02-22 10:30:00,28.06,28.09,28.03,28.04,29500.0,11.3853,11.3974,11.3731,11.3772,29500.0
2010-02-22 11:00:00,28.04,28.06,28.0,28.02,55300.0,11.3772,11.3853,11.3609,11.369,55300.0
2010-02-22 11:30:00,28.03,28.1,28.02,28.08,199700.0,11.3731,11.4015,11.369,11.3934,199700.0
2010-02-22 12:00:00,28.08,28.09,28.04,28.04,31600.0,11.3934,11.3974,11.3772,11.3772,31600.0
2010-02-22 12:30:00,28.05,28.08,28.04,28.07,31100.0,11.3812,11.3934,11.3772,11.3893,31100.0
2010-02-22 13:00:00,28.08,28.08,28.05,28.07,14600.0,11.3934,11.3934,11.3812,11.3893,14600.0
2010-02-22 13:30:00,28.07,28.08,28.06,28.06,11000.0,11.3893,11.3934,11.3853,11.3853,11000.0
2010-02-22 14:00:00,28.06,28.09,28.06,28.07,19800.0,11.3853,11.3974,11.3853,11.3893,19800.0
2010-02-22 14:30:00,28.07,28.1,28.06,28.09,24400.0,11.3893,11.4015,11.3853,11.3974,24400.0
2010-02-22 15:00:00,28.09,28.13,28.08,28.08,37700.0,11.3974,11.4137,11.3934,11.3934,37700.0
2010-02-22 15:30:00,28.08,28.1,28.03,28.06,39700.0,11.3934,11.4015,11.3731,11.3853,39700.0
2010-02-23 09:30:00,27.96,28.09,27.96,28.01,44800.0,11.3447,11.3974,11.3447,11.365,44800.0
2010-02-23 10:00:00,28.02,28.02,27.85,27.85,74100.0,11.369,11.369,11.3001,11.3001,74100.0
2010-02-23 10:30:00,27.86,27.88,27.72,27.74,61500.0,11.3041,11.3122,11.2473,11.2554,61500.0
2010-02-23 11:00:00,27.74,27.76,27.69,27.7,78200.0,11.2554,11.2635,11.2351,11.2392,78200.0
2010-02-23 11:30:00,27.7,27.81,27.7,27.75,40900.0,11.2392,11.2838,11.2392,11.2595,40900.0
2010-02-23 12:00:00,27.74,27.74,27.66,27.66,21700.0,11.2554,11.2554,11.223,11.223,21700.0
2010-02-23 12:30:00,27.66,27.68,27.57,27.59,38000.0,11.223,11.2311,11.1865,11.1946,38000.0
2010-02-23 13:00:00,27.6,27.65,27.57,27.65,25800.0,11.1986,11.2189,11.1865,11.2189,25800.0
2010-02-23 13:30:00,27.64,27.66,27.59,27.59,33300.0,11.2149,11.223,11.1946,11.1946,33300.0
2010-02-23 14:00:00,27.6,27.6,27.56,27.58,14000.0,11.1986,11.1986,11.1824,11.1905,14000.0
2010-02-23 14:30:00,27.58,27.64,27.57,27.64,38200.0,11.1905,11.2149,11.1865,11.2149,38200.0
2010-02-23 15:00:00,27.64,27.67,27.63,27.64,12800.0,11.2149,11.227,11.2108,11.2149,12800.0
2010-02-23 15:30:00,27.64,27.7,27.63,27.7,57900.0,11.2149,11.2392,11.2108,11.2392,57900.0
2010-02-24 09:30:00,27.77,27.79,27.68,27.73,66000.0,11.2676,11.2757,11.2311,11.2514,66000.0
2010-02-24 10:00:00,27.72,27.77,27.64,27.64,46500.0,11.2473,11.2676,11.2149,11.2149,46500.0
2010-02-24 10:30:00,27.64,27.79,27.62,27.74,30000.0,11.2149,11.2757,11.2067,11.2554,30000.0
2010-02-24 11:00:00,27.75,27.81,27.71,27.72,23200.0,11.2595,11.2838,11.2433,11.2473,23200.0
2010-02-24 11:30:00,27.71,27.71,27.66,27.7,26500.0,11.2433,11.2433,11.223,11.2392,26500.0
2010-02-24 12:00:00,27.7,27.72,27.66,27.7,11700.0,11.2392,11.2473,11.223,11.2392,11700.0
2010-02-24 12:30:00,27.7,27.71,27.66,27.67,11600.0,11.2392,11.2433,11.223,11.227,11600.0
2010-02-24 13:00:00,27.66,27.72,27.66,27.69,56500.0,11.223,11.2473,11.223,11.2351,56500.0
2010-02-24 13:30:00,27.68,27.73,27.68,27.68,36600.0,11.2311,11.2514,11.2311,11.2311,36600.0
2010-02-24 14:00:00,27.68,27.69,27.65,27.67,32100.0,11.2311,11.2351,11.2189,11.227,32100.0
2010-02-24 14:30:00,27.67,27.67,27.62,27.63,29600.0,11.227,11.227,11.2067,11.2108,29600.0
2010-02-24 15:00:00,27.63,27.71,27.63,27.65,35000.0,11.2108,11.2433,11.2108,11.2189,35000.0
2010-02-24 15:30:00,27.66,27.71,27.65,27.66,65400.0,11.223,11.2433,11.2189,11.223,65400.0
2010-02-25 09:30:00,27.48,27.48,27.16,27.22,95500.0,11.1499,11.1499,11.0201,11.0444,95500.0
2010-02-25 10:00:00,27.21,27.33,27.19,27.32,78700.0,11.0404,11.0891,11.0323,11.085,78700.0
2010-02-25 10:30:00,27.32,27.35,27.26,27.27,58500.0,11.085,11.0972,11.0607,11.0647,58500.0
2010-02-25 11:00:00,27.27,27.29,27.23,27.27,33500.0,11.0647,11.0728,11.0485,11.0647,33500.0
2010-02-25 11:30:00,27.27,27.27,27.24,27.26,23400.0,11.0647,11.0647,11.0526,11.0607,23400.0
2010-02-25 12:00:00,27.26,27.32,27.26,27.28,16300.0,11.0607,11.085,11.0607,11.0688,16300.0
2010-02-25 12:30:00,27.27,27.36,27.26,27.35,30800.0,11.0647,11.1012,11.0607,11.0972,30800.0
2010-02-25 13:00:00,27.36,27.43,27.35,27.41,15000.0,11.1012,11.1296,11.0972,11.1215,15000.0
2010-02-25 13:30:00,27.41,27.55,27.4,27.55,26000.0,11.1215,11.1783,11.1175,11.1783,26000.0
2010-02-25 14:00:00,27.55,27.6,27.49,27.53,41900.0,11.1783,11.1986,11.154,11.1702,41900.0
2010-02-25 14:30:00,27.53,27.57,27.52,27.55,16600.0,11.1702,11.1865,11.1662,11.1783,16600.0
2010-02-25 15:00:00,27.55,27.61,27.55,27.6,41500.0,11.1783,11.2027,11.1783,11.1986,41500.0
2010-02-25 15:30:00,27.6,27.69,27.59,27.68,78900.0,11.1986,11.2351,11.1946,11.2311,78900.0
2010-02-26 09:30:00,27.65,27.75,27.6,27.68,72700.0,11.2189,11.2595,11.1986,11.2311,72700.0
2010-02-26 10:00:00,27.67,27.68,27.56,27.67,45600.0,11.227,11.2311,11.1824,11.227,45600.0
2010-02-26 10:30:00,27.68,27.76,27.66,27.74,38800.0,11.2311,11.2635,11.223,11.2554,38800.0
2010-02-26 11:00:00,27.74,27.84,27.7,27.8,44000.0,11.2554,11.296,11.2392,11.2798,44000.0
2010-02-26 11:30:00,27.8,27.86,27.8,27.85,21100.0,11.2798,11.3041,11.2798,11.3001,21100.0
2010-02-26 12:00:00,27.85,27.86,27.78,27.8,23100.0,11.3001,11.3041,11.2717,11.2798,23100.0
2010-02-26 12:30:00,27.79,27.83,27.78,27.83,23200.0,11.2757,11.2919,11.2717,11.2919,23200.0
2010-02-26 13:00:00,27.83,27.85,27.75,27.81,19800.0,11.2919,11.3001,11.2595,11.2838,19800.0
2010-02-26 13:30:00,27.8,27.82,27.78,27.81,8600.0,11.2798,11.2879,11.2717,11.2838,8600.0
2010-02-26 14:00:00,27.82,27.84,27.8,27.82,27500.0,11.2879,11.296,11.2798,11.2879,27500.0
2010-02-26 14:30:00,27.84,27.86,27.81,27.83,25200.0,11.296,11.3041,11.2838,11.2919,25200.0
2010-02-26 15:00:00,27.82,27.84,27.81,27.84,17500.0,11.2879,11.296,11.2838,11.296,17500.0
2010-02-26 15:30:00,27.84,27.84,27.76,27.76,72600.0,11.296,11.296,11.2635,11.2635,72600.0
2010-03-01 09:30:00,28.03,28.04,27.94,27.94,126500.0,11.3731,11.3772,11.3366,11.3366,126500.0
2010-03-01 10:00:00,27.94,28.18,27.93,28.18,81000.0,11.3366,11.434,11.3325,11.434,81000.0
2010-03-01 10:30:00,28.19,28.35,28.17,28.32,64900.0,11.438,11.5029,11.4299,11.4908,64900.0
2010-03-01 11:00:00,28.32,28.53,28.31,28.47,88200.0,11.4908,11.576,11.4867,11.5516,88200.0
2010-03-01 11:30:00,28.47,28.69,28.44,28.68,92300.0,11.5516,11.6409,11.5395,11.6368,92300.0
2010-03-01 12:00:00,28.68,28.72,28.64,28.65,70300.0,11.6368,11.6531,11.6206,11.6247,70300.0
2010-03-01 12:30:00,28.66,28.66,28.51,28.53,60200.0,11.6287,11.6287,11.5679,11.576,60200.0
2010-03-01 13:00:00,28.53,28.58,28.48,28.58,53600.0,11.576,11.5963,11.5557,11.5963,53600.0
2010-03-01 13:30:00,28.58,28.63,28.57,28.61,43800.0,11.5963,11.6165,11.5922,11.6084,43800.0
2010-03-01 14:00:00,28.61,28.62,28.59,28.6,43400.0,11.6084,11.6125,11.6003,11.6044,43400.0
2010-03-01 14:30:00,28.6,28.62,28.57,28.62,65400.0,11.6044,11.6125,11.5922,11.6125,65400.0
2010-03-01 15:00:00,28.62,28.66,28.55,28.66,77800.0,11.6125,11.6287,11.5841,11.6287,77800.0
2010-03-01 15:30:00,28.66,28.79,28.64,28.77,133300.0,11.6287,11.6815,11.6206,11.6733,133300.0
2010-03-02 09:30:00,29.06,29.27,29.03,29.08,102900.0,11.791,11.8762,11.7788,11.7991,102900.0
2010-03-02 10:00:00,29.07,29.12,28.97,29.05,56000.0,11.7951,11.8154,11.7545,11.787,56000.0
2010-03-02 10:30:00,29.06,29.24,29.06,29.23,71400.0,11.791,11.864,11.791,11.86,71400.0
2010-03-02 11:00:00,29.23,29.32,29.2,29.3,64800.0,11.86,11.8965,11.8478,11.8884,64800.0
2010-03-02 11:30:00,29.29,29.3,29.18,29.24,40100.0,11.8843,11.8884,11.8397,11.864,40100.0
2010-03-02 12:00:00,29.24,29.26,29.15,29.16,24300.0,11.864,11.8722,11.8275,11.8316,24300.0
2010-03-02 12:30:00,29.16,29.19,29.09,29.18,35700.0,11.8316,11.8438,11.8032,11.8397,35700.0
2010-03-02 13:00:00,29.18,29.21,29.15,29.17,27400.0,11.8397,11.8519,11.8275,11.8356,27400.0
2010-03-02 13:30:00,29.17,29.18,29.14,29.14,22100.0,11.8356,11.8397,11.8235,11.8235,22100.0
2010-03-02 14:00:00,29.14,29.17,29.08,29.09,43600.0,11.8235,11.8356,11.7991,11.8032,43600.0
2010-03-02 14:30:00,29.08,29.12,29.05,29.05,26400.0,11.7991,11.8154,11.787,11.787,26400.0
2010-03-02 15:00:00,29.05,29.07,28.96,28.96,54100.0,11.787,11.7951,11.7504,11.7504,54100.0
2010-03-02 15:30:00,28.96,28.98,28.9,28.98,117200.0,11.7504,11.7586,11.7261,11.7586,117200.0
2010-03-03 09:30:00,29.14,29.2,29.08,29.16,98400.0,11.8235,11.8478,11.7991,11.8316,98400.0
2010-03-03 10:00:00,29.17,29.24,29.16,29.23,68800.0,11.8356,11.864,11.8316,11.86,68800.0
2010-03-03 10:30:00,29.23,29.28,29.2,29.23,24300.0,11.86,11.8803,11.8478,11.86,24300.0
2010-03-03 11:00:00,29.23,29.29,29.2,29.23,52600.0,11.86,11.8843,11.8478,11.86,52600.0
2010-03-03 11:30:00,29.23,29.26,29.21,29.22,24100.0,11.86,11.8722,11.8519,11.8559,24100.0
2010-03-03 12:00:00,29.23,29.24,29.18,29.22,17600.0,11.86,11.864,11.8397,11.8559,17600.0
2010-03-03 12:30:00,29.23,29.24,29.13,29.16,16200.0,11.86,11.864,11.8194,11.8316,16200.0
2010-03-03 13:00:00,29.16,29.2,29.15,29.18,24700.0,11.8316,11.8478,11.8275,11.8397,24700.0
2010-03-03 13:30:00,29.17,29.19,29.15,29.18,24000.0,11.8356,11.8438,11.8275,11.8397,24000.0
2010-03-03 14:00:00,29.19,29.2,29.15,29.15,25600.0,11.8438,11.8478,11.8275,11.8275,25600.0
2010-03-03 14:30:00,29.14,29.15,29.07,29.11,51100.0,11.8235,11.8275,11.7951,11.8113,51100.0
2010-03-03 15:00:00,29.1,29.24,29.09,29.22,52000.0,11.8072,11.864,11.8032,11.8559,52000.0
2010-03-03 15:30:00,29.22,29.26,29.2,29.23,119800.0,11.8559,11.8722,11.8478,11.86,119800.0
2010-03-04 09:30:00,29.28,29.3,29.21,29.25,72300.0,11.8803,11.8884,11.8519,11.8681,72300.0
2010-03-04 10:00:00,29.24,29.25,29.14,29.19,58300.0,11.864,11.8681,11.8235,11.8438,58300.0
2010-03-04 10:30:00,29.2,29.26,29.14,29.25,44700.0,11.8478,11.8722,11.8235,11.8681,44700.0
2010-03-04 11:00:00,29.26,29.37,29.26,29.34,36300.0,11.8722,11.9168,11.8722,11.9046,36300.0
2010-03-04 11:30:00,29.35,29.37,29.27,29.33,25200.0,11.9087,11.9168,11.8762,11.9006,25200.0
2010-03-04 12:00:00,29.33,29.34,29.26,29.32,15000.0,11.9006,11.9046,11.8722,11.8965,15000.0
2010-03-04 12:30:00,29.32,29.32,29.26,29.29,9500.0,11.8965,11.8965,11.8722,11.8843,9500.0
2010-03-04 13:00:00,29.29,29.3,29.24,29.25,17500.0,11.8843,11.8884,11.864,11.8681,17500.0
2010-03-04 13:30:00,29.24,29.25,29.22,29.23,10300.0,11.864,11.8681,11.8559,11.86,10300.0
2010-03-04 14:00:00,29.22,29.23,29.2,29.2,19400.0,11.8559,11.86,11.8478,11.8478,19400.0
2010-03-04 14:30:00,29.2,29.2,29.13,29.15,40000.0,11.8478,11.8478,11.8194,11.8275,40000.0
2010-03-04 15:00:00,29.15,29.18,29.1,29.14,39100.0,11.8275,11.8397,11.8072,11.8235,39100.0
2010-03-04 15:30:00,29.15,29.17,29.03,29.04,94000.0,11.8275,11.8356,11.7788,11.7829,94000.0
2010-03-05 09:30:00,29.26,29.41,29.26,29.39,76900.0,11.8722,11.933,11.8722,11.9249,76900.0
2010-03-05 10:00:00,29.4,29.48,29.36,29.47,44300.0,11.929,11.9614,11.9127,11.9574,44300.0
2010-03-05 10:30:00,29.46,29.47,29.39,29.44,41800.0,11.9533,11.9574,11.9249,11.9452,41800.0
2010-03-05 11:00:00,29.44,29.52,29.41,29.47,38600.0,11.9452,11.9777,11.933,11.9574,38600.0
2010-03-05 11:30:00,29.47,29.47,29.4,29.41,18300.0,11.9574,11.9574,11.929,11.933,18300.0
2010-03-05 12:00:00,29.41,29.41,29.39,29.39,13000.0,11.933,11.933,11.9249,11.9249,13000.0
2010-03-05 12:30:00,29.39,29.4,29.37,29.39,10000.0,11.9249,11.929,11.9168,11.9249,10000.0
2010-03-05 13:00:00,29.39,29.4,29.35,29.35,13300.0,11.9249,11.929,11.9087,11.9087,13300.0
2010-03-05 13:30:00,29.36,29.41,29.36,29.41,20000.0,11.9127,11.933,11.9127,11.933,20000.0
2010-03-05 14:00:00,29.41,29.41,29.4,29.41,11300.0,11.933,11.933,11.929,11.933,11300.0
2010-03-05 14:30:00,29.41,29.45,29.4,29.43,72200.0,11.933,11.9493,11.929,11.9411,72200.0
2010-03-05 15:00:00,29.43,29.46,29.39,29.42,44300.0,11.9411,11.9533,11.9249,11.9371,44300.0
2010-03-05 15:30:00,29.42,29.5,29.38,29.49,138000.0,11.9371,11.9695,11.9209,11.9655,138000.0
2010-03-08 09:30:00,30.15,30.21,29.91,29.94,473300.0,12.2333,12.2576,12.1359,12.1481,473300.0
2010-03-08 10:00:00,29.94,29.97,29.73,29.92,255800.0,12.1481,12.1602,12.0629,12.14,255800.0
2010-03-08 10:30:00,29.91,29.92,29.75,29.78,151000.0,12.1359,12.14,12.071,12.0832,151000.0
2010-03-08 11:00:00,29.78,29.79,29.68,29.76,188300.0,12.0832,12.0872,12.0426,12.075,188300.0
2010-03-08 11:30:00,29.76,29.77,29.66,29.68,119000.0,12.075,12.0791,12.0345,12.0426,119000.0
2010-03-08 12:00:00,29.68,29.73,29.61,29.66,177600.0,12.0426,12.0629,12.0142,12.0345,177600.0
2010-03-08 12:30:00,29.65,29.71,29.58,29.71,106500.0,12.0304,12.0548,12.002,12.0548,106500.0
2010-03-08 13:00:00,29.71,29.75,29.69,29.71,79300.0,12.0548,12.071,12.0466,12.0548,79300.0
2010-03-08 13:30:00,29.7,29.8,29.7,29.78,84500.0,12.0507,12.0913,12.0507,12.0832,84500.0
2010-03-08 14:00:00,29.77,29.82,29.77,29.79,117900.0,12.0791,12.0994,12.0791,12.0872,117900.0
2010-03-08 14:30:00,29.8,29.81,29.76,29.81,84100.0,12.0913,12.0953,12.075,12.0953,84100.0
2010-03-08 15:00:00,29.81,29.82,29.75,29.76,115300.0,12.0953,12.0994,12.071,12.075,115300.0
2010-03-08 15:30:00,29.76,29.79,29.67,29.67,263900.0,12.075,12.0872,12.0385,12.0385,263900.0
2010-03-09 09:30:00,29.74,29.95,29.66,29.88,124000.0,12.0669,12.1521,12.0345,12.1237,124000.0
2010-03-09 10:00:00,29.88,30.0,29.86,30.0,114800.0,12.1237,12.1724,12.1156,12.1724,114800.0
2010-03-09 10:30:00,30.0,30.13,29.96,30.12,98200.0,12.1724,12.2252,12.1562,12.2211,98200.0
2010-03-09 11:00:00,30.11,30.17,30.04,30.17,41600.0,12.217,12.2414,12.1886,12.2414,41600.0
2010-03-09 11:30:00,30.17,30.18,30.13,30.17,59800.0,12.2414,12.2455,12.2252,12.2414,59800.0
2010-03-09 12:00:00,30.16,30.2,30.1,30.19,103500.0,12.2373,12.2536,12.213,12.2495,103500.0
2010-03-09 12:30:00,30.19,30.27,30.19,30.26,81200.0,12.2495,12.282,12.2495,12.2779,81200.0
2010-03-09 13:00:00,30.26,30.36,30.24,30.3,81200.0,12.2779,12.3185,12.2698,12.2941,81200.0
2010-03-09 13:30:00,30.3,30.3,30.19,30.28,100000.0,12.2941,12.2941,12.2495,12.286,100000.0
2010-03-09 14:00:00,30.28,30.31,30.23,30.3,73000.0,12.286,12.2982,12.2657,12.2941,73000.0
2010-03-09 14:30:00,30.3,30.3,30.21,30.21,86700.0,12.2941,12.2941,12.2576,12.2576,86700.0
2010-03-09 15:00:00,30.21,30.22,30.17,30.19,71100.0,12.2576,12.2617,12.2414,12.2495,71100.0
2010-03-09 15:30:00,30.19,30.27,30.19,30.24,111600.0,12.2495,12.282,12.2495,12.2698,111600.0
2010-03-10 09:30:00,30.31,30.47,30.21,30.4,212000.0,12.2982,12.3631,12.2576,12.3347,212000.0
2010-03-10 10:00:00,30.41,30.64,30.39,30.57,112300.0,12.3388,12.4321,12.3307,12.4037,112300.0
2010-03-10 10:30:00,30.57,30.65,30.53,30.57,89400.0,12.4037,12.4362,12.3875,12.4037,89400.0
2010-03-10 11:00:00,30.57,30.58,30.51,30.53,87800.0,12.4037,12.4078,12.3793,12.3875,87800.0
2010-03-10 11:30:00,30.53,30.59,30.51,30.56,62300.0,12.3875,12.4118,12.3793,12.3996,62300.0
2010-03-10 12:00:00,30.56,30.56,30.44,30.46,75500.0,12.3996,12.3996,12.3509,12.3591,75500.0
2010-03-10 12:30:00,30.45,30.52,30.42,30.51,42500.0,12.355,12.3834,12.3428,12.3793,42500.0
2010-03-10 13:00:00,30.52,30.53,30.49,30.51,44100.0,12.3834,12.3875,12.3712,12.3793,44100.0
2010-03-10 13:30:00,30.52,30.52,30.47,30.5,28200.0,12.3834,12.3834,12.3631,12.3753,28200.0
2010-03-10 14:00:00,30.5,30.64,30.49,30.63,84800.0,12.3753,12.4321,12.3712,12.428,84800.0
2010-03-10 14:30:00,30.63,30.69,30.59,30.68,70600.0,12.428,12.4524,12.4118,12.4483,70600.0
2010-03-10 15:00:00,30.68,30.68,30.58,30.58,92400.0,12.4483,12.4483,12.4078,12.4078,92400.0
2010-03-10 15:30:00,30.58,30.62,30.52,30.54,191000.0,12.4078,12.424,12.3834,12.3915,191000.0
2010-03-11 09:30:00,30.08,30.2,29.69,29.79,221700.0,12.3765,12.4259,12.216,12.2572,221700.0
2010-03-11 10:00:00,29.8,29.9,29.77,29.77,114100.0,12.2613,12.3024,12.2489,12.2489,114100.0
2010-03-11 10:30:00,29.78,29.86,29.76,29.84,62500.0,12.2531,12.286,12.2448,12.2777,62500.0
2010-03-11 11:00:00,29.84,29.94,29.8,29.92,73200.0,12.2777,12.3189,12.2613,12.3107,73200.0
2010-03-11 11:30:00,29.92,29.96,29.9,29.93,51700.0,12.3107,12.3271,12.3024,12.3148,51700.0
2010-03-11 12:00:00,29.93,29.94,29.88,29.88,34800.0,12.3148,12.3189,12.2942,12.2942,34800.0
2010-03-11 12:30:00,29.88,29.9,29.82,29.83,49200.0,12.2942,12.3024,12.2695,12.2736,49200.0
2010-03-11 13:00:00,29.83,29.84,29.78,29.82,53000.0,12.2736,12.2777,12.2531,12.2695,53000.0
2010-03-11 13:30:00,29.83,29.84,29.76,29.8,76600.0,12.2736,12.2777,12.2448,12.2613,76600.0
2010-03-11 14:00:00,29.8,29.82,29.65,29.69,106100.0,12.2613,12.2695,12.1996,12.216,106100.0
2010-03-11 14:30:00,29.69,29.79,29.67,29.73,92900.0,12.216,12.2572,12.2078,12.2325,92900.0
2010-03-11 15:00:00,29.74,29.91,29.74,29.81,110200.0,12.2366,12.3065,12.2366,12.2654,110200.0
2010-03-11 15:30:00,29.8,29.87,29.76,29.86,171000.0,12.2613,12.2901,12.2448,12.286,171000.0
2010-03-12 09:30:00,30.04,30.15,29.83,29.96,93800.0,12.36,12.4053,12.2736,12.3271,93800.0
2010-03-12 10:00:00,29.98,30.01,29.84,29.9,96500.0,12.3353,12.3477,12.2777,12.3024,96500.0
2010-03-12 10:30:00,29.9,29.94,29.85,29.94,47500.0,12.3024,12.3189,12.2819,12.3189,47500.0
2010-03-12 11:00:00,29.93,29.96,29.85,29.93,55300.0,12.3148,12.3271,12.2819,12.3148,55300.0
2010-03-12 11:30:00,29.93,29.94,29.81,29.81,42800.0,12.3148,12.3189,12.2654,12.2654,42800.0
2010-03-12 12:00:00,29.81,29.86,29.79,29.85,36800.0,12.2654,12.286,12.2572,12.2819,36800.0
2010-03-12 12:30:00,29.85,29.88,29.83,29.86,23800.0,12.2819,12.2942,12.2736,12.286,23800.0
2010-03-12 13:00:00,29.86,29.94,29.85,29.93,30600.0,12.286,12.3189,12.2819,12.3148,30600.0
2010-03-12 13:30:00,29.92,29.99,29.92,29.98,33800.0,12.3107,12.3395,12.3107,12.3353,33800.0
2010-03-12 14:00:00,29.98,30.16,29.97,30.11,96400.0,12.3353,12.4094,12.3312,12.3888,96400.0
2010-03-12 14:30:00,30.11,30.2,30.1,30.2,56700.0,12.3888,12.4259,12.3847,12.4259,56700.0
2010-03-12 15:00:00,30.2,30.25,30.11,30.11,63700.0,12.4259,12.4464,12.3888,12.3888,63700.0
2010-03-12 15:30:00,30.11,30.28,30.07,30.26,148900.0,12.3888,12.4588,12.3724,12.4506,148900.0
2010-03-15 09:30:00,30.38,30.38,30.21,30.26,79300.0,12.4999,12.4999,12.43,12.4506,79300.0
2010-03-15 10:00:00,30.25,30.25,30.16,30.19,52500.0,12.4464,12.4464,12.4094,12.4217,52500.0
2010-03-15 10:30:00,30.19,30.2,30.13,30.14,46400.0,12.4217,12.4259,12.3971,12.4012,46400.0
2010-03-15 11:00:00,30.13,30.14,30.02,30.09,69800.0,12.3971,12.4012,12.3518,12.3806,69800.0
2010-03-15 11:30:00,30.09,30.13,30.06,30.13,34600.0,12.3806,12.3971,12.3683,12.3971,34600.0
2010-03-15 12:00:00,30.13,30.13,30.03,30.08,44500.0,12.3971,12.3971,12.3559,12.3765,44500.0
2010-03-15 12:30:00,30.08,30.11,30.08,30.1,38700.0,12.3765,12.3888,12.3765,12.3847,38700.0
2010-03-15 13:00:00,30.1,30.17,30.09,30.17,32600.0,12.3847,12.4135,12.3806,12.4135,32600.0
2010-03-15 13:30:00,30.16,30.26,30.16,30.25,47100.0,12.4094,12.4506,12.4094,12.4464,47100.0
2010-03-15 14:00:00,30.25,30.26,30.16,30.19,69600.0,12.4464,12.4506,12.4094,12.4217,69600.0
2010-03-15 14:30:00,30.18,30.3,30.15,30.3,86000.0,12.4176,12.467,12.4053,12.467,86000.0
2010-03-15 15:00:00,30.29,30.36,30.23,30.36,63500.0,12.4629,12.4917,12.4382,12.4917,63500.0
2010-03-15 15:30:00,30.36,30.49,30.35,30.46,137200.0,12.4917,12.5452,12.4876,12.5328,137200.0
2010-03-16 09:30:00,30.51,30.53,30.3,30.31,70400.0,12.5534,12.5616,12.467,12.4711,70400.0
2010-03-16 10:00:00,30.32,30.4,30.26,30.38,67100.0,12.4752,12.5082,12.4506,12.4999,67100.0
2010-03-16 10:30:00,30.39,30.51,30.38,30.47,105300.0,12.504,12.5534,12.4999,12.537,105300.0
2010-03-16 11:00:00,30.48,30.48,30.34,30.38,89100.0,12.5411,12.5411,12.4835,12.4999,89100.0
2010-03-16 11:30:00,30.39,30.46,30.36,30.46,60100.0,12.504,12.5328,12.4917,12.5328,60100.0
2010-03-16 12:00:00,30.47,30.47,30.41,30.46,38900.0,12.537,12.537,12.5123,12.5328,38900.0
2010-03-16 12:30:00,30.47,30.47,30.43,30.45,48000.0,12.537,12.537,12.5205,12.5287,48000.0
2010-03-16 13:00:00,30.45,30.46,30.43,30.44,36100.0,12.5287,12.5328,12.5205,12.5246,36100.0
2010-03-16 13:30:00,30.43,30.47,30.42,30.47,33200.0,12.5205,12.537,12.5164,12.537,33200.0
2010-03-16 14:00:00,30.47,30.56,30.46,30.56,88100.0,12.537,12.574,12.5328,12.574,88100.0
2010-03-16 14:30:00,30.56,30.57,30.47,30.53,84100.0,12.574,12.5781,12.537,12.5616,84100.0
2010-03-16 15:00:00,30.54,30.55,30.5,30.55,42900.0,12.5658,12.5699,12.5493,12.5699,42900.0
2010-03-16 15:30:00,30.54,30.57,30.46,30.48,108900.0,12.5658,12.5781,12.5328,12.5411,108900.0
2010-03-17 09:30:00,30.61,30.71,30.61,30.66,61200.0,12.5946,12.6357,12.5946,12.6151,61200.0
2010-03-17 10:00:00,30.66,30.68,30.62,30.67,51400.0,12.6151,12.6234,12.5987,12.6192,51400.0
2010-03-17 10:30:00,30.65,30.67,30.6,30.63,50200.0,12.611,12.6192,12.5904,12.6028,50200.0
2010-03-17 11:00:00,30.62,30.63,30.56,30.56,57200.0,12.5987,12.6028,12.574,12.574,57200.0
2010-03-17 11:30:00,30.56,30.58,30.51,30.53,70800.0,12.574,12.5822,12.5534,12.5616,70800.0
2010-03-17 12:00:00,30.54,30.68,30.54,30.66,40100.0,12.5658,12.6234,12.5658,12.6151,40100.0
2010-03-17 12:30:00,30.65,30.67,30.62,30.67,37300.0,12.611,12.6192,12.5987,12.6192,37300.0
2010-03-17 13:00:00,30.67,30.73,30.67,30.72,37700.0,12.6192,12.6439,12.6192,12.6398,37700.0
2010-03-17 13:30:00,30.72,30.73,30.69,30.7,23700.0,12.6398,12.6439,12.6275,12.6316,23700.0
2010-03-17 14:00:00,30.7,30.71,30.66,30.67,45700.0,12.6316,12.6357,12.6151,12.6192,45700.0
2010-03-17 14:30:00,30.68,30.68,30.6,30.63,35900.0,12.6234,12.6234,12.5904,12.6028,35900.0
2010-03-17 15:00:00,30.63,30.64,30.56,30.59,50700.0,12.6028,12.6069,12.574,12.5863,50700.0
2010-03-17 15:30:00,30.59,30.62,30.53,30.55,98400.0,12.5863,12.5987,12.5616,12.5699,98400.0
2010-03-18 09:30:00,30.64,30.66,30.59,30.63,27300.0,12.6069,12.6151,12.5863,12.6028,27300.0
2010-03-18 10:00:00,30.64,30.65,30.52,30.52,45800.0,12.6069,12.611,12.5575,12.5575,45800.0
2010-03-18 10:30:00,30.53,30.54,30.49,30.51,50100.0,12.5616,12.5658,12.5452,12.5534,50100.0
2010-03-18 11:00:00,30.52,30.53,30.45,30.46,28300.0,12.5575,12.5616,12.5287,12.5328,28300.0
2010-03-18 11:30:00,30.47,30.47,30.37,30.42,30600.0,12.537,12.537,12.4958,12.5164,30600.0
2010-03-18 12:00:00,30.41,30.44,30.36,30.42,24300.0,12.5123,12.5246,12.4917,12.5164,24300.0
2010-03-18 12:30:00,30.42,30.43,30.38,30.39,34300.0,12.5164,12.5205,12.4999,12.504,34300.0
2010-03-18 13:00:00,30.39,30.48,30.39,30.44,18500.0,12.504,12.5411,12.504,12.5246,18500.0
2010-03-18 13:30:00,30.44,30.49,30.44,30.45,20500.0,12.5246,12.5452,12.5246,12.5287,20500.0
2010-03-18 14:00:00,30.45,30.46,30.41,30.43,23000.0,12.5287,12.5328,12.5123,12.5205,23000.0
2010-03-18 14:30:00,30.43,30.45,30.41,30.42,23400.0,12.5205,12.5287,12.5123,12.5164,23400.0
2010-03-18 15:00:00,30.42,30.44,30.41,30.43,31700.0,12.5164,12.5246,12.5123,12.5205,31700.0
2010-03-18 15:30:00,30.43,30.45,30.42,30.42,77500.0,12.5205,12.5287,12.5164,12.5164,77500.0
2010-03-19 09:30:00,30.43,30.53,30.34,30.37,107200.0,12.5205,12.5616,12.4835,12.4958,107200.0
2010-03-19 10:00:00,30.38,30.39,30.24,30.26,56800.0,12.4999,12.504,12.4423,12.4506,56800.0
2010-03-19 10:30:00,30.27,30.33,30.16,30.17,47100.0,12.4547,12.4794,12.4094,12.4135,47100.0
2010-03-19 11:00:00,30.15,30.16,29.86,29.99,164800.0,12.4053,12.4094,12.286,12.3395,164800.0
2010-03-19 11:30:00,29.99,30.04,29.93,30.02,84300.0,12.3395,12.36,12.3148,12.3518,84300.0
2010-03-19 12:00:00,30.02,30.03,29.93,29.97,84300.0,12.3518,12.3559,12.3148,12.3312,84300.0
2010-03-19 12:30:00,29.98,30.01,29.96,29.97,53500.0,12.3353,12.3477,12.3271,12.3312,53500.0
2010-03-19 13:00:00,29.97,29.98,29.93,29.94,48800.0,12.3312,12.3353,12.3148,12.3189,48800.0
2010-03-19 13:30:00,29.95,30.0,29.92,30.0,40000.0,12.323,12.3436,12.3107,12.3436,40000.0
2010-03-19 14:00:00,29.99,30.01,29.96,29.96,30100.0,12.3395,12.3477,12.3271,12.3271,30100.0
2010-03-19 14:30:00,29.97,30.0,29.93,29.96,63800.0,12.3312,12.3436,12.3148,12.3271,63800.0
2010-03-19 15:00:00,29.96,30.03,29.96,29.99,41000.0,12.3271,12.3559,12.3271,12.3395,41000.0
2010-03-19 15:30:00,29.99,29.99,29.9,29.92,119600.0,12.3395,12.3395,12.3024,12.3107,119600.0
2010-03-22 09:30:00,29.61,29.88,29.56,29.81,113800.0,12.1831,12.2942,12.1625,12.2654,113800.0
2010-03-22 10:00:00,29.81,29.93,29.76,29.87,107700.0,12.2654,12.3148,12.2448,12.2901,107700.0
2010-03-22 10:30:00,29.88,29.96,29.87,29.9,56100.0,12.2942,12.3271,12.2901,12.3024,56100.0
2010-03-22 11:00:00,29.91,30.02,29.87,29.87,64700.0,12.3065,12.3518,12.2901,12.2901,64700.0
2010-03-22 11:30:00,29.87,29.98,29.86,29.97,95500.0,12.2901,12.3353,12.286,12.3312,95500.0
2010-03-22 12:00:00,29.99,30.02,29.95,30.0,46400.0,12.3395,12.3518,12.323,12.3436,46400.0
2010-03-22 12:30:00,30.01,30.04,29.91,30.0,63900.0,12.3477,12.36,12.3065,12.3436,63900.0
2010-03-22 13:00:00,29.99,30.06,29.97,29.98,73100.0,12.3395,12.3683,12.3312,12.3353,73100.0
2010-03-22 13:30:00,29.99,30.01,29.9,29.92,47700.0,12.3395,12.3477,12.3024,12.3107,47700.0
2010-03-22 14:00:00,29.91,29.97,29.9,29.94,52700.0,12.3065,12.3312,12.3024,12.3189,52700.0
2010-03-22 14:30:00,29.94,29.99,29.91,29.96,61600.0,12.3189,12.3395,12.3065,12.3271,61600.0
2010-03-22 15:00:00,29.96,30.0,29.96,29.99,37000.0,12.3271,12.3436,12.3271,12.3395,37000.0
2010-03-22 15:30:00,29.99,30.0,29.96,29.97,99600.0,12.3395,12.3436,12.3271,12.3312,99600.0
2010-03-23 09:30:00,30.07,30.07,29.92,29.97,41000.0,12.3724,12.3724,12.3107,12.3312,41000.0
2010-03-23 10:00:00,29.98,30.06,29.93,30.04,56900.0,12.3353,12.3683,12.3148,12.36,56900.0
2010-03-23 10:30:00,30.04,30.07,30.0,30.0,30600.0,12.36,12.3724,12.3436,12.3436,30600.0
2010-03-23 11:00:00,30.0,30.03,29.96,30.0,35500.0,12.3436,12.3559,12.3271,12.3436,35500.0
2010-03-23 11:30:00,30.01,30.05,29.96,30.03,71100.0,12.3477,12.3641,12.3271,12.3559,71100.0
2010-03-23 12:00:00,30.04,30.05,30.02,30.02,50900.0,12.36,12.3641,12.3518,12.3518,50900.0
2010-03-23 12:30:00,30.03,30.04,29.97,29.99,101900.0,12.3559,12.36,12.3312,12.3395,101900.0
2010-03-23 13:00:00,29.99,30.02,29.94,29.98,110500.0,12.3395,12.3518,12.3189,12.3353,110500.0
2010-03-23 13:30:00,29.98,29.99,29.94,29.94,34300.0,12.3353,12.3395,12.3189,12.3189,34300.0
2010-03-23 14:00:00,29.95,30.01,29.95,30.0,81300.0,12.323,12.3477,12.323,12.3436,81300.0
2010-03-23 14:30:00,30.0,30.03,29.98,30.02,136700.0,12.3436,12.3559,12.3353,12.3518,136700.0
2010-03-23 15:00:00,30.02,30.13,30.0,30.12,186300.0,12.3518,12.3971,12.3436,12.3929,186300.0
2010-03-23 15:30:00,30.11,30.18,30.09,30.18,95200.0,12.3888,12.4176,12.3806,12.4176,95200.0
2010-03-24 09:30:00,30.02,30.11,29.95,29.99,65000.0,12.3518,12.3888,12.323,12.3395,65000.0
2010-03-24 10:00:00,29.98,30.14,29.94,30.11,67200.0,12.3353,12.4012,12.3189,12.3888,67200.0
2010-03-24 10:30:00,30.11,30.16,30.06,30.06,32400.0,12.3888,12.4094,12.3683,12.3683,32400.0
2010-03-24 11:00:00,30.06,30.07,29.92,29.97,57100.0,12.3683,12.3724,12.3107,12.3312,57100.0
2010-03-24 11:30:00,29.97,29.98,29.9,29.97,34300.0,12.3312,12.3353,12.3024,12.3312,34300.0
2010-03-24 12:00:00,29.98,30.05,29.97,30.03,30500.0,12.3353,12.3641,12.3312,12.3559,30500.0
2010-03-24 12:30:00,30.03,30.07,30.01,30.07,22600.0,12.3559,12.3724,12.3477,12.3724,22600.0
2010-03-24 13:00:00,30.07,30.09,30.01,30.05,25300.0,12.3724,12.3806,12.3477,12.3641,25300.0
2010-03-24 13:30:00,30.05,30.1,30.04,30.08,39700.0,12.3641,12.3847,12.36,12.3765,39700.0
2010-03-24 14:00:00,30.07,30.12,30.07,30.08,34300.0,12.3724,12.3929,12.3724,12.3765,34300.0
2010-03-24 14:30:00,30.09,30.1,30.03,30.03,87300.0,12.3806,12.3847,12.3559,12.3559,87300.0
2010-03-24 15:00:00,30.03,30.08,30.03,30.06,39500.0,12.3559,12.3765,12.3559,12.3683,39500.0
2010-03-24 15:30:00,30.06,30.11,29.83,29.84,284500.0,12.3683,12.3888,12.2736,12.2777,284500.0
2010-03-25 09:30:00,30.11,30.28,30.11,30.15,79900.0,12.3888,12.4588,12.3888,12.4053,79900.0
2010-03-25 10:00:00,30.15,30.16,30.07,30.1,61800.0,12.4053,12.4094,12.3724,12.3847,61800.0
2010-03-25 10:30:00,30.09,30.17,30.09,30.13,26100.0,12.3806,12.4135,12.3806,12.3971,26100.0
2010-03-25 11:00:00,30.14,30.16,30.12,30.15,26700.0,12.4012,12.4094,12.3929,12.4053,26700.0
2010-03-25 11:30:00,30.15,30.19,30.14,30.19,51600.0,12.4053,12.4217,12.4012,12.4217,51600.0
2010-03-25 12:00:00,30.2,30.2,30.13,30.14,58000.0,12.4259,12.4259,12.3971,12.4012,58000.0
2010-03-25 12:30:00,30.14,30.17,30.14,30.16,27400.0,12.4012,12.4135,12.4012,12.4094,27400.0
2010-03-25 13:00:00,30.16,30.2,30.14,30.15,69400.0,12.4094,12.4259,12.4012,12.4053,69400.0
2010-03-25 13:30:00,30.16,30.16,30.07,30.08,46400.0,12.4094,12.4094,12.3724,12.3765,46400.0
2010-03-25 14:00:00,30.09,30.14,30.07,30.07,30200.0,12.3806,12.4012,12.3724,12.3724,30200.0
2010-03-25 14:30:00,30.06,30.08,30.04,30.05,38000.0,12.3683,12.3765,12.36,12.3641,38000.0
2010-03-25 15:00:00,30.05,30.09,30.04,30.06,27600.0,12.3641,12.3806,12.36,12.3683,27600.0
2010-03-25 15:30:00,30.05,30.06,29.98,30.01,112900.0,12.3641,12.3683,12.3353,12.3477,112900.0
2010-03-26 09:30:00,30.12,30.12,29.88,29.97,41900.0,12.3929,12.3929,12.2942,12.3312,41900.0
2010-03-26 10:00:00,29.98,30.03,29.95,29.96,48400.0,12.3353,12.3559,12.323,12.3271,48400.0
2010-03-26 10:30:00,29.97,30.01,29.86,29.87,51700.0,12.3312,12.3477,12.286,12.2901,51700.0
2010-03-26 11:00:00,29.86,29.86,29.69,29.75,123500.0,12.286,12.286,12.216,12.2407,123500.0
2010-03-26 11:30:00,29.77,29.78,29.4,29.42,250100.0,12.2489,12.2531,12.0967,12.1049,250100.0
2010-03-26 12:00:00,29.42,29.42,29.25,29.25,218900.0,12.1049,12.1049,12.035,12.035,218900.0
2010-03-26 12:30:00,29.25,29.32,29.19,29.23,93900.0,12.035,12.0638,12.0103,12.0268,93900.0
2010-03-26 13:00:00,29.24,29.29,29.21,29.29,59900.0,12.0309,12.0514,12.0185,12.0514,59900.0
2010-03-26 13:30:00,29.29,29.34,29.25,29.26,74600.0,12.0514,12.072,12.035,12.0391,74600.0
2010-03-26 14:00:00,29.26,29.3,29.23,29.28,63700.0,12.0391,12.0556,12.0268,12.0473,63700.0
2010-03-26 14:30:00,29.28,29.3,29.24,29.25,57500.0,12.0473,12.0556,12.0309,12.035,57500.0
2010-03-26 15:00:00,29.26,29.34,29.23,29.34,144500.0,12.0391,12.072,12.0268,12.072,144500.0
2010-03-26 15:30:00,29.33,29.43,29.32,29.36,144300.0,12.0679,12.109,12.0638,12.0802,144300.0
2010-03-29 09:30:00,29.51,29.68,29.51,29.53,63800.0,12.142,12.2119,12.142,12.1502,63800.0
2010-03-29 10:00:00,29.52,29.52,29.38,29.42,74000.0,12.1461,12.1461,12.0885,12.1049,74000.0
2010-03-29 10:30:00,29.41,29.47,29.35,29.45,70100.0,12.1008,12.1255,12.0761,12.1173,70100.0
2010-03-29 11:00:00,29.45,29.56,29.44,29.49,40800.0,12.1173,12.1625,12.1132,12.1337,40800.0
2010-03-29 11:30:00,29.48,29.53,29.45,29.47,46400.0,12.1296,12.1502,12.1173,12.1255,46400.0
2010-03-29 12:00:00,29.47,29.51,29.42,29.51,91500.0,12.1255,12.142,12.1049,12.142,91500.0
2010-03-29 12:30:00,29.51,29.54,29.49,29.5,29300.0,12.142,12.1543,12.1337,12.1378,29300.0
2010-03-29 13:00:00,29.51,29.72,29.5,29.65,74300.0,12.142,12.2284,12.1378,12.1996,74300.0
2010-03-29 13:30:00,29.65,29.69,29.61,29.67,39900.0,12.1996,12.216,12.1831,12.2078,39900.0
2010-03-29 14:00:00,29.65,29.69,29.64,29.66,38200.0,12.1996,12.216,12.1955,12.2037,38200.0
2010-03-29 14:30:00,29.65,29.71,29.65,29.65,40900.0,12.1996,12.2243,12.1996,12.1996,40900.0
2010-03-29 15:00:00,29.65,29.73,29.65,29.69,76100.0,12.1996,12.2325,12.1996,12.216,76100.0
2010-03-29 15:30:00,29.7,29.72,29.62,29.72,203500.0,12.2201,12.2284,12.1872,12.2284,203500.0
2010-03-30 09:30:00,29.77,29.97,29.77,29.87,97600.0,12.2489,12.3312,12.2489,12.2901,97600.0
2010-03-30 10:00:00,29.87,29.9,29.68,29.7,106800.0,12.2901,12.3024,12.2119,12.2201,106800.0
2010-03-30 10:30:00,29.71,29.71,29.45,29.45,177400.0,12.2243,12.2243,12.1173,12.1173,177400.0
2010-03-30 11:00:00,29.44,29.54,29.4,29.51,142700.0,12.1132,12.1543,12.0967,12.142,142700.0
2010-03-30 11:30:00,29.52,29.62,29.49,29.56,66200.0,12.1461,12.1872,12.1337,12.1625,66200.0
2010-03-30 12:00:00,29.56,29.69,29.56,29.68,75100.0,12.1625,12.216,12.1625,12.2119,75100.0
2010-03-30 12:30:00,29.68,29.69,29.62,29.67,66000.0,12.2119,12.216,12.1872,12.2078,66000.0
2010-03-30 13:00:00,29.68,29.68,29.62,29.63,55300.0,12.2119,12.2119,12.1872,12.1913,55300.0
2010-03-30 13:30:00,29.62,29.63,29.57,29.6,34900.0,12.1872,12.1913,12.1666,12.179,34900.0
2010-03-30 14:00:00,29.6,29.62,29.5,29.55,93200.0,12.179,12.1872,12.1378,12.1584,93200.0
2010-03-30 14:30:00,29.55,29.64,29.53,29.6,136200.0,12.1584,12.1955,12.1502,12.179,136200.0
2010-03-30 15:00:00,29.61,29.66,29.58,29.59,64400.0,12.1831,12.2037,12.1708,12.1749,64400.0
2010-03-30 15:30:00,29.59,29.61,29.54,29.56,229900.0,12.1749,12.1831,12.1543,12.1625,229900.0
2010-03-31 09:30:00,29.67,29.71,29.56,29.58,82100.0,12.2078,12.2243,12.1625,12.1708,82100.0
2010-03-31 10:00:00,29.58,29.67,29.56,29.66,61800.0,12.1708,12.2078,12.1625,12.2037,61800.0
2010-03-31 10:30:00,29.66,29.69,29.52,29.55,73900.0,12.2037,12.216,12.1461,12.1584,73900.0
2010-03-31 11:00:00,29.54,29.54,29.25,29.34,139500.0,12.1543,12.1543,12.035,12.072,139500.0
2010-03-31 11:30:00,29.33,29.4,29.31,29.39,70300.0,12.0679,12.0967,12.0597,12.0926,70300.0
2010-03-31 12:00:00,29.39,29.41,29.38,29.39,56000.0,12.0926,12.1008,12.0885,12.0926,56000.0
2010-03-31 12:30:00,29.39,29.43,29.39,29.4,127000.0,12.0926,12.109,12.0926,12.0967,127000.0
2010-03-31 13:00:00,29.4,29.41,29.34,29.37,123400.0,12.0967,12.1008,12.072,12.0844,123400.0
2010-03-31 13:30:00,29.37,29.42,29.34,29.37,152900.0,12.0844,12.1049,12.072,12.0844,152900.0
2010-03-31 14:00:00,29.37,29.4,29.35,29.38,90500.0,12.0844,12.0967,12.0761,12.0885,90500.0
2010-03-31 14:30:00,29.37,29.38,29.25,29.28,73000.0,12.0844,12.0885,12.035,12.0473,73000.0
2010-03-31 15:00:00,29.29,29.35,29.24,29.28,154000.0,12.0514,12.0761,12.0309,12.0473,154000.0
2010-03-31 15:30:00,29.28,29.54,29.28,29.34,235900.0,12.0473,12.1543,12.0473,12.072,235900.0
2010-04-01 09:30:00,29.6,29.79,29.6,29.71,87700.0,12.179,12.2572,12.179,12.2243,87700.0
2010-04-01 10:00:00,29.73,29.81,29.69,29.74,133500.0,12.2325,12.2654,12.216,12.2366,133500.0
2010-04-01 10:30:00,29.74,29.74,29.67,29.72,73500.0,12.2366,12.2366,12.2078,12.2284,73500.0
2010-04-01 11:00:00,29.71,29.75,29.67,29.75,55400.0,12.2243,12.2407,12.2078,12.2407,55400.0
2010-04-01 11:30:00,29.75,29.8,29.75,29.78,53300.0,12.2407,12.2613,12.2407,12.2531,53300.0
2010-04-01 12:00:00,29.78,29.95,29.77,29.91,76800.0,12.2531,12.323,12.2489,12.3065,76800.0
2010-04-01 12:30:00,29.91,29.97,29.87,29.97,48600.0,12.3065,12.3312,12.2901,12.3312,48600.0
2010-04-01 13:00:00,29.98,30.03,29.97,30.03,47600.0,12.3353,12.3559,12.3312,12.3559,47600.0
2010-04-01 13:30:00,30.03,30.04,29.9,29.98,67700.0,12.3559,12.36,12.3024,12.3353,67700.0
2010-04-01 14:00:00,29.99,30.05,29.97,30.04,58200.0,12.3395,12.3641,12.3312,12.36,58200.0
2010-04-01 14:30:00,30.03,30.06,29.98,30.01,57800.0,12.3559,12.3683,12.3353,12.3477,57800.0
2010-04-01 15:00:00,30.01,30.04,30.0,30.02,45000.0,12.3477,12.36,12.3436,12.3518,45000.0
2010-04-01 15:30:00,30.03,30.11,30.02,30.1,161300.0,12.3559,12.3888,12.3518,12.3847,161300.0
2010-04-05 09:30:00,30.24,30.24,30.13,30.21,54600.0,12.4423,12.4423,12.3971,12.43,54600.0
2010-04-05 10:00:00,30.21,30.25,30.19,30.22,48800.0,12.43,12.4464,12.4217,12.4341,48800.0
2010-04-05 10:30:00,30.22,30.25,30.19,30.19,33300.0,12.4341,12.4464,12.4217,12.4217,33300.0
2010-04-05 11:00:00,30.19,30.21,30.04,30.05,76200.0,12.4217,12.43,12.36,12.3641,76200.0
2010-04-05 11:30:00,30.05,30.25,30.04,30.23,54200.0,12.3641,12.4464,12.36,12.4382,54200.0
2010-04-05 12:00:00,30.22,30.26,30.18,30.23,27500.0,12.4341,12.4506,12.4176,12.4382,27500.0
2010-04-05 12:30:00,30.24,30.33,30.24,30.28,51300.0,12.4423,12.4794,12.4423,12.4588,51300.0
2010-04-05 13:00:00,30.27,30.27,30.22,30.23,36300.0,12.4547,12.4547,12.4341,12.4382,36300.0
2010-04-05 13:30:00,30.22,30.23,30.15,30.16,25100.0,12.4341,12.4382,12.4053,12.4094,25100.0
2010-04-05 14:00:00,30.15,30.19,30.15,30.18,36000.0,12.4053,12.4217,12.4053,12.4176,36000.0
2010-04-05 14:30:00,30.17,30.22,30.16,30.18,38400.0,12.4135,12.4341,12.4094,12.4176,38400.0
2010-04-05 15:00:00,30.18,30.21,30.13,30.17,210700.0,12.4176,12.43,12.3971,12.4135,210700.0
2010-04-05 15:30:00,30.18,30.27,30.13,30.25,303100.0,12.4176,12.4547,12.3971,12.4464,303100.0
2010-04-06 09:30:00,30.17,30.54,30.01,30.37,242200.0,12.4135,12.5658,12.3477,12.4958,242200.0
2010-04-06 10:00:00,30.36,30.42,30.3,30.4,131900.0,12.4917,12.5164,12.467,12.5082,131900.0
2010-04-06 10:30:00,30.4,30.48,30.36,30.48,123200.0,12.5082,12.5411,12.4917,12.5411,123200.0
2010-04-06 11:00:00,30.47,30.48,30.42,30.46,195300.0,12.537,12.5411,12.5164,12.5328,195300.0
2010-04-06 11:30:00,30.46,30.47,30.41,30.41,50600.0,12.5328,12.537,12.5123,12.5123,50600.0
2010-04-06 12:00:00,30.41,30.41,30.38,30.41,23200.0,12.5123,12.5123,12.4999,12.5123,23200.0
2010-04-06 12:30:00,30.41,30.43,30.38,30.43,25300.0,12.5123,12.5205,12.4999,12.5205,25300.0
2010-04-06 13:00:00,30.43,30.44,30.34,30.38,51400.0,12.5205,12.5246,12.4835,12.4999,51400.0
2010-04-06 13:30:00,30.38,30.39,30.33,30.37,41800.0,12.4999,12.504,12.4794,12.4958,41800.0
2010-04-06 14:00:00,30.37,30.4,30.36,30.38,43500.0,12.4958,12.5082,12.4917,12.4999,43500.0
2010-04-06 14:30:00,30.38,30.42,30.38,30.42,37100.0,12.4999,12.5164,12.4999,12.5164,37100.0
2010-04-06 15:00:00,30.41,30.43,30.38,30.38,84500.0,12.5123,12.5205,12.4999,12.4999,84500.0
2010-04-06 15:30:00,30.38,30.41,30.33,30.37,135700.0,12.4999,12.5123,12.4794,12.4958,135700.0
2010-04-07 09:30:00,30.41,30.52,30.36,30.38,86000.0,12.5123,12.5575,12.4917,12.4999,86000.0
2010-04-07 10:00:00,30.38,30.42,30.31,30.35,95100.0,12.4999,12.5164,12.4711,12.4876,95100.0
2010-04-07 10:30:00,30.34,30.34,30.16,30.16,59200.0,12.4835,12.4835,12.4094,12.4094,59200.0
2010-04-07 11:00:00,30.16,30.31,30.12,30.22,63000.0,12.4094,12.4711,12.3929,12.4341,63000.0
2010-04-07 11:30:00,30.22,30.26,30.11,30.22,47300.0,12.4341,12.4506,12.3888,12.4341,47300.0
2010-04-07 12:00:00,30.21,30.26,30.12,30.14,31300.0,12.43,12.4506,12.3929,12.4012,31300.0
2010-04-07 12:30:00,30.14,30.19,30.13,30.18,30000.0,12.4012,12.4217,12.3971,12.4176,30000.0
2010-04-07 13:00:00,30.19,30.27,30.11,30.13,70900.0,12.4217,12.4547,12.3888,12.3971,70900.0
2010-04-07 13:30:00,30.14,30.14,30.08,30.1,31400.0,12.4012,12.4012,12.3765,12.3847,31400.0
2010-04-07 14:00:00,30.09,30.12,30.03,30.07,74900.0,12.3806,12.3929,12.3559,12.3724,74900.0
2010-04-07 14:30:00,30.07,30.14,30.05,30.06,68100.0,12.3724,12.4012,12.3641,12.3683,68100.0
2010-04-07 15:00:00,30.05,30.05,29.86,29.96,128500.0,12.3641,12.3641,12.286,12.3271,128500.0
2010-04-07 15:30:00,29.95,29.96,29.87,29.96,197000.0,12.323,12.3271,12.2901,12.3271,197000.0
2010-04-08 09:30:00,29.98,29.98,29.49,29.61,181900.0,12.3353,12.3353,12.1337,12.1831,181900.0
2010-04-08 10:00:00,29.62,29.74,29.61,29.72,92000.0,12.1872,12.2366,12.1831,12.2284,92000.0
2010-04-08 10:30:00,29.72,29.77,29.68,29.75,103300.0,12.2284,12.2489,12.2119,12.2407,103300.0
2010-04-08 11:00:00,29.75,29.82,29.75,29.8,60100.0,12.2407,12.2695,12.2407,12.2613,60100.0
2010-04-08 11:30:00,29.79,29.88,29.79,29.88,60900.0,12.2572,12.2942,12.2572,12.2942,60900.0
2010-04-08 12:00:00,29.89,29.9,29.85,29.87,67200.0,12.2983,12.3024,12.2819,12.2901,67200.0
2010-04-08 12:30:00,29.88,29.88,29.83,29.85,56600.0,12.2942,12.2942,12.2736,12.2819,56600.0
2010-04-08 13:00:00,29.85,29.89,29.85,29.87,40400.0,12.2819,12.2983,12.2819,12.2901,40400.0
2010-04-08 13:30:00,29.88,29.9,29.87,29.9,40500.0,12.2942,12.3024,12.2901,12.3024,40500.0
2010-04-08 14:00:00,29.89,29.9,29.85,29.88,48200.0,12.2983,12.3024,12.2819,12.2942,48200.0
2010-04-08 14:30:00,29.89,29.9,29.84,29.87,94900.0,12.2983,12.3024,12.2777,12.2901,94900.0
2010-04-08 15:00:00,29.88,29.94,29.86,29.89,99100.0,12.2942,12.3189,12.286,12.2983,99100.0
2010-04-08 15:30:00,29.88,29.93,29.85,29.88,155300.0,12.2942,12.3148,12.2819,12.2942,155300.0
2010-04-09 09:30:00,29.8,30.0,29.78,29.85,62400.0,12.2613,12.3436,12.2531,12.2819,62400.0
2010-04-09 10:00:00,29.83,29.86,29.63,29.66,77500.0,12.2736,12.286,12.1913,12.2037,77500.0
2010-04-09 10:30:00,29.65,29.69,29.62,29.65,56900.0,12.1996,12.216,12.1872,12.1996,56900.0
2010-04-09 11:00:00,29.66,29.77,29.65,29.74,44900.0,12.2037,12.2489,12.1996,12.2366,44900.0
2010-04-09 11:30:00,29.75,29.8,29.7,29.7,42000.0,12.2407,12.2613,12.2201,12.2201,42000.0
2010-04-09 12:00:00,29.7,29.76,29.7,29.74,16300.0,12.2201,12.2448,12.2201,12.2366,16300.0
2010-04-09 12:30:00,29.73,29.75,29.71,29.72,23300.0,12.2325,12.2407,12.2243,12.2284,23300.0
2010-04-09 13:00:00,29.71,29.73,29.7,29.72,10600.0,12.2243,12.2325,12.2201,12.2284,10600.0
2010-04-09 13:30:00,29.71,29.72,29.66,29.69,23000.0,12.2243,12.2284,12.2037,12.216,23000.0
2010-04-09 14:00:00,29.68,29.74,29.67,29.74,66400.0,12.2119,12.2366,12.2078,12.2366,66400.0
2010-04-09 14:30:00,29.73,29.78,29.7,29.75,32700.0,12.2325,12.2531,12.2201,12.2407,32700.0
2010-04-09 15:00:00,29.76,29.78,29.73,29.78,28500.0,12.2448,12.2531,12.2325,12.2531,28500.0
2010-04-09 15:30:00,29.78,29.84,29.78,29.83,70800.0,12.2531,12.2777,12.2531,12.2736,70800.0
2010-04-12 09:30:00,29.91,29.91,29.73,29.77,69800.0,12.3065,12.3065,12.2325,12.2489,69800.0
2010-04-12 10:00:00,29.77,29.77,29.67,29.69,51300.0,12.2489,12.2489,12.2078,12.216,51300.0
2010-04-12 10:30:00,29.7,29.73,29.64,29.7,48700.0,12.2201,12.2325,12.1955,12.2201,48700.0
2010-04-12 11:00:00,29.7,29.7,29.61,29.65,52500.0,12.2201,12.2201,12.1831,12.1996,52500.0
2010-04-12 11:30:00,29.65,29.69,29.62,29.68,37600.0,12.1996,12.216,12.1872,12.2119,37600.0
2010-04-12 12:00:00,29.69,29.71,29.67,29.69,20200.0,12.216,12.2243,12.2078,12.216,20200.0
2010-04-12 12:30:00,29.68,29.73,29.68,29.72,30100.0,12.2119,12.2325,12.2119,12.2284,30100.0
2010-04-12 13:00:00,29.72,29.73,29.66,29.66,22200.0,12.2284,12.2325,12.2037,12.2037,22200.0
2010-04-12 13:30:00,29.65,29.73,29.65,29.72,67600.0,12.1996,12.2325,12.1996,12.2284,67600.0
2010-04-12 14:00:00,29.72,29.73,29.66,29.66,46200.0,12.2284,12.2325,12.2037,12.2037,46200.0
2010-04-12 14:30:00,29.66,29.71,29.66,29.69,40200.0,12.2037,12.2243,12.2037,12.216,40200.0
2010-04-12 15:00:00,29.69,29.71,29.62,29.65,42700.0,12.216,12.2243,12.1872,12.1996,42700.0
2010-04-12 15:30:00,29.64,29.7,29.64,29.69,97600.0,12.1955,12.2201,12.1955,12.216,97600.0
2010-04-13 09:30:00,29.75,29.77,29.45,29.51,127600.0,12.2407,12.2489,12.1173,12.142,127600.0
2010-04-13 10:00:00,29.51,29.56,29.34,29.34,93000.0,12.142,12.1625,12.072,12.072,93000.0
2010-04-13 10:30:00,29.34,29.35,29.2,29.22,103600.0,12.072,12.0761,12.0144,12.0226,103600.0
2010-04-13 11:00:00,29.23,29.26,29.19,29.24,55500.0,12.0268,12.0391,12.0103,12.0309,55500.0
2010-04-13 11:30:00,29.25,29.3,29.18,29.25,91800.0,12.035,12.0556,12.0062,12.035,91800.0
2010-04-13 12:00:00,29.25,29.42,29.25,29.39,74300.0,12.035,12.1049,12.035,12.0926,74300.0
2010-04-13 12:30:00,29.39,29.4,29.33,29.34,46100.0,12.0926,12.0967,12.0679,12.072,46100.0
2010-04-13 13:00:00,29.34,29.4,29.32,29.38,56100.0,12.072,12.0967,12.0638,12.0885,56100.0
2010-04-13 13:30:00,29.38,29.42,29.37,29.42,34400.0,12.0885,12.1049,12.0844,12.1049,34400.0
2010-04-13 14:00:00,29.41,29.47,29.37,29.46,52600.0,12.1008,12.1255,12.0844,12.1214,52600.0
2010-04-13 14:30:00,29.45,29.51,29.44,29.51,54600.0,12.1173,12.142,12.1132,12.142,54600.0
2010-04-13 15:00:00,29.5,29.6,29.5,29.54,83800.0,12.1378,12.179,12.1378,12.1543,83800.0
2010-04-13 15:30:00,29.54,29.56,29.48,29.48,159000.0,12.1543,12.1625,12.1296,12.1296,159000.0
2010-04-14 09:30:00,29.61,29.64,29.46,29.54,82400.0,12.1831,12.1955,12.1214,12.1543,82400.0
2010-04-14 10:00:00,29.54,29.55,29.48,29.52,87300.0,12.1543,12.1584,12.1296,12.1461,87300.0
2010-04-14 10:30:00,29.52,29.59,29.49,29.5,127600.0,12.1461,12.1749,12.1337,12.1378,127600.0
2010-04-14 11:00:00,29.49,29.56,29.46,29.56,69700.0,12.1337,12.1625,12.1214,12.1625,69700.0
2010-04-14 11:30:00,29.55,29.59,29.52,29.59,103700.0,12.1584,12.1749,12.1461,12.1749,103700.0
2010-04-14 12:00:00,29.59,29.6,29.57,29.59,63500.0,12.1749,12.179,12.1666,12.1749,63500.0
2010-04-14 12:30:00,29.58,29.6,29.55,29.56,94500.0,12.1708,12.179,12.1584,12.1625,94500.0
2010-04-14 13:00:00,29.55,29.65,29.52,29.64,143000.0,12.1584,12.1996,12.1461,12.1955,143000.0
2010-04-14 13:30:00,29.64,29.64,29.54,29.56,157100.0,12.1955,12.1955,12.1543,12.1625,157100.0
2010-04-14 14:00:00,29.56,29.61,29.53,29.53,94900.0,12.1625,12.1831,12.1502,12.1502,94900.0
2010-04-14 14:30:00,29.53,29.57,29.51,29.53,238600.0,12.1502,12.1666,12.142,12.1502,238600.0
2010-04-14 15:00:00,29.53,29.57,29.49,29.54,186100.0,12.1502,12.1666,12.1337,12.1543,186100.0
2010-04-14 15:30:00,29.55,29.65,29.53,29.6,229200.0,12.1584,12.1996,12.1502,12.179,229200.0
2010-04-15 09:30:00,29.7,29.85,29.65,29.84,132400.0,12.2201,12.2819,12.1996,12.2777,132400.0
2010-04-15 10:00:00,29.83,29.88,29.81,29.85,93900.0,12.2736,12.2942,12.2654,12.2819,93900.0
2010-04-15 10:30:00,29.86,29.92,29.83,29.84,115500.0,12.286,12.3107,12.2736,12.2777,115500.0
2010-04-15 11:00:00,29.84,29.86,29.78,29.78,63300.0,12.2777,12.286,12.2531,12.2531,63300.0
2010-04-15 11:30:00,29.79,29.8,29.74,29.75,52500.0,12.2572,12.2613,12.2366,12.2407,52500.0
2010-04-15 12:00:00,29.75,29.76,29.71,29.76,60400.0,12.2407,12.2448,12.2243,12.2448,60400.0
2010-04-15 12:30:00,29.76,29.79,29.75,29.78,22400.0,12.2448,12.2572,12.2407,12.2531,22400.0
2010-04-15 13:00:00,29.78,29.79,29.77,29.78,21200.0,12.2531,12.2572,12.2489,12.2531,21200.0
2010-04-15 13:30:00,29.78,29.79,29.73,29.74,25800.0,12.2531,12.2572,12.2325,12.2366,25800.0
2010-04-15 14:00:00,29.74,29.77,29.72,29.75,59400.0,12.2366,12.2489,12.2284,12.2407,59400.0
2010-04-15 14:30:00,29.75,29.75,29.71,29.73,30800.0,12.2407,12.2407,12.2243,12.2325,30800.0
2010-04-15 15:00:00,29.73,29.74,29.7,29.7,29600.0,12.2325,12.2366,12.2201,12.2201,29600.0
2010-04-15 15:30:00,29.71,29.73,29.68,29.71,120800.0,12.2243,12.2325,12.2119,12.2243,120800.0
2010-04-16 09:30:00,29.77,30.0,29.7,29.75,178900.0,12.2489,12.3436,12.2201,12.2407,178900.0
2010-04-16 10:00:00,29.75,29.84,29.72,29.75,126600.0,12.2407,12.2777,12.2284,12.2407,126600.0
2010-04-16 10:30:00,29.76,29.8,29.51,29.53,200200.0,12.2448,12.2613,12.142,12.1502,200200.0
2010-04-16 11:00:00,29.52,29.6,29.39,29.41,304200.0,12.1461,12.179,12.0926,12.1008,304200.0
2010-04-16 11:30:00,29.4,29.49,29.38,29.41,88800.0,12.0967,12.1337,12.0885,12.1008,88800.0
2010-04-16 12:00:00,29.41,29.41,29.26,29.27,98600.0,12.1008,12.1008,12.0391,12.0432,98600.0
2010-04-16 12:30:00,29.27,29.37,29.25,29.34,102500.0,12.0432,12.0844,12.035,12.072,102500.0
2010-04-16 13:00:00,29.33,29.45,29.32,29.41,107400.0,12.0679,12.1173,12.0638,12.1008,107400.0
2010-04-16 13:30:00,29.42,29.46,29.37,29.44,115500.0,12.1049,12.1214,12.0844,12.1132,115500.0
2010-04-16 14:00:00,29.44,29.5,29.43,29.46,91100.0,12.1132,12.1378,12.109,12.1214,91100.0
2010-04-16 14:30:00,29.45,29.48,29.43,29.43,103300.0,12.1173,12.1296,12.109,12.109,103300.0
2010-04-16 15:00:00,29.43,29.49,29.42,29.48,99600.0,12.109,12.1337,12.1049,12.1296,99600.0
2010-04-16 15:30:00,29.47,29.55,29.45,29.55,199800.0,12.1255,12.1584,12.1173,12.1584,199800.0
2010-04-19 09:30:00,29.43,29.51,29.33,29.39,101000.0,12.109,12.142,12.0679,12.0926,101000.0
2010-04-19 10:00:00,29.4,29.54,29.4,29.45,57300.0,12.0967,12.1543,12.0967,12.1173,57300.0
2010-04-19 10:30:00,29.45,29.51,29.42,29.46,51000.0,12.1173,12.142,12.1049,12.1214,51000.0
2010-04-19 11:00:00,29.47,29.48,29.36,29.39,73700.0,12.1255,12.1296,12.0802,12.0926,73700.0
2010-04-19 11:30:00,29.39,29.41,29.32,29.33,96800.0,12.0926,12.1008,12.0638,12.0679,96800.0
2010-04-19 12:00:00,29.33,29.37,29.3,29.35,43000.0,12.0679,12.0844,12.0556,12.0761,43000.0
2010-04-19 12:30:00,29.36,29.41,29.33,29.41,24400.0,12.0802,12.1008,12.0679,12.1008,24400.0
2010-04-19 13:00:00,29.4,29.4,29.36,29.38,21100.0,12.0967,12.0967,12.0802,12.0885,21100.0
2010-04-19 13:30:00,29.38,29.38,29.35,29.35,20900.0,12.0885,12.0885,12.0761,12.0761,20900.0
2010-04-19 14:00:00,29.36,29.5,29.35,29.5,40400.0,12.0802,12.1378,12.0761,12.1378,40400.0
2010-04-19 14:30:00,29.49,29.58,29.48,29.57,46000.0,12.1337,12.1708,12.1296,12.1666,46000.0
2010-04-19 15:00:00,29.57,29.63,29.55,29.6,53000.0,12.1666,12.1913,12.1584,12.179,53000.0
2010-04-19 15:30:00,29.6,29.72,29.6,29.68,149100.0,12.179,12.2284,12.179,12.2119,149100.0
2010-04-20 09:30:00,30.05,30.27,30.05,30.17,187000.0,12.3641,12.4547,12.3641,12.4135,187000.0
2010-04-20 10:00:00,30.17,30.23,30.13,30.2,132400.0,12.4135,12.4382,12.3971,12.4259,132400.0
2010-04-20 10:30:00,30.2,30.28,30.15,30.17,90900.0,12.4259,12.4588,12.4053,12.4135,90900.0
2010-04-20 11:00:00,30.17,30.24,30.17,30.23,63600.0,12.4135,12.4423,12.4135,12.4382,63600.0
2010-04-20 11:30:00,30.24,30.25,30.2,30.24,72000.0,12.4423,12.4464,12.4259,12.4423,72000.0
2010-04-20 12:00:00,30.24,30.26,30.22,30.25,139700.0,12.4423,12.4506,12.4341,12.4464,139700.0
2010-04-20 12:30:00,30.26,30.26,30.2,30.25,51400.0,12.4506,12.4506,12.4259,12.4464,51400.0
2010-04-20 13:00:00,30.26,30.35,30.25,30.34,32300.0,12.4506,12.4876,12.4464,12.4835,32300.0
2010-04-20 13:30:00,30.34,30.43,30.32,30.37,40000.0,12.4835,12.5205,12.4752,12.4958,40000.0
2010-04-20 14:00:00,30.37,30.43,30.35,30.37,62700.0,12.4958,12.5205,12.4876,12.4958,62700.0
2010-04-20 14:30:00,30.37,30.4,30.35,30.39,64000.0,12.4958,12.5082,12.4876,12.504,64000.0
2010-04-20 15:00:00,30.39,30.4,30.25,30.26,110300.0,12.504,12.5082,12.4464,12.4506,110300.0
2010-04-20 15:30:00,30.25,30.32,30.23,30.29,269900.0,12.4464,12.4752,12.4382,12.4629,269900.0
2010-04-21 09:30:00,30.37,30.47,30.35,30.44,87100.0,12.4958,12.537,12.4876,12.5246,87100.0
2010-04-21 10:00:00,30.43,30.44,30.38,30.41,123800.0,12.5205,12.5246,12.4999,12.5123,123800.0
2010-04-21 10:30:00,30.4,30.53,30.37,30.42,125300.0,12.5082,12.5616,12.4958,12.5164,125300.0
2010-04-21 11:00:00,30.43,30.43,30.32,30.33,52200.0,12.5205,12.5205,12.4752,12.4794,52200.0
2010-04-21 11:30:00,30.33,30.33,30.24,30.31,37200.0,12.4794,12.4794,12.4423,12.4711,37200.0
2010-04-21 12:00:00,30.31,30.35,30.3,30.35,24000.0,12.4711,12.4876,12.467,12.4876,24000.0
2010-04-21 12:30:00,30.34,30.34,30.22,30.29,57700.0,12.4835,12.4835,12.4341,12.4629,57700.0
2010-04-21 13:00:00,30.28,30.29,30.09,30.1,70900.0,12.4588,12.4629,12.3806,12.3847,70900.0
2010-04-21 13:30:00,30.11,30.15,30.07,30.1,49400.0,12.3888,12.4053,12.3724,12.3847,49400.0
2010-04-21 14:00:00,30.1,30.1,30.01,30.04,56900.0,12.3847,12.3847,12.3477,12.36,56900.0
2010-04-21 14:30:00,30.04,30.07,29.99,30.05,90200.0,12.36,12.3724,12.3395,12.3641,90200.0
2010-04-21 15:00:00,30.06,30.18,30.05,30.17,71100.0,12.3683,12.4176,12.3641,12.4135,71100.0
2010-04-21 15:30:00,30.16,30.27,30.12,30.25,90900.0,12.4094,12.4547,12.3929,12.4464,90900.0
2010-04-22 09:30:00,30.08,30.2,29.95,30.07,113400.0,12.3765,12.4259,12.323,12.3724,113400.0
2010-04-22 10:00:00,30.07,30.32,30.06,30.28,143300.0,12.3724,12.4752,12.3683,12.4588,143300.0
2010-04-22 10:30:00,30.28,30.36,30.22,30.36,99500.0,12.4588,12.4917,12.4341,12.4917,99500.0
2010-04-22 11:00:00,30.35,30.42,30.3,30.38,116100.0,12.4876,12.5164,12.467,12.4999,116100.0
2010-04-22 11:30:00,30.39,30.4,30.29,30.33,76600.0,12.504,12.5082,12.4629,12.4794,76600.0
2010-04-22 12:00:00,30.34,30.4,30.31,30.39,43000.0,12.4835,12.5082,12.4711,12.504,43000.0
2010-04-22 12:30:00,30.38,30.43,30.36,30.43,35200.0,12.4999,12.5205,12.4917,12.5205,35200.0
2010-04-22 13:00:00,30.43,30.51,30.4,30.51,41400.0,12.5205,12.5534,12.5082,12.5534,41400.0
2010-04-22 13:30:00,30.5,30.62,30.48,30.62,67000.0,12.5493,12.5987,12.5411,12.5987,67000.0
2010-04-22 14:00:00,30.61,30.62,30.55,30.59,35900.0,12.5946,12.5987,12.5699,12.5863,35900.0
2010-04-22 14:30:00,30.58,30.6,30.56,30.58,53200.0,12.5822,12.5904,12.574,12.5822,53200.0
2010-04-22 15:00:00,30.57,30.59,30.52,30.58,67100.0,12.5781,12.5863,12.5575,12.5822,67100.0
2010-04-22 15:30:00,30.58,30.68,30.56,30.67,131800.0,12.5822,12.6234,12.574,12.6192,131800.0
2010-04-23 09:30:00,30.54,30.86,30.52,30.79,151600.0,12.5658,12.6974,12.5575,12.6686,151600.0
2010-04-23 10:00:00,30.81,31.0,30.81,30.91,112100.0,12.6768,12.755,12.6768,12.718,112100.0
2010-04-23 10:30:00,30.91,31.0,30.82,30.84,124600.0,12.718,12.755,12.681,12.6892,124600.0
2010-04-23 11:00:00,30.85,30.91,30.73,30.75,70200.0,12.6933,12.718,12.6439,12.6522,70200.0
2010-04-23 11:30:00,30.75,30.75,30.67,30.71,57900.0,12.6522,12.6522,12.6192,12.6357,57900.0
2010-04-23 12:00:00,30.71,30.76,30.7,30.74,31500.0,12.6357,12.6563,12.6316,12.648,31500.0
2010-04-23 12:30:00,30.74,30.8,30.74,30.8,32800.0,12.648,12.6727,12.648,12.6727,32800.0
2010-04-23 13:00:00,30.8,30.8,30.72,30.78,60600.0,12.6727,12.6727,12.6398,12.6645,60600.0
2010-04-23 13:30:00,30.79,30.81,30.75,30.8,22400.0,12.6686,12.6768,12.6522,12.6727,22400.0
2010-04-23 14:00:00,30.79,30.9,30.79,30.89,40000.0,12.6686,12.7139,12.6686,12.7098,40000.0
2010-04-23 14:30:00,30.9,30.94,30.87,30.87,57100.0,12.7139,12.7303,12.7015,12.7015,57100.0
2010-04-23 15:00:00,30.87,30.89,30.78,30.84,66400.0,12.7015,12.7098,12.6645,12.6892,66400.0
2010-04-23 15:30:00,30.84,30.86,30.77,30.81,133000.0,12.6892,12.6974,12.6604,12.6768,133000.0
2010-04-26 09:30:00,30.87,31.08,30.83,31.0,117200.0,12.7015,12.7879,12.6851,12.755,117200.0
2010-04-26 10:00:00,30.99,31.0,30.93,30.93,76600.0,12.7509,12.755,12.7262,12.7262,76600.0
2010-04-26 10:30:00,30.92,31.0,30.92,30.97,62700.0,12.7221,12.755,12.7221,12.7427,62700.0
2010-04-26 11:00:00,30.97,31.05,30.97,31.02,65600.0,12.7427,12.7756,12.7427,12.7633,65600.0
2010-04-26 11:30:00,31.02,31.04,30.98,30.98,55400.0,12.7633,12.7715,12.7468,12.7468,55400.0
2010-04-26 12:00:00,30.98,30.99,30.94,30.94,26400.0,12.7468,12.7509,12.7303,12.7303,26400.0
2010-04-26 12:30:00,30.94,30.97,30.93,30.97,22800.0,12.7303,12.7427,12.7262,12.7427,22800.0
2010-04-26 13:00:00,30.97,30.98,30.94,30.96,21300.0,12.7427,12.7468,12.7303,12.7386,21300.0
2010-04-26 13:30:00,30.96,30.98,30.96,30.97,29600.0,12.7386,12.7468,12.7386,12.7427,29600.0
2010-04-26 14:00:00,30.98,31.01,30.96,31.01,33200.0,12.7468,12.7591,12.7386,12.7591,33200.0
2010-04-26 14:30:00,31.0,31.02,30.97,30.97,45600.0,12.755,12.7633,12.7427,12.7427,45600.0
2010-04-26 15:00:00,30.97,30.99,30.89,30.89,75100.0,12.7427,12.7509,12.7098,12.7098,75100.0
2010-04-26 15:30:00,30.9,30.9,30.77,30.84,179100.0,12.7139,12.7139,12.6604,12.6892,179100.0
2010-04-27 09:30:00,30.71,30.77,30.59,30.64,116500.0,12.6357,12.6604,12.5863,12.6069,116500.0
2010-04-27 10:00:00,30.64,30.8,30.6,30.77,91600.0,12.6069,12.6727,12.5904,12.6604,91600.0
2010-04-27 10:30:00,30.77,30.83,30.69,30.79,69400.0,12.6604,12.6851,12.6275,12.6686,69400.0
2010-04-27 11:00:00,30.78,30.78,30.35,30.37,208500.0,12.6645,12.6645,12.4876,12.4958,208500.0
2010-04-27 11:30:00,30.37,30.41,30.21,30.23,176500.0,12.4958,12.5123,12.43,12.4382,176500.0
2010-04-27 12:00:00,30.25,30.33,30.22,30.3,62700.0,12.4464,12.4794,12.4341,12.467,62700.0
2010-04-27 12:30:00,30.3,30.4,30.29,30.39,44600.0,12.467,12.5082,12.4629,12.504,44600.0
2010-04-27 13:00:00,30.4,30.56,30.4,30.56,43600.0,12.5082,12.574,12.5082,12.574,43600.0
2010-04-27 13:30:00,30.55,30.56,30.46,30.51,35300.0,12.5699,12.574,12.5328,12.5534,35300.0
2010-04-27 14:00:00,30.51,30.51,30.45,30.45,33700.0,12.5534,12.5534,12.5287,12.5287,33700.0
2010-04-27 14:30:00,30.45,30.5,30.43,30.47,73600.0,12.5287,12.5493,12.5205,12.537,73600.0
2010-04-27 15:00:00,30.47,30.47,30.41,30.44,69800.0,12.537,12.537,12.5123,12.5246,69800.0
2010-04-27 15:30:00,30.43,30.44,30.29,30.31,176100.0,12.5205,12.5246,12.4629,12.4711,176100.0
2010-04-28 09:30:00,30.41,30.48,30.17,30.22,71500.0,12.5123,12.5411,12.4135,12.4341,71500.0
2010-04-28 10:00:00,30.21,30.3,30.13,30.26,78600.0,12.43,12.467,12.3971,12.4506,78600.0
2010-04-28 10:30:00,30.26,30.4,30.2,30.4,92600.0,12.4506,12.5082,12.4259,12.5082,92600.0
2010-04-28 11:00:00,30.4,30.41,30.25,30.26,93900.0,12.5082,12.5123,12.4464,12.4506,93900.0
2010-04-28 11:30:00,30.25,30.26,30.0,30.08,127600.0,12.4464,12.4506,12.3436,12.3765,127600.0
2010-04-28 12:00:00,30.07,30.14,30.0,30.11,69000.0,12.3724,12.4012,12.3436,12.3888,69000.0
2010-04-28 12:30:00,30.11,30.14,30.08,30.14,24300.0,12.3888,12.4012,12.3765,12.4012,24300.0
2010-04-28 13:00:00,30.14,30.2,30.14,30.16,20900.0,12.4012,12.4259,12.4012,12.4094,20900.0
2010-04-28 13:30:00,30.16,30.2,30.14,30.17,23500.0,12.4094,12.4259,12.4012,12.4135,23500.0
2010-04-28 14:00:00,30.17,30.36,30.14,30.3,65500.0,12.4135,12.4917,12.4012,12.467,65500.0
2010-04-28 14:30:00,30.3,30.31,30.22,30.27,72900.0,12.467,12.4711,12.4341,12.4547,72900.0
2010-04-28 15:00:00,30.28,30.38,30.26,30.34,95700.0,12.4588,12.4999,12.4506,12.4835,95700.0
2010-04-28 15:30:00,30.35,30.4,30.24,30.3,153500.0,12.4876,12.5082,12.4423,12.467,153500.0
2010-04-29 09:30:00,30.36,30.63,30.36,30.57,104500.0,12.4917,12.6028,12.4917,12.5781,104500.0
2010-04-29 10:00:00,30.57,30.71,30.51,30.66,48400.0,12.5781,12.6357,12.5534,12.6151,48400.0
2010-04-29 10:30:00,30.66,30.73,30.62,30.68,34200.0,12.6151,12.6439,12.5987,12.6234,34200.0
2010-04-29 11:00:00,30.68,30.68,30.54,30.6,41600.0,12.6234,12.6234,12.5658,12.5904,41600.0
2010-04-29 11:30:00,30.6,30.65,30.5,30.5,46200.0,12.5904,12.611,12.5493,12.5493,46200.0
2010-04-29 12:00:00,30.51,30.55,30.47,30.52,42100.0,12.5534,12.5699,12.537,12.5575,42100.0
2010-04-29 12:30:00,30.52,30.55,30.47,30.47,76000.0,12.5575,12.5699,12.537,12.537,76000.0
2010-04-29 13:00:00,30.47,30.53,30.46,30.46,31000.0,12.537,12.5616,12.5328,12.5328,31000.0
2010-04-29 13:30:00,30.46,30.53,30.45,30.53,23900.0,12.5328,12.5616,12.5287,12.5616,23900.0
2010-04-29 14:00:00,30.53,30.53,30.45,30.52,33900.0,12.5616,12.5616,12.5287,12.5575,33900.0
2010-04-29 14:30:00,30.52,30.61,30.49,30.55,66400.0,12.5575,12.5946,12.5452,12.5699,66400.0
2010-04-29 15:00:00,30.55,30.6,30.5,30.6,46100.0,12.5699,12.5904,12.5493,12.5904,46100.0
2010-04-29 15:30:00,30.6,30.7,30.54,30.7,164800.0,12.5904,12.6316,12.5658,12.6316,164800.0
2010-04-30 09:30:00,30.66,30.67,30.45,30.47,102100.0,12.6151,12.6192,12.5287,12.537,102100.0
2010-04-30 10:00:00,30.47,30.47,30.2,30.38,137500.0,12.537,12.537,12.4259,12.4999,137500.0
2010-04-30 10:30:00,30.38,30.43,30.31,30.36,109600.0,12.4999,12.5205,12.4711,12.4917,109600.0
2010-04-30 11:00:00,30.37,30.45,30.33,30.36,47800.0,12.4958,12.5287,12.4794,12.4917,47800.0
2010-04-30 11:30:00,30.36,30.42,30.35,30.4,26000.0,12.4917,12.5164,12.4876,12.5082,26000.0
2010-04-30 12:00:00,30.4,30.41,30.28,30.36,72600.0,12.5082,12.5123,12.4588,12.4917,72600.0
2010-04-30 12:30:00,30.36,30.44,30.33,30.34,48900.0,12.4917,12.5246,12.4794,12.4835,48900.0
2010-04-30 13:00:00,30.34,30.41,30.31,30.37,25300.0,12.4835,12.5123,12.4711,12.4958,25300.0
2010-04-30 13:30:00,30.38,30.43,30.36,30.4,18700.0,12.4999,12.5205,12.4917,12.5082,18700.0
2010-04-30 14:00:00,30.4,30.42,30.35,30.36,51500.0,12.5082,12.5164,12.4876,12.4917,51500.0
2010-04-30 14:30:00,30.37,30.38,30.3,30.32,53900.0,12.4958,12.4999,12.467,12.4752,53900.0
2010-04-30 15:00:00,30.32,30.39,30.27,30.28,97800.0,12.4752,12.504,12.4547,12.4588,97800.0
2010-04-30 15:30:00,30.28,30.32,30.04,30.05,264700.0,12.4588,12.4752,12.36,12.3641,264700.0
2010-05-03 09:30:00,30.31,30.4,30.26,30.28,48400.0,12.4711,12.5082,12.4506,12.4588,48400.0
2010-05-03 10:00:00,30.27,30.38,30.21,30.33,69000.0,12.4547,12.4999,12.43,12.4794,69000.0
2010-05-03 10:30:00,30.32,30.45,30.31,30.42,84000.0,12.4752,12.5287,12.4711,12.5164,84000.0
2010-05-03 11:00:00,30.43,30.52,30.37,30.46,47000.0,12.5205,12.5575,12.4958,12.5328,47000.0
2010-05-03 11:30:00,30.46,30.46,30.37,30.42,29600.0,12.5328,12.5328,12.4958,12.5164,29600.0
2010-05-03 12:00:00,30.44,30.45,30.37,30.44,32100.0,12.5246,12.5287,12.4958,12.5246,32100.0
2010-05-03 12:30:00,30.44,30.52,30.41,30.46,85700.0,12.5246,12.5575,12.5123,12.5328,85700.0
2010-05-03 13:00:00,30.45,30.46,30.3,30.32,53200.0,12.5287,12.5328,12.467,12.4752,53200.0
2010-05-03 13:30:00,30.32,30.35,30.28,30.31,48600.0,12.4752,12.4876,12.4588,12.4711,48600.0
2010-05-03 14:00:00,30.31,30.44,30.31,30.42,56000.0,12.4711,12.5246,12.4711,12.5164,56000.0
2010-05-03 14:30:00,30.42,30.42,30.35,30.41,29600.0,12.5164,12.5164,12.4876,12.5123,29600.0
2010-05-03 15:00:00,30.42,30.43,30.33,30.33,81900.0,12.5164,12.5205,12.4794,12.4794,81900.0
2010-05-03 15:30:00,30.33,30.4,30.31,30.31,158400.0,12.4794,12.5082,12.4711,12.4711,158400.0
2010-05-04 09:30:00,30.11,30.11,29.7,29.82,150800.0,12.3888,12.3888,12.2201,12.2695,150800.0
2010-05-04 10:00:00,29.81,29.95,29.78,29.92,116600.0,12.2654,12.323,12.2531,12.3107,116600.0
2010-05-04 10:30:00,29.91,29.96,29.71,29.71,130800.0,12.3065,12.3271,12.2243,12.2243,130800.0
2010-05-04 11:00:00,29.71,29.76,29.46,29.54,111100.0,12.2243,12.2448,12.1214,12.1543,111100.0
2010-05-04 11:30:00,29.54,29.77,29.54,29.67,94400.0,12.1543,12.2489,12.1543,12.2078,94400.0
2010-05-04 12:00:00,29.67,29.67,29.5,29.51,45000.0,12.2078,12.2078,12.1378,12.142,45000.0
2010-05-04 12:30:00,29.51,29.69,29.48,29.69,53300.0,12.142,12.216,12.1296,12.216,53300.0
2010-05-04 13:00:00,29.7,29.73,29.56,29.56,34200.0,12.2201,12.2325,12.1625,12.1625,34200.0
2010-05-04 13:30:00,29.58,29.66,29.58,29.63,26100.0,12.1708,12.2037,12.1708,12.1913,26100.0
2010-05-04 14:00:00,29.64,29.7,29.58,29.63,34500.0,12.1955,12.2201,12.1708,12.1913,34500.0
2010-05-04 14:30:00,29.63,29.67,29.5,29.61,59000.0,12.1913,12.2078,12.1378,12.1831,59000.0
2010-05-04 15:00:00,29.61,29.71,29.59,29.7,72400.0,12.1831,12.2243,12.1749,12.2201,72400.0
2010-05-04 15:30:00,29.7,29.7,29.59,29.63,108500.0,12.2201,12.2201,12.1749,12.1913,108500.0
2010-05-05 09:30:00,29.29,29.38,29.08,29.18,116100.0,12.0514,12.0885,11.965,12.0062,116100.0
2010-05-05 10:00:00,29.16,29.54,29.13,29.43,147500.0,11.998,12.1543,11.9856,12.109,147500.0
2010-05-05 10:30:00,29.43,29.44,29.3,29.42,84700.0,12.109,12.1132,12.0556,12.1049,84700.0
2010-05-05 11:00:00,29.4,29.4,29.3,29.34,40000.0,12.0967,12.0967,12.0556,12.072,40000.0
2010-05-05 11:30:00,29.34,29.47,29.32,29.45,36100.0,12.072,12.1255,12.0638,12.1173,36100.0
2010-05-05 12:00:00,29.45,29.48,29.41,29.41,28000.0,12.1173,12.1296,12.1008,12.1008,28000.0
2010-05-05 12:30:00,29.41,29.46,29.38,29.43,25900.0,12.1008,12.1214,12.0885,12.109,25900.0
2010-05-05 13:00:00,29.44,29.49,29.42,29.46,20400.0,12.1132,12.1337,12.1049,12.1214,20400.0
2010-05-05 13:30:00,29.46,29.46,29.38,29.4,32900.0,12.1214,12.1214,12.0885,12.0967,32900.0
2010-05-05 14:00:00,29.4,29.42,29.36,29.38,28700.0,12.0967,12.1049,12.0802,12.0885,28700.0
2010-05-05 14:30:00,29.38,29.39,29.24,29.38,64000.0,12.0885,12.0926,12.0309,12.0885,64000.0
2010-05-05 15:00:00,29.39,29.42,29.32,29.39,96700.0,12.0926,12.1049,12.0638,12.0926,96700.0
2010-05-05 15:30:00,29.39,29.46,29.33,29.43,168300.0,12.0926,12.1214,12.0679,12.109,168300.0
2010-05-06 09:30:00,29.38,29.53,29.33,29.45,98800.0,12.0885,12.1502,12.0679,12.1173,98800.0
2010-05-06 10:00:00,29.45,29.67,29.45,29.55,119600.0,12.1173,12.2078,12.1173,12.1584,119600.0
2010-05-06 10:30:00,29.54,29.58,29.51,29.55,74500.0,12.1543,12.1708,12.142,12.1584,74500.0
2010-05-06 11:00:00,29.55,29.59,29.45,29.56,118300.0,12.1584,12.1749,12.1173,12.1625,118300.0
2010-05-06 11:30:00,29.56,29.56,29.22,29.31,87500.0,12.1625,12.1625,12.0226,12.0597,87500.0
2010-05-06 12:00:00,29.31,29.47,29.29,29.45,49700.0,12.0597,12.1255,12.0514,12.1173,49700.0
2010-05-06 12:30:00,29.45,29.51,29.39,29.49,64300.0,12.1173,12.142,12.0926,12.1337,64300.0
2010-05-06 13:00:00,29.49,29.5,29.37,29.42,83800.0,12.1337,12.1378,12.0844,12.1049,83800.0
2010-05-06 13:30:00,29.43,29.6,29.43,29.47,184700.0,12.109,12.179,12.109,12.1255,184700.0
2010-05-06 14:00:00,29.48,29.5,28.98,29.0,283400.0,12.1296,12.1378,11.9239,11.9321,283400.0
2010-05-06 14:30:00,28.98,29.0,28.25,28.76,394700.0,11.9239,11.9321,11.6235,11.8334,394700.0
2010-05-06 15:00:00,28.77,29.08,28.59,28.93,424700.0,11.8375,11.965,11.7634,11.9033,424700.0
2010-05-06 15:30:00,28.95,29.15,28.81,29.1,258500.0,11.9115,11.9938,11.8539,11.9733,258500.0
2010-05-07 09:30:00,29.17,29.31,29.05,29.26,103000.0,12.0021,12.0597,11.9527,12.0391,103000.0
2010-05-07 10:00:00,29.27,29.27,28.63,28.7,199700.0,12.0432,12.0432,11.7799,11.8087,199700.0
2010-05-07 10:30:00,28.71,28.94,28.66,28.81,278300.0,11.8128,11.9074,11.7922,11.8539,278300.0
2010-05-07 11:00:00,28.8,29.24,28.79,29.0,189200.0,11.8498,12.0309,11.8457,11.9321,189200.0
2010-05-07 11:30:00,28.97,29.22,28.93,29.14,168000.0,11.9198,12.0226,11.9033,11.9897,168000.0
2010-05-07 12:00:00,29.15,29.34,29.09,29.14,72700.0,11.9938,12.072,11.9692,11.9897,72700.0
2010-05-07 12:30:00,29.15,29.28,29.13,29.23,111900.0,11.9938,12.0473,11.9856,12.0268,111900.0
2010-05-07 13:00:00,29.23,29.3,29.17,29.19,92900.0,12.0268,12.0556,12.0021,12.0103,92900.0
2010-05-07 13:30:00,29.18,29.35,29.18,29.29,102600.0,12.0062,12.0761,12.0062,12.0514,102600.0
2010-05-07 14:00:00,29.29,29.32,29.22,29.24,127800.0,12.0514,12.0638,12.0226,12.0309,127800.0
2010-05-07 14:30:00,29.23,29.33,29.2,29.33,165000.0,12.0268,12.0679,12.0144,12.0679,165000.0
2010-05-07 15:00:00,29.31,29.39,29.2,29.26,298300.0,12.0597,12.0926,12.0144,12.0391,298300.0
2010-05-07 15:30:00,29.27,29.27,29.13,29.22,311600.0,12.0432,12.0432,11.9856,12.0226,311600.0
2010-05-10 09:30:00,30.1,30.5,30.07,30.25,222500.0,12.3847,12.5493,12.3724,12.4464,222500.0
2010-05-10 10:00:00,30.25,30.28,30.04,30.05,142100.0,12.4464,12.4588,12.36,12.3641,142100.0
2010-05-10 10:30:00,30.05,30.06,29.91,29.99,127900.0,12.3641,12.3683,12.3065,12.3395,127900.0
2010-05-10 11:00:00,29.98,30.13,29.97,30.02,330700.0,12.3353,12.3971,12.3312,12.3518,330700.0
2010-05-10 11:30:00,30.02,30.09,29.99,30.05,113100.0,12.3518,12.3806,12.3395,12.3641,113100.0
2010-05-10 12:00:00,30.05,30.06,29.97,29.98,74900.0,12.3641,12.3683,12.3312,12.3353,74900.0
2010-05-10 12:30:00,29.98,30.04,29.93,30.0,72900.0,12.3353,12.36,12.3148,12.3436,72900.0
2010-05-10 13:00:00,30.0,30.02,29.93,29.98,119100.0,12.3436,12.3518,12.3148,12.3353,119100.0
2010-05-10 13:30:00,29.98,30.0,29.89,29.9,77300.0,12.3353,12.3436,12.2983,12.3024,77300.0
2010-05-10 14:00:00,29.9,30.02,29.86,29.97,101100.0,12.3024,12.3518,12.286,12.3312,101100.0
2010-05-10 14:30:00,29.96,29.99,29.88,29.96,126100.0,12.3271,12.3395,12.2942,12.3271,126100.0
2010-05-10 15:00:00,29.96,30.04,29.94,30.03,190200.0,12.3271,12.36,12.3189,12.3559,190200.0
2010-05-10 15:30:00,30.03,30.09,29.96,30.06,319000.0,12.3559,12.3806,12.3271,12.3683,319000.0
2010-05-11 09:30:00,29.85,30.2,29.85,30.2,99200.0,12.2819,12.4259,12.2819,12.4259,99200.0
2010-05-11 10:00:00,30.18,30.36,30.15,30.34,108000.0,12.4176,12.4917,12.4053,12.4835,108000.0
2010-05-11 10:30:00,30.34,30.34,30.19,30.19,73300.0,12.4835,12.4835,12.4217,12.4217,73300.0
2010-05-11 11:00:00,30.19,30.36,30.19,30.34,45500.0,12.4217,12.4917,12.4217,12.4835,45500.0
2010-05-11 11:30:00,30.34,30.49,30.33,30.49,76800.0,12.4835,12.5452,12.4794,12.5452,76800.0
2010-05-11 12:00:00,30.48,30.56,30.43,30.55,73900.0,12.5411,12.574,12.5205,12.5699,73900.0
2010-05-11 12:30:00,30.55,30.62,30.54,30.61,32200.0,12.5699,12.5987,12.5658,12.5946,32200.0
2010-05-11 13:00:00,30.61,30.61,30.47,30.49,55800.0,12.5946,12.5946,12.537,12.5452,55800.0
2010-05-11 13:30:00,30.49,30.52,30.36,30.51,93100.0,12.5452,12.5575,12.4917,12.5534,93100.0
2010-05-11 14:00:00,30.51,30.54,30.46,30.48,60500.0,12.5534,12.5658,12.5328,12.5411,60500.0
2010-05-11 14:30:00,30.48,30.51,30.42,30.45,93500.0,12.5411,12.5534,12.5164,12.5287,93500.0
2010-05-11 15:00:00,30.46,30.46,30.32,30.34,110300.0,12.5328,12.5328,12.4752,12.4835,110300.0
2010-05-11 15:30:00,30.33,30.41,30.29,30.3,137100.0,12.4794,12.5123,12.4629,12.467,137100.0
2010-05-12 09:30:00,30.42,30.56,30.42,30.55,52200.0,12.5164,12.574,12.5164,12.5699,52200.0
2010-05-12 10:00:00,30.55,30.58,30.52,30.55,42400.0,12.5699,12.5822,12.5575,12.5699,42400.0
2010-05-12 10:30:00,30.56,30.56,30.41,30.46,59800.0,12.574,12.574,12.5123,12.5328,59800.0
2010-05-12 11:00:00,30.46,30.56,30.36,30.36,49500.0,12.5328,12.574,12.4917,12.4917,49500.0
2010-05-12 11:30:00,30.35,30.42,30.31,30.41,59500.0,12.4876,12.5164,12.4711,12.5123,59500.0
2010-05-12 12:00:00,30.41,30.41,30.32,30.39,47700.0,12.5123,12.5123,12.4752,12.504,47700.0
2010-05-12 12:30:00,30.4,30.43,30.36,30.41,30500.0,12.5082,12.5205,12.4917,12.5123,30500.0
2010-05-12 13:00:00,30.42,30.48,30.39,30.45,24700.0,12.5164,12.5411,12.504,12.5287,24700.0
2010-05-12 13:30:00,30.46,30.47,30.41,30.43,26700.0,12.5328,12.537,12.5123,12.5205,26700.0
2010-05-12 14:00:00,30.42,30.48,30.41,30.47,26500.0,12.5164,12.5411,12.5123,12.537,26500.0
2010-05-12 14:30:00,30.47,30.48,30.42,30.44,41500.0,12.537,12.5411,12.5164,12.5246,41500.0
2010-05-12 15:00:00,30.44,30.49,30.41,30.49,97800.0,12.5246,12.5452,12.5123,12.5452,97800.0
2010-05-12 15:30:00,30.48,30.54,30.42,30.54,191000.0,12.5411,12.5658,12.5164,12.5658,191000.0
2010-05-13 09:30:00,30.4,30.64,30.4,30.51,69500.0,12.5082,12.6069,12.5082,12.5534,69500.0
2010-05-13 10:00:00,30.5,30.66,30.49,30.63,50900.0,12.5493,12.6151,12.5452,12.6028,50900.0
2010-05-13 10:30:00,30.63,30.72,30.63,30.72,49600.0,12.6028,12.6398,12.6028,12.6398,49600.0
2010-05-13 11:00:00,30.71,30.89,30.7,30.84,57100.0,12.6357,12.7098,12.6316,12.6892,57100.0
2010-05-13 11:30:00,30.85,30.93,30.78,30.81,75500.0,12.6933,12.7262,12.6645,12.6768,75500.0
2010-05-13 12:00:00,30.81,30.96,30.76,30.96,36700.0,12.6768,12.7386,12.6563,12.7386,36700.0
2010-05-13 12:30:00,30.95,30.96,30.9,30.92,19300.0,12.7345,12.7386,12.7139,12.7221,19300.0
2010-05-13 13:00:00,30.91,31.0,30.9,30.98,29800.0,12.718,12.755,12.7139,12.7468,29800.0
2010-05-13 13:30:00,30.99,31.03,30.92,30.92,27000.0,12.7509,12.7674,12.7221,12.7221,27000.0
2010-05-13 14:00:00,30.92,30.99,30.91,30.94,33300.0,12.7221,12.7509,12.718,12.7303,33300.0
2010-05-13 14:30:00,30.94,30.94,30.72,30.79,52400.0,12.7303,12.7303,12.6398,12.6686,52400.0
2010-05-13 15:00:00,30.79,30.83,30.71,30.78,77500.0,12.6686,12.6851,12.6357,12.6645,77500.0
2010-05-13 15:30:00,30.77,30.9,30.72,30.87,244400.0,12.6604,12.7139,12.6398,12.7015,244400.0
2010-05-14 09:30:00,30.84,31.24,30.48,30.53,335600.0,12.6892,12.8538,12.5411,12.5616,335600.0
2010-05-14 10:00:00,30.53,30.53,30.33,30.49,131700.0,12.5616,12.5616,12.4794,12.5452,131700.0
2010-05-14 10:30:00,30.48,30.6,30.48,30.55,109800.0,12.5411,12.5904,12.5411,12.5699,109800.0
2010-05-14 11:00:00,30.55,30.56,30.25,30.35,130700.0,12.5699,12.574,12.4464,12.4876,130700.0
2010-05-14 11:30:00,30.34,30.47,30.31,30.4,213500.0,12.4835,12.537,12.4711,12.5082,213500.0
2010-05-14 12:00:00,30.39,30.45,30.33,30.45,169100.0,12.504,12.5287,12.4794,12.5287,169100.0
2010-05-14 12:30:00,30.45,30.66,30.43,30.65,139100.0,12.5287,12.6151,12.5205,12.611,139100.0
2010-05-14 13:00:00,30.65,30.68,30.54,30.62,91400.0,12.611,12.6234,12.5658,12.5987,91400.0
2010-05-14 13:30:00,30.61,30.66,30.58,30.64,81500.0,12.5946,12.6151,12.5822,12.6069,81500.0
2010-05-14 14:00:00,30.64,30.7,30.6,30.69,92900.0,12.6069,12.6316,12.5904,12.6275,92900.0
2010-05-14 14:30:00,30.68,30.79,30.68,30.71,158900.0,12.6234,12.6686,12.6234,12.6357,158900.0
2010-05-14 15:00:00,30.7,30.76,30.68,30.74,186900.0,12.6316,12.6563,12.6234,12.648,186900.0
2010-05-14 15:30:00,30.74,30.89,30.73,30.87,186400.0,12.648,12.7098,12.6439,12.7015,186400.0
2010-05-17 09:30:00,30.82,30.85,30.5,30.52,112600.0,12.681,12.6933,12.5493,12.5575,112600.0
2010-05-17 10:00:00,30.52,30.61,30.45,30.6,91400.0,12.5575,12.5946,12.5287,12.5904,91400.0
2010-05-17 10:30:00,30.61,30.64,30.52,30.55,81500.0,12.5946,12.6069,12.5575,12.5699,81500.0
2010-05-17 11:00:00,30.54,30.56,30.3,30.33,81200.0,12.5658,12.574,12.467,12.4794,81200.0
2010-05-17 11:30:00,30.33,30.36,30.16,30.18,163700.0,12.4794,12.4917,12.4094,12.4176,163700.0
2010-05-17 12:00:00,30.18,30.2,30.07,30.11,125300.0,12.4176,12.4259,12.3724,12.3888,125300.0
2010-05-17 12:30:00,30.11,30.16,30.06,30.09,61800.0,12.3888,12.4094,12.3683,12.3806,61800.0
2010-05-17 13:00:00,30.08,30.21,30.07,30.18,50000.0,12.3765,12.43,12.3724,12.4176,50000.0
2010-05-17 13:30:00,30.18,30.23,30.05,30.12,56600.0,12.4176,12.4382,12.3641,12.3929,56600.0
2010-05-17 14:00:00,30.11,30.25,30.09,30.19,91600.0,12.3888,12.4464,12.3806,12.4217,91600.0
2010-05-17 14:30:00,30.2,30.36,30.16,30.28,112100.0,12.4259,12.4917,12.4094,12.4588,112100.0
2010-05-17 15:00:00,30.28,30.41,30.28,30.4,176000.0,12.4588,12.5123,12.4588,12.5082,176000.0
2010-05-17 15:30:00,30.38,30.55,30.36,30.53,164300.0,12.4999,12.5699,12.4917,12.5616,164300.0
2010-05-18 09:30:00,30.86,30.96,30.71,30.94,71500.0,12.6974,12.7386,12.6357,12.7303,71500.0
2010-05-18 10:00:00,30.94,30.99,30.86,30.95,63100.0,12.7303,12.7509,12.6974,12.7345,63100.0
2010-05-18 10:30:00,30.96,30.99,30.85,30.88,63200.0,12.7386,12.7509,12.6933,12.7057,63200.0
2010-05-18 11:00:00,30.89,31.05,30.87,31.01,117900.0,12.7098,12.7756,12.7015,12.7591,117900.0
2010-05-18 11:30:00,31.02,31.06,30.92,30.92,65100.0,12.7633,12.7797,12.7221,12.7221,65100.0
2010-05-18 12:00:00,30.92,30.93,30.79,30.88,34500.0,12.7221,12.7262,12.6686,12.7057,34500.0
2010-05-18 12:30:00,30.88,30.96,30.86,30.86,42600.0,12.7057,12.7386,12.6974,12.6974,42600.0
2010-05-18 13:00:00,30.86,30.88,30.7,30.78,55300.0,12.6974,12.7057,12.6316,12.6645,55300.0
2010-05-18 13:30:00,30.77,30.83,30.67,30.67,67000.0,12.6604,12.6851,12.6192,12.6192,67000.0
2010-05-18 14:00:00,30.68,30.73,30.64,30.65,140100.0,12.6234,12.6439,12.6069,12.611,140100.0
2010-05-18 14:30:00,30.65,30.66,30.43,30.44,99100.0,12.611,12.6151,12.5205,12.5246,99100.0
2010-05-18 15:00:00,30.43,30.54,30.39,30.41,161600.0,12.5205,12.5658,12.504,12.5123,161600.0
2010-05-18 15:30:00,30.42,30.61,30.41,30.59,218200.0,12.5164,12.5946,12.5123,12.5863,218200.0
2010-05-19 09:30:00,30.31,30.66,30.26,30.33,133400.0,12.4711,12.6151,12.4506,12.4794,133400.0
2010-05-19 10:00:00,30.34,30.4,30.16,30.4,163100.0,12.4835,12.5082,12.4094,12.5082,163100.0
2010-05-19 10:30:00,30.41,30.48,30.23,30.32,120200.0,12.5123,12.5411,12.4382,12.4752,120200.0
2010-05-19 11:00:00,30.31,30.34,30.08,30.13,186500.0,12.4711,12.4835,12.3765,12.3971,186500.0
2010-05-19 11:30:00,30.13,30.2,29.96,30.06,148300.0,12.3971,12.4259,12.3271,12.3683,148300.0
2010-05-19 12:00:00,30.05,30.24,30.02,30.22,117600.0,12.3641,12.4423,12.3518,12.4341,117600.0
2010-05-19 12:30:00,30.22,30.24,30.03,30.23,154600.0,12.4341,12.4423,12.3559,12.4382,154600.0
2010-05-19 13:00:00,30.22,30.4,30.14,30.36,180700.0,12.4341,12.5082,12.4012,12.4917,180700.0
2010-05-19 13:30:00,30.35,30.36,30.26,30.33,73300.0,12.4876,12.4917,12.4506,12.4794,73300.0
2010-05-19 14:00:00,30.31,30.33,30.15,30.22,90900.0,12.4711,12.4794,12.4053,12.4341,90900.0
2010-05-19 14:30:00,30.22,30.32,30.15,30.25,102500.0,12.4341,12.4752,12.4053,12.4464,102500.0
2010-05-19 15:00:00,30.26,30.31,30.12,30.3,142700.0,12.4506,12.4711,12.3929,12.467,142700.0
2010-05-19 15:30:00,30.31,30.31,30.18,30.19,244700.0,12.4711,12.4711,12.4176,12.4217,244700.0
2010-05-20 09:30:00,29.31,29.48,29.26,29.4,134800.0,12.0597,12.1296,12.0391,12.0967,134800.0
2010-05-20 10:00:00,29.39,29.4,28.94,29.04,130600.0,12.0926,12.0967,11.9074,11.9486,130600.0
2010-05-20 10:30:00,29.05,29.16,29.01,29.08,106800.0,11.9527,11.998,11.9362,11.965,106800.0
2010-05-20 11:00:00,29.09,29.18,29.01,29.17,93000.0,11.9692,12.0062,11.9362,12.0021,93000.0
2010-05-20 11:30:00,29.18,29.29,29.12,29.15,94000.0,12.0062,12.0514,11.9815,11.9938,94000.0
2010-05-20 12:00:00,29.15,29.15,29.06,29.08,53300.0,11.9938,11.9938,11.9568,11.965,53300.0
2010-05-20 12:30:00,29.07,29.08,28.85,28.86,92800.0,11.9609,11.965,11.8704,11.8745,92800.0
2010-05-20 13:00:00,28.86,29.19,28.85,29.1,102800.0,11.8745,12.0103,11.8704,11.9733,102800.0
2010-05-20 13:30:00,29.1,29.23,28.96,29.01,140200.0,11.9733,12.0268,11.9157,11.9362,140200.0
2010-05-20 14:00:00,29.0,29.17,28.92,29.11,154200.0,11.9321,12.0021,11.8992,11.9774,154200.0
2010-05-20 14:30:00,29.12,29.2,29.05,29.05,169500.0,11.9815,12.0144,11.9527,11.9527,169500.0
2010-05-20 15:00:00,29.06,29.16,28.91,29.12,235400.0,11.9568,11.998,11.8951,11.9815,235400.0
2010-05-20 15:30:00,29.12,29.17,28.79,28.84,343200.0,11.9815,12.0021,11.8457,11.8663,343200.0
2010-05-21 09:30:00,28.38,28.7,28.17,28.64,318600.0,11.677,11.8087,11.5906,11.784,318600.0
2010-05-21 10:00:00,28.65,28.68,28.5,28.53,118600.0,11.7881,11.8005,11.7264,11.7387,118600.0
2010-05-21 10:30:00,28.52,28.67,28.47,28.63,69800.0,11.7346,11.7963,11.7141,11.7799,69800.0
2010-05-21 11:00:00,28.62,28.83,28.62,28.81,63900.0,11.7758,11.8622,11.7758,11.8539,63900.0
2010-05-21 11:30:00,28.81,29.11,28.81,29.09,172300.0,11.8539,11.9774,11.8539,11.9692,172300.0
2010-05-21 12:00:00,29.12,29.22,29.01,29.19,89500.0,11.9815,12.0226,11.9362,12.0103,89500.0
2010-05-21 12:30:00,29.19,29.22,29.01,29.07,76900.0,12.0103,12.0226,11.9362,11.9609,76900.0
2010-05-21 13:00:00,29.07,29.12,28.96,28.97,42700.0,11.9609,11.9815,11.9157,11.9198,42700.0
2010-05-21 13:30:00,28.99,29.08,28.98,29.02,48700.0,11.928,11.965,11.9239,11.9403,48700.0
2010-05-21 14:00:00,29.02,29.04,28.89,28.98,77700.0,11.9403,11.9486,11.8869,11.9239,77700.0
2010-05-21 14:30:00,28.99,29.1,28.99,29.06,116000.0,11.928,11.9733,11.928,11.9568,116000.0
2010-05-21 15:00:00,29.06,29.14,29.02,29.06,201800.0,11.9568,11.9897,11.9403,11.9568,201800.0
2010-05-21 15:30:00,29.06,29.36,28.89,29.32,456100.0,11.9568,12.0802,11.8869,12.0638,456100.0
2010-05-24 09:30:00,29.19,29.27,29.08,29.21,44700.0,12.0103,12.0432,11.965,12.0185,44700.0
2010-05-24 10:00:00,29.21,29.36,29.2,29.27,64000.0,12.0185,12.0802,12.0144,12.0432,64000.0
2010-05-24 10:30:00,29.27,29.4,29.27,29.35,40700.0,12.0432,12.0967,12.0432,12.0761,40700.0
2010-05-24 11:00:00,29.35,29.4,29.34,29.4,32900.0,12.0761,12.0967,12.072,12.0967,32900.0
2010-05-24 11:30:00,29.39,29.54,29.37,29.52,61600.0,12.0926,12.1543,12.0844,12.1461,61600.0
2010-05-24 12:00:00,29.52,29.61,29.5,29.59,77000.0,12.1461,12.1831,12.1378,12.1749,77000.0
2010-05-24 12:30:00,29.58,29.71,29.58,29.71,46200.0,12.1708,12.2243,12.1708,12.2243,46200.0
2010-05-24 13:00:00,29.71,29.72,29.63,29.65,46200.0,12.2243,12.2284,12.1913,12.1996,46200.0
2010-05-24 13:30:00,29.64,29.65,29.57,29.63,46500.0,12.1955,12.1996,12.1666,12.1913,46500.0
2010-05-24 14:00:00,29.62,29.71,29.59,29.68,54200.0,12.1872,12.2243,12.1749,12.2119,54200.0
2010-05-24 14:30:00,29.69,29.74,29.61,29.61,54000.0,12.216,12.2366,12.1831,12.1831,54000.0
2010-05-24 15:00:00,29.61,29.66,29.53,29.63,77600.0,12.1831,12.2037,12.1502,12.1913,77600.0
2010-05-24 15:30:00,29.63,29.68,29.49,29.53,209000.0,12.1913,12.2119,12.1337,12.1502,209000.0
2010-05-25 09:30:00,28.39,28.71,28.17,28.25,242300.0,11.6811,11.8128,11.5906,11.6235,242300.0
2010-05-25 10:00:00,28.26,28.31,28.11,28.19,231300.0,11.6276,11.6482,11.5659,11.5988,231300.0
2010-05-25 10:30:00,28.19,28.25,28.1,28.23,232800.0,11.5988,11.6235,11.5618,11.6153,232800.0
2010-05-25 11:00:00,28.23,28.3,28.17,28.28,163200.0,11.6153,11.6441,11.5906,11.6359,163200.0
2010-05-25 11:30:00,28.28,28.32,28.22,28.29,144200.0,11.6359,11.6523,11.6112,11.64,144200.0
2010-05-25 12:00:00,28.3,28.36,28.29,28.3,138100.0,11.6441,11.6688,11.64,11.6441,138100.0
2010-05-25 12:30:00,28.29,28.32,28.25,28.29,135800.0,11.64,11.6523,11.6235,11.64,135800.0
2010-05-25 13:00:00,28.29,28.31,28.2,28.24,94400.0,11.64,11.6482,11.603,11.6194,94400.0
2010-05-25 13:30:00,28.25,28.27,28.19,28.25,84700.0,11.6235,11.6318,11.5988,11.6235,84700.0
2010-05-25 14:00:00,28.25,28.52,28.23,28.49,181700.0,11.6235,11.7346,11.6153,11.7223,181700.0
2010-05-25 14:30:00,28.5,28.78,28.43,28.69,188800.0,11.7264,11.8416,11.6976,11.8046,188800.0
2010-05-25 15:00:00,28.69,28.9,28.69,28.83,295300.0,11.8046,11.891,11.8046,11.8622,295300.0
2010-05-25 15:30:00,28.82,29.04,28.77,29.01,436300.0,11.8581,11.9486,11.8375,11.9362,436300.0
2010-05-26 09:30:00,29.13,29.17,28.88,28.99,183400.0,11.9856,12.0021,11.8827,11.928,183400.0
2010-05-26 10:00:00,28.99,29.0,28.73,28.75,183800.0,11.928,11.9321,11.821,11.8293,183800.0
2010-05-26 10:30:00,28.75,28.96,28.71,28.72,100100.0,11.8293,11.9157,11.8128,11.8169,100100.0
2010-05-26 11:00:00,28.72,28.73,28.39,28.41,248200.0,11.8169,11.821,11.6811,11.6894,248200.0
2010-05-26 11:30:00,28.41,28.6,28.41,28.54,149500.0,11.6894,11.7675,11.6894,11.7429,149500.0
2010-05-26 12:00:00,28.55,28.62,28.55,28.55,100300.0,11.747,11.7758,11.747,11.747,100300.0
2010-05-26 12:30:00,28.55,28.6,28.43,28.48,103200.0,11.747,11.7675,11.6976,11.7182,103200.0
2010-05-26 13:00:00,28.49,28.58,28.47,28.54,78600.0,11.7223,11.7593,11.7141,11.7429,78600.0
2010-05-26 13:30:00,28.53,28.62,28.52,28.59,57100.0,11.7387,11.7758,11.7346,11.7634,57100.0
2010-05-26 14:00:00,28.59,28.6,28.46,28.48,87900.0,11.7634,11.7675,11.7099,11.7182,87900.0
2010-05-26 14:30:00,28.48,28.51,28.41,28.47,112800.0,11.7182,11.7305,11.6894,11.7141,112800.0
2010-05-26 15:00:00,28.47,28.55,28.31,28.36,239000.0,11.7141,11.747,11.6482,11.6688,239000.0
2010-05-26 15:30:00,28.36,28.42,28.3,28.35,218100.0,11.6688,11.6935,11.6441,11.6647,218100.0
2010-05-27 09:30:00,28.84,29.02,28.83,29.0,102800.0,11.8663,11.9403,11.8622,11.9321,102800.0
2010-05-27 10:00:00,29.01,29.16,28.94,29.14,107000.0,11.9362,11.998,11.9074,11.9897,107000.0
2010-05-27 10:30:00,29.14,29.24,29.13,29.2,85800.0,11.9897,12.0309,11.9856,12.0144,85800.0
2010-05-27 11:00:00,29.19,29.32,29.19,29.31,65400.0,12.0103,12.0638,12.0103,12.0597,65400.0
2010-05-27 11:30:00,29.31,29.33,29.22,29.33,50900.0,12.0597,12.0679,12.0226,12.0679,50900.0
2010-05-27 12:00:00,29.33,29.33,29.17,29.18,46800.0,12.0679,12.0679,12.0021,12.0062,46800.0
2010-05-27 12:30:00,29.17,29.23,29.16,29.22,31400.0,12.0021,12.0268,11.998,12.0226,31400.0
2010-05-27 13:00:00,29.21,29.26,29.18,29.25,52300.0,12.0185,12.0391,12.0062,12.035,52300.0
2010-05-27 13:30:00,29.24,29.27,29.19,29.2,71000.0,12.0309,12.0432,12.0103,12.0144,71000.0
2010-05-27 14:00:00,29.2,29.37,29.18,29.34,74600.0,12.0144,12.0844,12.0062,12.072,74600.0
2010-05-27 14:30:00,29.34,29.35,29.21,29.24,80600.0,12.072,12.0761,12.0185,12.0309,80600.0
2010-05-27 15:00:00,29.24,29.25,29.15,29.19,114200.0,12.0309,12.035,11.9938,12.0103,114200.0
2010-05-27 15:30:00,29.19,29.36,29.17,29.36,227300.0,12.0103,12.0802,12.0021,12.0802,227300.0
2010-05-28 09:30:00,29.46,29.5,29.28,29.39,79700.0,12.1214,12.1378,12.0473,12.0926,79700.0
2010-05-28 10:00:00,29.39,29.47,29.34,29.37,31800.0,12.0926,12.1255,12.072,12.0844,31800.0
2010-05-28 10:30:00,29.37,29.4,29.28,29.29,56800.0,12.0844,12.0967,12.0473,12.0514,56800.0
2010-05-28 11:00:00,29.3,29.35,29.12,29.12,72400.0,12.0556,12.0761,11.9815,11.9815,72400.0
2010-05-28 11:30:00,29.11,29.19,29.08,29.15,65900.0,11.9774,12.0103,11.965,11.9938,65900.0
2010-05-28 12:00:00,29.16,29.28,29.15,29.27,36400.0,11.998,12.0473,11.9938,12.0432,36400.0
2010-05-28 12:30:00,29.28,29.29,29.03,29.14,97300.0,12.0473,12.0514,11.9445,11.9897,97300.0
2010-05-28 13:00:00,29.16,29.24,29.12,29.18,29200.0,11.998,12.0309,11.9815,12.0062,29200.0
2010-05-28 13:30:00,29.19,29.21,29.14,29.15,36700.0,12.0103,12.0185,11.9897,11.9938,36700.0
2010-05-28 14:00:00,29.15,29.17,29.07,29.11,36500.0,11.9938,12.0021,11.9609,11.9774,36500.0
2010-05-28 14:30:00,29.12,29.22,29.09,29.19,64100.0,11.9815,12.0226,11.9692,12.0103,64100.0
2010-05-28 15:00:00,29.2,29.33,29.14,29.25,94500.0,12.0144,12.0679,11.9897,12.035,94500.0
2010-05-28 15:30:00,29.25,29.3,29.16,29.17,176900.0,12.035,12.0556,11.998,12.0021,176900.0
2010-06-01 09:30:00,29.0,29.31,28.96,29.24,83600.0,11.9321,12.0597,11.9157,12.0309,83600.0
2010-06-01 10:00:00,29.25,29.77,29.25,29.74,175600.0,12.035,12.2489,12.035,12.2366,175600.0
2010-06-01 10:30:00,29.74,30.0,29.69,29.98,161000.0,12.2366,12.3436,12.216,12.3353,161000.0
2010-06-01 11:00:00,29.97,30.07,29.93,30.04,101000.0,12.3312,12.3724,12.3148,12.36,101000.0
2010-06-01 11:30:00,30.04,30.06,29.84,29.9,69700.0,12.36,12.3683,12.2777,12.3024,69700.0
2010-06-01 12:00:00,29.9,29.96,29.85,29.95,64800.0,12.3024,12.3271,12.2819,12.323,64800.0
2010-06-01 12:30:00,29.95,30.02,29.92,29.95,41100.0,12.323,12.3518,12.3107,12.323,41100.0
2010-06-01 13:00:00,29.96,30.05,29.94,30.05,29000.0,12.3271,12.3641,12.3189,12.3641,29000.0
2010-06-01 13:30:00,30.05,30.1,30.0,30.0,57600.0,12.3641,12.3847,12.3436,12.3436,57600.0
2010-06-01 14:00:00,30.01,30.01,29.92,29.96,85800.0,12.3477,12.3477,12.3107,12.3271,85800.0
2010-06-01 14:30:00,29.96,30.0,29.93,29.93,56700.0,12.3271,12.3436,12.3148,12.3148,56700.0
2010-06-01 15:00:00,29.93,29.95,29.7,29.72,89400.0,12.3148,12.323,12.2201,12.2284,89400.0
2010-06-01 15:30:00,29.72,29.81,29.64,29.65,241700.0,12.2284,12.2654,12.1955,12.1996,241700.0
2010-06-02 09:30:00,29.9,30.06,29.71,30.04,121000.0,12.3024,12.3683,12.2243,12.36,121000.0
2010-06-02 10:00:00,30.01,30.21,29.98,30.17,178900.0,12.3477,12.43,12.3353,12.4135,178900.0
2010-06-02 10:30:00,30.16,30.24,30.12,30.17,74700.0,12.4094,12.4423,12.3929,12.4135,74700.0
2010-06-02 11:00:00,30.17,30.26,30.17,30.26,89200.0,12.4135,12.4506,12.4135,12.4506,89200.0
2010-06-02 11:30:00,30.27,30.29,30.23,30.29,45600.0,12.4547,12.4629,12.4382,12.4629,45600.0
2010-06-02 12:00:00,30.29,30.34,30.29,30.32,50800.0,12.4629,12.4835,12.4629,12.4752,50800.0
2010-06-02 12:30:00,30.32,30.38,30.31,30.36,40100.0,12.4752,12.4999,12.4711,12.4917,40100.0
2010-06-02 13:00:00,30.36,30.38,30.31,30.37,40400.0,12.4917,12.4999,12.4711,12.4958,40400.0
2010-06-02 13:30:00,30.37,30.44,30.37,30.41,55300.0,12.4958,12.5246,12.4958,12.5123,55300.0
2010-06-02 14:00:00,30.41,30.44,30.33,30.44,96500.0,12.5123,12.5246,12.4794,12.5246,96500.0
2010-06-02 14:30:00,30.44,30.57,30.42,30.54,86800.0,12.5246,12.5781,12.5164,12.5658,86800.0
2010-06-02 15:00:00,30.54,30.59,30.5,30.52,147000.0,12.5658,12.5863,12.5493,12.5575,147000.0
2010-06-02 15:30:00,30.52,30.53,30.43,30.53,193300.0,12.5575,12.5616,12.5205,12.5616,193300.0
2010-06-03 09:30:00,30.63,30.76,30.59,30.73,70700.0,12.6028,12.6563,12.5863,12.6439,70700.0
2010-06-03 10:00:00,30.74,30.74,30.5,30.51,40500.0,12.648,12.648,12.5493,12.5534,40500.0
2010-06-03 10:30:00,30.5,30.58,30.47,30.53,44100.0,12.5493,12.5822,12.537,12.5616,44100.0
2010-06-03 11:00:00,30.53,30.6,30.42,30.42,50500.0,12.5616,12.5904,12.5164,12.5164,50500.0
2010-06-03 11:30:00,30.43,30.43,30.3,30.32,70100.0,12.5205,12.5205,12.467,12.4752,70100.0
2010-06-03 12:00:00,30.31,30.31,30.05,30.08,89100.0,12.4711,12.4711,12.3641,12.3765,89100.0
2010-06-03 12:30:00,30.09,30.25,30.09,30.21,38500.0,12.3806,12.4464,12.3806,12.43,38500.0
2010-06-03 13:00:00,30.21,30.31,30.18,30.2,38100.0,12.43,12.4711,12.4176,12.4259,38100.0
2010-06-03 13:30:00,30.21,30.39,30.21,30.34,44000.0,12.43,12.504,12.43,12.4835,44000.0
2010-06-03 14:00:00,30.34,30.4,30.32,30.36,48200.0,12.4835,12.5082,12.4752,12.4917,48200.0
2010-06-03 14:30:00,30.36,30.46,30.36,30.41,86700.0,12.4917,12.5328,12.4917,12.5123,86700.0
2010-06-03 15:00:00,30.41,30.51,30.37,30.47,76300.0,12.5123,12.5534,12.4958,12.537,76300.0
2010-06-03 15:30:00,30.47,30.53,30.4,30.48,145600.0,12.537,12.5616,12.5082,12.5411,145600.0
2010-06-04 09:30:00,30.14,30.15,29.93,30.07,131300.0,12.4012,12.4053,12.3148,12.3724,131300.0
2010-06-04 10:00:00,30.07,30.15,30.0,30.13,70800.0,12.3724,12.4053,12.3436,12.3971,70800.0
2010-06-04 10:30:00,30.13,30.14,30.04,30.05,56600.0,12.3971,12.4012,12.36,12.3641,56600.0
2010-06-04 11:00:00,30.04,30.06,29.91,29.93,54600.0,12.36,12.3683,12.3065,12.3148,54600.0
2010-06-04 11:30:00,29.93,30.11,29.93,30.06,69600.0,12.3148,12.3888,12.3148,12.3683,69600.0
2010-06-04 12:00:00,30.06,30.09,29.97,30.06,47200.0,12.3683,12.3806,12.3312,12.3683,47200.0
2010-06-04 12:30:00,30.06,30.09,30.0,30.06,29400.0,12.3683,12.3806,12.3436,12.3683,29400.0
2010-06-04 13:00:00,30.06,30.07,29.95,29.97,36900.0,12.3683,12.3724,12.323,12.3312,36900.0
2010-06-04 13:30:00,29.96,29.99,29.9,29.96,45600.0,12.3271,12.3395,12.3024,12.3271,45600.0
2010-06-04 14:00:00,29.96,29.97,29.83,29.86,58700.0,12.3271,12.3312,12.2736,12.286,58700.0
2010-06-04 14:30:00,29.85,29.88,29.7,29.7,50500.0,12.2819,12.2942,12.2201,12.2201,50500.0
2010-06-04 15:00:00,29.7,29.83,29.7,29.72,142600.0,12.2201,12.2736,12.2201,12.2284,142600.0
2010-06-04 15:30:00,29.72,29.78,29.65,29.75,316700.0,12.2284,12.2531,12.1996,12.2407,316700.0
2010-06-07 09:30:00,29.89,30.04,29.65,30.02,135400.0,12.2983,12.36,12.1996,12.3518,135400.0
2010-06-07 10:00:00,30.0,30.11,29.97,30.04,71400.0,12.3436,12.3888,12.3312,12.36,71400.0
2010-06-07 10:30:00,30.05,30.05,29.82,29.84,54000.0,12.3641,12.3641,12.2695,12.2777,54000.0
2010-06-07 11:00:00,29.82,29.91,29.82,29.91,46100.0,12.2695,12.3065,12.2695,12.3065,46100.0
2010-06-07 11:30:00,29.9,30.02,29.88,30.01,38400.0,12.3024,12.3518,12.2942,12.3477,38400.0
2010-06-07 12:00:00,30.02,30.06,29.99,30.01,32600.0,12.3518,12.3683,12.3395,12.3477,32600.0
2010-06-07 12:30:00,30.01,30.07,30.01,30.04,25300.0,12.3477,12.3724,12.3477,12.36,25300.0
2010-06-07 13:00:00,30.04,30.14,30.03,30.14,56600.0,12.36,12.4012,12.3559,12.4012,56600.0
2010-06-07 13:30:00,30.15,30.17,30.06,30.08,36600.0,12.4053,12.4135,12.3683,12.3765,36600.0
2010-06-07 14:00:00,30.08,30.13,30.06,30.12,73800.0,12.3765,12.3971,12.3683,12.3929,73800.0
2010-06-07 14:30:00,30.13,30.15,30.01,30.06,126500.0,12.3971,12.4053,12.3477,12.3683,126500.0
2010-06-07 15:00:00,30.06,30.15,29.87,29.88,119600.0,12.3683,12.4053,12.2901,12.2942,119600.0
2010-06-07 15:30:00,29.88,29.94,29.82,29.9,154400.0,12.2942,12.3189,12.2695,12.3024,154400.0
2010-06-08 09:30:00,30.01,30.18,30.01,30.04,65800.0,12.3477,12.4176,12.3477,12.36,65800.0
2010-06-08 10:00:00,30.03,30.11,29.81,29.82,88000.0,12.3559,12.3888,12.2654,12.2695,88000.0
2010-06-08 10:30:00,29.83,29.88,29.61,29.78,84400.0,12.2736,12.2942,12.1831,12.2531,84400.0
2010-06-08 11:00:00,29.78,29.85,29.61,29.7,123100.0,12.2531,12.2819,12.1831,12.2201,123100.0
2010-06-08 11:30:00,29.69,30.06,29.66,30.01,132500.0,12.216,12.3683,12.2037,12.3477,132500.0
2010-06-08 12:00:00,30.02,30.04,29.9,29.94,56000.0,12.3518,12.36,12.3024,12.3189,56000.0
2010-06-08 12:30:00,29.93,30.05,29.92,30.02,42300.0,12.3148,12.3641,12.3107,12.3518,42300.0
2010-06-08 13:00:00,30.01,30.06,29.85,29.88,46500.0,12.3477,12.3683,12.2819,12.2942,46500.0
2010-06-08 13:30:00,29.9,29.92,29.8,29.88,59100.0,12.3024,12.3107,12.2613,12.2942,59100.0
2010-06-08 14:00:00,29.89,29.98,29.85,29.92,100700.0,12.2983,12.3353,12.2819,12.3107,100700.0
2010-06-08 14:30:00,29.92,29.97,29.85,29.9,72500.0,12.3107,12.3312,12.2819,12.3024,72500.0
2010-06-08 15:00:00,29.91,30.0,29.86,30.0,120100.0,12.3065,12.3436,12.286,12.3436,120100.0
2010-06-08 15:30:00,30.0,30.25,30.0,30.22,273400.0,12.3436,12.4464,12.3436,12.4341,273400.0
2010-06-09 09:30:00,30.45,30.63,30.45,30.52,74900.0,12.5287,12.6028,12.5287,12.5575,74900.0
2010-06-09 10:00:00,30.53,30.54,30.39,30.52,47500.0,12.5616,12.5658,12.504,12.5575,47500.0
2010-06-09 10:30:00,30.51,30.7,30.48,30.7,42600.0,12.5534,12.6316,12.5411,12.6316,42600.0
2010-06-09 11:00:00,30.7,30.8,30.66,30.76,48900.0,12.6316,12.6727,12.6151,12.6563,48900.0
2010-06-09 11:30:00,30.75,30.75,30.68,30.69,34400.0,12.6522,12.6522,12.6234,12.6275,34400.0
2010-06-09 12:00:00,30.69,30.76,30.65,30.73,57100.0,12.6275,12.6563,12.611,12.6439,57100.0
2010-06-09 12:30:00,30.73,30.73,30.67,30.67,27500.0,12.6439,12.6439,12.6192,12.6192,27500.0
2010-06-09 13:00:00,30.66,30.69,30.63,30.66,46700.0,12.6151,12.6275,12.6028,12.6151,46700.0
2010-06-09 13:30:00,30.65,30.67,30.61,30.66,49700.0,12.611,12.6192,12.5946,12.6151,49700.0
2010-06-09 14:00:00,30.67,30.68,30.56,30.64,56400.0,12.6192,12.6234,12.574,12.6069,56400.0
2010-06-09 14:30:00,30.63,30.64,30.52,30.52,46700.0,12.6028,12.6069,12.5575,12.5575,46700.0
2010-06-09 15:00:00,30.52,30.55,30.38,30.48,135400.0,12.5575,12.5699,12.4999,12.5411,135400.0
2010-06-09 15:30:00,30.48,30.56,30.41,30.55,224200.0,12.5411,12.574,12.5123,12.5699,224200.0
2010-06-10 09:30:00,30.94,31.04,30.94,31.0,51000.0,12.7303,12.7715,12.7303,12.755,51000.0
2010-06-10 10:00:00,31.02,31.05,30.96,30.99,64600.0,12.7633,12.7756,12.7386,12.7509,64600.0
2010-06-10 10:30:00,30.99,31.04,30.97,30.99,64700.0,12.7509,12.7715,12.7427,12.7509,64700.0
2010-06-10 11:00:00,30.99,31.19,30.99,31.11,71100.0,12.7509,12.8332,12.7509,12.8003,71100.0
2010-06-10 11:30:00,31.1,31.13,30.97,30.98,56900.0,12.7962,12.8085,12.7427,12.7468,56900.0
2010-06-10 12:00:00,30.98,31.0,30.9,30.97,46300.0,12.7468,12.755,12.7139,12.7427,46300.0
2010-06-10 12:30:00,30.97,31.01,30.94,30.99,31700.0,12.7427,12.7591,12.7303,12.7509,31700.0
2010-06-10 13:00:00,30.99,31.01,30.93,30.96,34300.0,12.7509,12.7591,12.7262,12.7386,34300.0
2010-06-10 13:30:00,30.96,31.06,30.95,31.05,39100.0,12.7386,12.7797,12.7345,12.7756,39100.0
2010-06-10 14:00:00,31.06,31.08,31.04,31.07,61000.0,12.7797,12.7879,12.7715,12.7838,61000.0
2010-06-10 14:30:00,31.08,31.13,31.08,31.1,65100.0,12.7879,12.8085,12.7879,12.7962,65100.0
2010-06-10 15:00:00,31.09,31.11,31.03,31.1,57800.0,12.7921,12.8003,12.7674,12.7962,57800.0
2010-06-10 15:30:00,31.09,31.1,31.0,31.06,199800.0,12.7921,12.7962,12.755,12.7797,199800.0
2010-06-11 09:30:00,30.25,30.41,30.14,30.39,116800.0,12.619,12.6858,12.5731,12.6774,116800.0
2010-06-11 10:00:00,30.39,30.42,30.28,30.29,41100.0,12.6774,12.6899,12.6315,12.6357,41100.0
2010-06-11 10:30:00,30.29,30.31,30.1,30.11,142000.0,12.6357,12.644,12.5564,12.5606,142000.0
2010-06-11 11:00:00,30.11,30.23,30.08,30.21,94400.0,12.5606,12.6107,12.5481,12.6023,94400.0
2010-06-11 11:30:00,30.2,30.28,30.16,30.27,39700.0,12.5982,12.6315,12.5815,12.6274,39700.0
2010-06-11 12:00:00,30.28,30.29,30.18,30.23,47600.0,12.6315,12.6357,12.5898,12.6107,47600.0
2010-06-11 12:30:00,30.22,30.23,30.17,30.19,32700.0,12.6065,12.6107,12.5856,12.594,32700.0
2010-06-11 13:00:00,30.2,30.23,30.12,30.14,43100.0,12.5982,12.6107,12.5648,12.5731,43100.0
2010-06-11 13:30:00,30.13,30.15,30.05,30.11,97700.0,12.569,12.5773,12.5356,12.5606,97700.0
2010-06-11 14:00:00,30.11,30.2,30.11,30.13,52200.0,12.5606,12.5982,12.5606,12.569,52200.0
2010-06-11 14:30:00,30.13,30.21,30.13,30.18,31200.0,12.569,12.6023,12.569,12.5898,31200.0
2010-06-11 15:00:00,30.18,30.23,30.16,30.17,111800.0,12.5898,12.6107,12.5815,12.5856,111800.0
2010-06-11 15:30:00,30.18,30.27,30.16,30.25,194300.0,12.5898,12.6274,12.5815,12.619,194300.0
2010-06-14 09:30:00,30.58,30.72,30.58,30.62,51300.0,12.7567,12.8151,12.7567,12.7734,51300.0
2010-06-14 10:00:00,30.62,30.66,30.54,30.65,42500.0,12.7734,12.7901,12.74,12.7859,42500.0
2010-06-14 10:30:00,30.64,30.65,30.58,30.63,34700.0,12.7817,12.7859,12.7567,12.7775,34700.0
2010-06-14 11:00:00,30.64,30.68,30.61,30.67,51100.0,12.7817,12.7984,12.7692,12.7942,51100.0
2010-06-14 11:30:00,30.66,30.67,30.6,30.64,42600.0,12.7901,12.7942,12.765,12.7817,42600.0
2010-06-14 12:00:00,30.64,30.68,30.56,30.57,58100.0,12.7817,12.7984,12.7483,12.7525,58100.0
2010-06-14 12:30:00,30.57,30.58,30.48,30.49,52500.0,12.7525,12.7567,12.715,12.7191,52500.0
2010-06-14 13:00:00,30.49,30.52,30.46,30.47,77400.0,12.7191,12.7317,12.7066,12.7108,77400.0
2010-06-14 13:30:00,30.47,30.5,30.37,30.39,72000.0,12.7108,12.7233,12.6691,12.6774,72000.0
2010-06-14 14:00:00,30.37,30.41,30.33,30.4,136900.0,12.6691,12.6858,12.6524,12.6816,136900.0
2010-06-14 14:30:00,30.4,30.44,30.36,30.42,131000.0,12.6816,12.6983,12.6649,12.6899,131000.0
2010-06-14 15:00:00,30.43,30.44,30.36,30.37,86000.0,12.6941,12.6983,12.6649,12.6691,86000.0
2010-06-14 15:30:00,30.37,30.39,30.26,30.31,297600.0,12.6691,12.6774,12.6232,12.644,297600.0
2010-06-15 09:30:00,30.45,30.8,30.39,30.61,94900.0,12.7024,12.8485,12.6774,12.7692,94900.0
2010-06-15 10:00:00,30.61,30.61,30.49,30.52,35200.0,12.7692,12.7692,12.7191,12.7317,35200.0
2010-06-15 10:30:00,30.53,30.6,30.51,30.59,33400.0,12.7358,12.765,12.7275,12.7609,33400.0
2010-06-15 11:00:00,30.59,30.68,30.56,30.63,49300.0,12.7609,12.7984,12.7483,12.7775,49300.0
2010-06-15 11:30:00,30.63,30.68,30.59,30.64,30200.0,12.7775,12.7984,12.7609,12.7817,30200.0
2010-06-15 12:00:00,30.65,30.68,30.59,30.6,24300.0,12.7859,12.7984,12.7609,12.765,24300.0
2010-06-15 12:30:00,30.61,30.63,30.52,30.61,79200.0,12.7692,12.7775,12.7317,12.7692,79200.0
2010-06-15 13:00:00,30.61,30.66,30.57,30.63,36700.0,12.7692,12.7901,12.7525,12.7775,36700.0
2010-06-15 13:30:00,30.62,30.62,30.56,30.58,45500.0,12.7734,12.7734,12.7483,12.7567,45500.0
2010-06-15 14:00:00,30.58,30.68,30.56,30.64,82800.0,12.7567,12.7984,12.7483,12.7817,82800.0
2010-06-15 14:30:00,30.65,30.71,30.62,30.67,90600.0,12.7859,12.8109,12.7734,12.7942,90600.0
2010-06-15 15:00:00,30.67,30.69,30.63,30.66,34700.0,12.7942,12.8026,12.7775,12.7901,34700.0
2010-06-15 15:30:00,30.66,30.79,30.6,30.79,170900.0,12.7901,12.8443,12.765,12.8443,170900.0
2010-06-16 09:30:00,30.66,30.77,30.57,30.69,39600.0,12.7901,12.8359,12.7525,12.8026,39600.0
2010-06-16 10:00:00,30.68,30.76,30.66,30.68,19700.0,12.7984,12.8318,12.7901,12.7984,19700.0
2010-06-16 10:30:00,30.68,30.7,30.62,30.7,20300.0,12.7984,12.8067,12.7734,12.8067,20300.0
2010-06-16 11:00:00,30.69,30.86,30.68,30.84,40500.0,12.8026,12.8735,12.7984,12.8651,40500.0
2010-06-16 11:30:00,30.85,30.85,30.77,30.85,24700.0,12.8693,12.8693,12.8359,12.8693,24700.0
2010-06-16 12:00:00,30.85,30.9,30.84,30.89,28900.0,12.8693,12.8902,12.8651,12.886,28900.0
2010-06-16 12:30:00,30.9,30.97,30.89,30.89,38200.0,12.8902,12.9194,12.886,12.886,38200.0
2010-06-16 13:00:00,30.89,30.94,30.85,30.93,22100.0,12.886,12.9069,12.8693,12.9027,22100.0
2010-06-16 13:30:00,30.93,30.96,30.89,30.95,19800.0,12.9027,12.9152,12.886,12.911,19800.0
2010-06-16 14:00:00,30.96,30.99,30.92,30.93,29500.0,12.9152,12.9277,12.8985,12.9027,29500.0
2010-06-16 14:30:00,30.93,30.96,30.86,30.92,65500.0,12.9027,12.9152,12.8735,12.8985,65500.0
2010-06-16 15:00:00,30.91,30.92,30.8,30.82,54500.0,12.8943,12.8985,12.8485,12.8568,54500.0
2010-06-16 15:30:00,30.82,30.93,30.8,30.92,103800.0,12.8568,12.9027,12.8485,12.8985,103800.0
2010-06-17 09:30:00,30.91,30.93,30.77,30.81,40000.0,12.8943,12.9027,12.8359,12.8526,40000.0
2010-06-17 10:00:00,30.82,30.82,30.66,30.71,56200.0,12.8568,12.8568,12.7901,12.8109,56200.0
2010-06-17 10:30:00,30.73,30.77,30.63,30.7,65300.0,12.8193,12.8359,12.7775,12.8067,65300.0
2010-06-17 11:00:00,30.7,30.74,30.68,30.73,50500.0,12.8067,12.8234,12.7984,12.8193,50500.0
2010-06-17 11:30:00,30.74,30.78,30.65,30.73,61800.0,12.8234,12.8401,12.7859,12.8193,61800.0
2010-06-17 12:00:00,30.74,30.77,30.7,30.72,25200.0,12.8234,12.8359,12.8067,12.8151,25200.0
2010-06-17 12:30:00,30.72,30.74,30.67,30.67,31000.0,12.8151,12.8234,12.7942,12.7942,31000.0
2010-06-17 13:00:00,30.67,30.68,30.56,30.58,39400.0,12.7942,12.7984,12.7483,12.7567,39400.0
2010-06-17 13:30:00,30.57,30.71,30.54,30.71,47500.0,12.7525,12.8109,12.74,12.8109,47500.0
2010-06-17 14:00:00,30.71,30.78,30.7,30.74,28600.0,12.8109,12.8401,12.8067,12.8234,28600.0
2010-06-17 14:30:00,30.74,30.74,30.62,30.67,48900.0,12.8234,12.8234,12.7734,12.7942,48900.0
2010-06-17 15:00:00,30.66,30.73,30.6,30.71,89500.0,12.7901,12.8193,12.765,12.8109,89500.0
2010-06-17 15:30:00,30.71,30.89,30.7,30.88,126100.0,12.8109,12.886,12.8067,12.8818,126100.0
2010-06-18 09:30:00,30.91,30.95,30.78,30.78,47900.0,12.8943,12.911,12.8401,12.8401,47900.0
2010-06-18 10:00:00,30.81,30.83,30.74,30.81,26300.0,12.8526,12.861,12.8234,12.8526,26300.0
2010-06-18 10:30:00,30.8,30.84,30.7,30.73,43700.0,12.8485,12.8651,12.8067,12.8193,43700.0
2010-06-18 11:00:00,30.73,30.79,30.72,30.73,32100.0,12.8193,12.8443,12.8151,12.8193,32100.0
2010-06-18 11:30:00,30.72,30.76,30.69,30.73,22800.0,12.8151,12.8318,12.8026,12.8193,22800.0
2010-06-18 12:00:00,30.72,30.76,30.59,30.61,45000.0,12.8151,12.8318,12.7609,12.7692,45000.0
2010-06-18 12:30:00,30.61,30.66,30.59,30.61,46300.0,12.7692,12.7901,12.7609,12.7692,46300.0
2010-06-18 13:00:00,30.61,30.66,30.61,30.63,23500.0,12.7692,12.7901,12.7692,12.7775,23500.0
2010-06-18 13:30:00,30.63,30.64,30.59,30.64,19900.0,12.7775,12.7817,12.7609,12.7817,19900.0
2010-06-18 14:00:00,30.63,30.65,30.6,30.62,24700.0,12.7775,12.7859,12.765,12.7734,24700.0
2010-06-18 14:30:00,30.61,30.66,30.58,30.64,35700.0,12.7692,12.7901,12.7567,12.7817,35700.0
2010-06-18 15:00:00,30.63,30.63,30.54,30.58,48300.0,12.7775,12.7775,12.74,12.7567,48300.0
2010-06-18 15:30:00,30.59,30.61,30.45,30.48,214900.0,12.7609,12.7692,12.7024,12.715,214900.0
2010-06-21 09:30:00,30.85,30.87,30.61,30.8,93900.0,12.8693,12.8777,12.7692,12.8485,93900.0
2010-06-21 10:00:00,30.81,30.9,30.81,30.83,26200.0,12.8526,12.8902,12.8526,12.861,26200.0
2010-06-21 10:30:00,30.82,30.86,30.74,30.74,55400.0,12.8568,12.8735,12.8234,12.8234,55400.0
2010-06-21 11:00:00,30.74,30.74,30.6,30.63,67900.0,12.8234,12.8234,12.765,12.7775,67900.0
2010-06-21 11:30:00,30.65,30.66,30.58,30.59,40900.0,12.7859,12.7901,12.7567,12.7609,40900.0
2010-06-21 12:00:00,30.6,30.62,30.55,30.55,19800.0,12.765,12.7734,12.7442,12.7442,19800.0
2010-06-21 12:30:00,30.55,30.55,30.49,30.54,19800.0,12.7442,12.7442,12.7191,12.74,19800.0
2010-06-21 13:00:00,30.53,30.57,30.52,30.53,41600.0,12.7358,12.7525,12.7317,12.7358,41600.0
2010-06-21 13:30:00,30.53,30.55,30.46,30.5,29600.0,12.7358,12.7442,12.7066,12.7233,29600.0
2010-06-21 14:00:00,30.5,30.58,30.49,30.53,42300.0,12.7233,12.7567,12.7191,12.7358,42300.0
2010-06-21 14:30:00,30.53,30.58,30.5,30.51,36100.0,12.7358,12.7567,12.7233,12.7275,36100.0
2010-06-21 15:00:00,30.51,30.53,30.42,30.45,50700.0,12.7275,12.7358,12.6899,12.7024,50700.0
2010-06-21 15:30:00,30.46,30.5,30.42,30.46,117700.0,12.7066,12.7233,12.6899,12.7066,117700.0
2010-06-22 09:30:00,30.56,30.75,30.49,30.68,46200.0,12.7483,12.8276,12.7191,12.7984,46200.0
2010-06-22 10:00:00,30.68,30.73,30.57,30.64,42900.0,12.7984,12.8193,12.7525,12.7817,42900.0
2010-06-22 10:30:00,30.6,30.7,30.58,30.69,30000.0,12.765,12.8067,12.7567,12.8026,30000.0
2010-06-22 11:00:00,30.68,30.71,30.63,30.69,24300.0,12.7984,12.8109,12.7775,12.8026,24300.0
2010-06-22 11:30:00,30.69,30.74,30.64,30.65,21700.0,12.8026,12.8234,12.7817,12.7859,21700.0
2010-06-22 12:00:00,30.65,30.71,30.65,30.66,19100.0,12.7859,12.8109,12.7859,12.7901,19100.0
2010-06-22 12:30:00,30.66,30.7,30.64,30.67,27400.0,12.7901,12.8067,12.7817,12.7942,27400.0
2010-06-22 13:00:00,30.66,30.69,30.61,30.61,45000.0,12.7901,12.8026,12.7692,12.7692,45000.0
2010-06-22 13:30:00,30.62,30.72,30.6,30.72,33400.0,12.7734,12.8151,12.765,12.8151,33400.0
2010-06-22 14:00:00,30.72,30.72,30.51,30.52,66400.0,12.8151,12.8151,12.7275,12.7317,66400.0
2010-06-22 14:30:00,30.53,30.55,30.32,30.4,111200.0,12.7358,12.7442,12.6482,12.6816,111200.0
2010-06-22 15:00:00,30.4,30.5,30.38,30.44,70000.0,12.6816,12.7233,12.6732,12.6983,70000.0
2010-06-22 15:30:00,30.44,30.46,30.36,30.41,192300.0,12.6983,12.7066,12.6649,12.6858,192300.0
2010-06-23 09:30:00,30.04,30.14,29.95,30.02,141900.0,12.5314,12.5731,12.4939,12.5231,141900.0
2010-06-23 10:00:00,30.01,30.01,29.79,29.84,74700.0,12.5189,12.5189,12.4271,12.448,74700.0
2010-06-23 10:30:00,29.84,29.94,29.84,29.89,36200.0,12.448,12.4897,12.448,12.4688,36200.0
2010-06-23 11:00:00,29.9,29.93,29.84,29.86,28000.0,12.473,12.4855,12.448,12.4563,28000.0
2010-06-23 11:30:00,29.86,29.92,29.86,29.9,14800.0,12.4563,12.4814,12.4563,12.473,14800.0
2010-06-23 12:00:00,29.9,29.93,29.89,29.92,11300.0,12.473,12.4855,12.4688,12.4814,11300.0
2010-06-23 12:30:00,29.91,29.99,29.9,29.95,23100.0,12.4772,12.5106,12.473,12.4939,23100.0
2010-06-23 13:00:00,29.94,30.01,29.94,29.98,46600.0,12.4897,12.5189,12.4897,12.5064,46600.0
2010-06-23 13:30:00,29.98,30.03,29.95,30.0,27100.0,12.5064,12.5272,12.4939,12.5147,27100.0
2010-06-23 14:00:00,30.0,30.13,29.99,30.11,33100.0,12.5147,12.569,12.5106,12.5606,33100.0
2010-06-23 14:30:00,30.12,30.22,30.03,30.07,94400.0,12.5648,12.6065,12.5272,12.5439,94400.0
2010-06-23 15:00:00,30.08,30.11,30.01,30.09,95800.0,12.5481,12.5606,12.5189,12.5523,95800.0
2010-06-23 15:30:00,30.08,30.11,30.0,30.01,120900.0,12.5481,12.5606,12.5147,12.5189,120900.0
2010-06-24 09:30:00,29.87,29.87,29.62,29.65,37200.0,12.4605,12.4605,12.3562,12.3687,37200.0
2010-06-24 10:00:00,29.65,29.83,29.65,29.79,37400.0,12.3687,12.4438,12.3687,12.4271,37400.0
2010-06-24 10:30:00,29.79,29.81,29.66,29.66,31900.0,12.4271,12.4355,12.3729,12.3729,31900.0
2010-06-24 11:00:00,29.65,29.65,29.57,29.65,46100.0,12.3687,12.3687,12.3354,12.3687,46100.0
2010-06-24 11:30:00,29.66,29.77,29.66,29.77,41300.0,12.3729,12.4188,12.3729,12.4188,41300.0
2010-06-24 12:00:00,29.77,29.83,29.77,29.78,110500.0,12.4188,12.4438,12.4188,12.423,110500.0
2010-06-24 12:30:00,29.79,29.79,29.74,29.78,29100.0,12.4271,12.4271,12.4063,12.423,29100.0
2010-06-24 13:00:00,29.77,29.85,29.76,29.82,14300.0,12.4188,12.4522,12.4146,12.4396,14300.0
2010-06-24 13:30:00,29.82,29.94,29.81,29.92,20400.0,12.4396,12.4897,12.4355,12.4814,20400.0
2010-06-24 14:00:00,29.92,29.93,29.87,29.9,20800.0,12.4814,12.4855,12.4605,12.473,20800.0
2010-06-24 14:30:00,29.9,29.9,29.77,29.77,41300.0,12.473,12.473,12.4188,12.4188,41300.0
2010-06-24 15:00:00,29.76,29.78,29.64,29.68,57400.0,12.4146,12.423,12.3646,12.3812,57400.0
2010-06-24 15:30:00,29.7,29.71,29.62,29.67,127100.0,12.3896,12.3938,12.3562,12.3771,127100.0
2010-06-25 09:30:00,29.89,29.92,29.77,29.85,43700.0,12.4688,12.4814,12.4188,12.4522,43700.0
2010-06-25 10:00:00,29.86,29.99,29.86,29.95,50700.0,12.4563,12.5106,12.4563,12.4939,50700.0
2010-06-25 10:30:00,29.96,29.99,29.87,29.9,152300.0,12.498,12.5106,12.4605,12.473,152300.0
2010-06-25 11:00:00,29.91,30.03,29.91,30.01,160900.0,12.4772,12.5272,12.4772,12.5189,160900.0
2010-06-25 11:30:00,30.02,30.09,30.0,30.06,53600.0,12.5231,12.5523,12.5147,12.5398,53600.0
2010-06-25 12:00:00,30.07,30.16,30.07,30.16,41800.0,12.5439,12.5815,12.5439,12.5815,41800.0
2010-06-25 12:30:00,30.15,30.17,30.09,30.12,35200.0,12.5773,12.5856,12.5523,12.5648,35200.0
2010-06-25 13:00:00,30.12,30.25,30.11,30.25,84500.0,12.5648,12.619,12.5606,12.619,84500.0
2010-06-25 13:30:00,30.26,30.3,30.21,30.23,66800.0,12.6232,12.6399,12.6023,12.6107,66800.0
2010-06-25 14:00:00,30.22,30.27,30.17,30.26,63900.0,12.6065,12.6274,12.5856,12.6232,63900.0
2010-06-25 14:30:00,30.27,30.32,30.23,30.27,57100.0,12.6274,12.6482,12.6107,12.6274,57100.0
2010-06-25 15:00:00,30.28,30.29,30.23,30.23,65600.0,12.6315,12.6357,12.6107,12.6107,65600.0
2010-06-25 15:30:00,30.24,30.31,30.17,30.18,132400.0,12.6148,12.644,12.5856,12.5898,132400.0
2010-06-28 09:30:00,30.25,30.25,30.05,30.15,49700.0,12.619,12.619,12.5356,12.5773,49700.0
2010-06-28 10:00:00,30.13,30.13,30.06,30.12,21800.0,12.569,12.569,12.5398,12.5648,21800.0
2010-06-28 10:30:00,30.13,30.17,30.09,30.17,17800.0,12.569,12.5856,12.5523,12.5856,17800.0
2010-06-28 11:00:00,30.18,30.29,30.17,30.23,20700.0,12.5898,12.6357,12.5856,12.6107,20700.0
2010-06-28 11:30:00,30.24,30.26,30.2,30.22,27600.0,12.6148,12.6232,12.5982,12.6065,27600.0
2010-06-28 12:00:00,30.22,30.3,30.21,30.29,16000.0,12.6065,12.6399,12.6023,12.6357,16000.0
2010-06-28 12:30:00,30.31,30.33,30.24,30.32,27200.0,12.644,12.6524,12.6148,12.6482,27200.0
2010-06-28 13:00:00,30.31,30.31,30.27,30.29,17700.0,12.644,12.644,12.6274,12.6357,17700.0
2010-06-28 13:30:00,30.29,30.3,30.24,30.29,58100.0,12.6357,12.6399,12.6148,12.6357,58100.0
2010-06-28 14:00:00,30.28,30.33,30.28,30.33,18600.0,12.6315,12.6524,12.6315,12.6524,18600.0
2010-06-28 14:30:00,30.33,30.34,30.31,30.32,21400.0,12.6524,12.6566,12.644,12.6482,21400.0
2010-06-28 15:00:00,30.33,30.36,30.27,30.28,33600.0,12.6524,12.6649,12.6274,12.6315,33600.0
2010-06-28 15:30:00,30.28,30.3,30.16,30.25,166600.0,12.6315,12.6399,12.5815,12.619,166600.0
2010-06-29 09:30:00,29.66,29.77,29.51,29.64,64100.0,12.3729,12.4188,12.3103,12.3646,64100.0
2010-06-29 10:00:00,29.64,29.64,29.25,29.27,95100.0,12.3646,12.3646,12.2019,12.2102,95100.0
2010-06-29 10:30:00,29.27,29.41,29.27,29.31,48800.0,12.2102,12.2686,12.2102,12.2269,48800.0
2010-06-29 11:00:00,29.31,29.41,29.27,29.33,53300.0,12.2269,12.2686,12.2102,12.2352,53300.0
2010-06-29 11:30:00,29.32,29.33,29.26,29.3,31100.0,12.2311,12.2352,12.206,12.2227,31100.0
2010-06-29 12:00:00,29.3,29.38,29.25,29.35,44000.0,12.2227,12.2561,12.2019,12.2436,44000.0
2010-06-29 12:30:00,29.34,29.37,29.32,29.33,21100.0,12.2394,12.2519,12.2311,12.2352,21100.0
2010-06-29 13:00:00,29.33,29.33,29.25,29.27,31200.0,12.2352,12.2352,12.2019,12.2102,31200.0
2010-06-29 13:30:00,29.26,29.33,29.23,29.32,39000.0,12.206,12.2352,12.1935,12.2311,39000.0
2010-06-29 14:00:00,29.31,29.31,29.22,29.22,38700.0,12.2269,12.2269,12.1893,12.1893,38700.0
2010-06-29 14:30:00,29.21,29.22,29.06,29.1,120200.0,12.1852,12.1893,12.1226,12.1393,120200.0
2010-06-29 15:00:00,29.09,29.13,28.87,28.92,151800.0,12.1351,12.1518,12.0433,12.0642,151800.0
2010-06-29 15:30:00,28.92,29.01,28.8,28.85,153600.0,12.0642,12.1017,12.0141,12.035,153600.0
2010-06-30 09:30:00,28.75,28.89,28.73,28.84,84600.0,11.9933,12.0517,11.9849,12.0308,84600.0
2010-06-30 10:00:00,28.84,28.89,28.79,28.79,107000.0,12.0308,12.0517,12.01,12.01,107000.0
2010-06-30 10:30:00,28.79,28.81,28.68,28.73,58100.0,12.01,12.0183,11.9641,11.9849,58100.0
2010-06-30 11:00:00,28.73,28.79,28.72,28.75,73000.0,11.9849,12.01,11.9808,11.9933,73000.0
2010-06-30 11:30:00,28.75,28.89,28.75,28.88,67200.0,11.9933,12.0517,11.9933,12.0475,67200.0
2010-06-30 12:00:00,28.89,28.98,28.89,28.96,38600.0,12.0517,12.0892,12.0517,12.0809,38600.0
2010-06-30 12:30:00,28.96,29.19,28.96,29.19,75800.0,12.0809,12.1768,12.0809,12.1768,75800.0
2010-06-30 13:00:00,29.18,29.24,29.14,29.23,109600.0,12.1727,12.1977,12.156,12.1935,109600.0
2010-06-30 13:30:00,29.24,29.25,29.2,29.25,25700.0,12.1977,12.2019,12.181,12.2019,25700.0
2010-06-30 14:00:00,29.25,29.27,29.17,29.23,78900.0,12.2019,12.2102,12.1685,12.1935,78900.0
2010-06-30 14:30:00,29.22,29.36,29.22,29.33,105000.0,12.1893,12.2477,12.1893,12.2352,105000.0
2010-06-30 15:00:00,29.34,29.39,29.28,29.31,102600.0,12.2394,12.2603,12.2144,12.2269,102600.0
2010-06-30 15:30:00,29.3,29.3,29.11,29.22,350500.0,12.2227,12.2227,12.1435,12.1893,350500.0
2010-07-01 09:30:00,29.37,29.53,29.3,29.32,54000.0,12.2519,12.3187,12.2227,12.2311,54000.0
2010-07-01 10:00:00,29.31,29.31,29.09,29.16,117500.0,12.2269,12.2269,12.1351,12.1643,117500.0
2010-07-01 10:30:00,29.16,29.2,28.95,29.0,203200.0,12.1643,12.181,12.0767,12.0976,203200.0
2010-07-01 11:00:00,28.98,29.07,28.9,29.06,148800.0,12.0892,12.1268,12.0559,12.1226,148800.0
2010-07-01 11:30:00,29.04,29.16,29.01,29.13,32000.0,12.1143,12.1643,12.1017,12.1518,32000.0
2010-07-01 12:00:00,29.13,29.13,29.08,29.12,17900.0,12.1518,12.1518,12.1309,12.1476,17900.0
2010-07-01 12:30:00,29.11,29.23,29.11,29.14,29100.0,12.1435,12.1935,12.1435,12.156,29100.0
2010-07-01 13:00:00,29.14,29.2,29.12,29.13,22800.0,12.156,12.181,12.1476,12.1518,22800.0
2010-07-01 13:30:00,29.14,29.22,29.09,29.21,35000.0,12.156,12.1893,12.1351,12.1852,35000.0
2010-07-01 14:00:00,29.21,29.26,29.18,29.22,44900.0,12.1852,12.206,12.1727,12.1893,44900.0
2010-07-01 14:30:00,29.23,29.28,29.15,29.25,75200.0,12.1935,12.2144,12.1601,12.2019,75200.0
2010-07-01 15:00:00,29.27,29.37,29.24,29.33,74100.0,12.2102,12.2519,12.1977,12.2352,74100.0
2010-07-01 15:30:00,29.33,29.44,29.31,29.44,98300.0,12.2352,12.2811,12.2269,12.2811,98300.0
2010-07-02 09:30:00,29.37,29.52,29.19,29.33,85600.0,12.2519,12.3145,12.1768,12.2352,85600.0
2010-07-02 10:00:00,29.31,29.31,29.15,29.28,91300.0,12.2269,12.2269,12.1601,12.2144,91300.0
2010-07-02 10:30:00,29.28,29.47,29.25,29.27,69800.0,12.2144,12.2936,12.2019,12.2102,69800.0
2010-07-02 11:00:00,29.26,29.3,29.2,29.24,49100.0,12.206,12.2227,12.181,12.1977,49100.0
2010-07-02 11:30:00,29.24,29.24,29.09,29.14,48900.0,12.1977,12.1977,12.1351,12.156,48900.0
2010-07-02 12:00:00,29.14,29.16,29.09,29.11,35200.0,12.156,12.1643,12.1351,12.1435,35200.0
2010-07-02 12:30:00,29.1,29.1,29.02,29.04,39300.0,12.1393,12.1393,12.1059,12.1143,39300.0
2010-07-02 13:00:00,29.04,29.11,28.97,29.05,56800.0,12.1143,12.1435,12.0851,12.1184,56800.0
2010-07-02 13:30:00,29.05,29.1,28.92,28.95,71700.0,12.1184,12.1393,12.0642,12.0767,71700.0
2010-07-02 14:00:00,28.95,28.96,28.86,28.9,69200.0,12.0767,12.0809,12.0392,12.0559,69200.0
2010-07-02 14:30:00,28.9,28.91,28.83,28.89,46000.0,12.0559,12.06,12.0267,12.0517,46000.0
2010-07-02 15:00:00,28.89,29.16,28.88,29.13,56400.0,12.0517,12.1643,12.0475,12.1518,56400.0
2010-07-02 15:30:00,29.12,29.25,29.12,29.18,153200.0,12.1476,12.2019,12.1476,12.1727,153200.0
2010-07-06 09:30:00,29.12,29.4,29.06,29.2,103500.0,12.1476,12.2644,12.1226,12.181,103500.0
2010-07-06 10:00:00,29.2,29.44,29.16,29.41,92000.0,12.181,12.2811,12.1643,12.2686,92000.0
2010-07-06 10:30:00,29.4,29.44,29.37,29.41,40000.0,12.2644,12.2811,12.2519,12.2686,40000.0
2010-07-06 11:00:00,29.4,29.42,29.27,29.27,33200.0,12.2644,12.2728,12.2102,12.2102,33200.0
2010-07-06 11:30:00,29.27,29.42,29.27,29.41,38200.0,12.2102,12.2728,12.2102,12.2686,38200.0
2010-07-06 12:00:00,29.4,29.42,29.34,29.36,32200.0,12.2644,12.2728,12.2394,12.2477,32200.0
2010-07-06 12:30:00,29.35,29.39,29.26,29.28,27300.0,12.2436,12.2603,12.206,12.2144,27300.0
2010-07-06 13:00:00,29.3,29.31,29.27,29.31,27600.0,12.2227,12.2269,12.2102,12.2269,27600.0
2010-07-06 13:30:00,29.31,29.31,29.09,29.09,88400.0,12.2269,12.2269,12.1351,12.1351,88400.0
2010-07-06 14:00:00,29.09,29.12,28.96,29.01,139900.0,12.1351,12.1476,12.0809,12.1017,139900.0
2010-07-06 14:30:00,29.01,29.07,28.99,29.0,52000.0,12.1017,12.1268,12.0934,12.0976,52000.0
2010-07-06 15:00:00,29.0,29.05,28.95,28.98,81200.0,12.0976,12.1184,12.0767,12.0892,81200.0
2010-07-06 15:30:00,28.99,29.03,28.95,29.0,178400.0,12.0934,12.1101,12.0767,12.0976,178400.0
2010-07-07 09:30:00,29.02,29.08,28.98,29.08,91200.0,12.1059,12.1309,12.0892,12.1309,91200.0
2010-07-07 10:00:00,29.07,29.16,29.06,29.09,126400.0,12.1268,12.1643,12.1226,12.1351,126400.0
2010-07-07 10:30:00,29.09,29.27,29.08,29.19,91100.0,12.1351,12.2102,12.1309,12.1768,91100.0
2010-07-07 11:00:00,29.18,29.19,29.08,29.13,111500.0,12.1727,12.1768,12.1309,12.1518,111500.0
2010-07-07 11:30:00,29.14,29.16,29.01,29.04,45800.0,12.156,12.1643,12.1017,12.1143,45800.0
2010-07-07 12:00:00,29.03,29.09,29.01,29.02,41700.0,12.1101,12.1351,12.1017,12.1059,41700.0
2010-07-07 12:30:00,29.02,29.04,28.92,28.96,43700.0,12.1059,12.1143,12.0642,12.0809,43700.0
2010-07-07 13:00:00,28.96,29.21,28.96,29.17,48700.0,12.0809,12.1852,12.0809,12.1685,48700.0
2010-07-07 13:30:00,29.18,29.26,29.17,29.22,57600.0,12.1727,12.206,12.1685,12.1893,57600.0
2010-07-07 14:00:00,29.24,29.38,29.24,29.36,45400.0,12.1977,12.2561,12.1977,12.2477,45400.0
2010-07-07 14:30:00,29.36,29.4,29.3,29.4,37500.0,12.2477,12.2644,12.2227,12.2644,37500.0
2010-07-07 15:00:00,29.38,29.44,29.32,29.41,79100.0,12.2561,12.2811,12.2311,12.2686,79100.0
2010-07-07 15:30:00,29.41,29.56,29.36,29.52,127800.0,12.2686,12.3312,12.2477,12.3145,127800.0
2010-07-08 09:30:00,29.73,29.92,29.6,29.63,75600.0,12.4021,12.4814,12.3479,12.3604,75600.0
2010-07-08 10:00:00,29.64,29.8,29.61,29.79,38700.0,12.3646,12.4313,12.352,12.4271,38700.0
2010-07-08 10:30:00,29.78,29.89,29.76,29.86,50900.0,12.423,12.4688,12.4146,12.4563,50900.0
2010-07-08 11:00:00,29.86,29.91,29.78,29.82,46500.0,12.4563,12.4772,12.423,12.4396,46500.0
2010-07-08 11:30:00,29.81,29.85,29.69,29.75,26200.0,12.4355,12.4522,12.3854,12.4104,26200.0
2010-07-08 12:00:00,29.75,29.83,29.75,29.83,19500.0,12.4104,12.4438,12.4104,12.4438,19500.0
2010-07-08 12:30:00,29.83,29.83,29.79,29.79,15300.0,12.4438,12.4438,12.4271,12.4271,15300.0
2010-07-08 13:00:00,29.79,29.88,29.79,29.84,13200.0,12.4271,12.4647,12.4271,12.448,13200.0
2010-07-08 13:30:00,29.84,29.85,29.8,29.81,27900.0,12.448,12.4522,12.4313,12.4355,27900.0
2010-07-08 14:00:00,29.82,29.82,29.71,29.78,24200.0,12.4396,12.4396,12.3938,12.423,24200.0
2010-07-08 14:30:00,29.79,29.83,29.78,29.82,24300.0,12.4271,12.4438,12.423,12.4396,24300.0
2010-07-08 15:00:00,29.82,29.82,29.77,29.81,52400.0,12.4396,12.4396,12.4188,12.4355,52400.0
2010-07-08 15:30:00,29.82,29.89,29.8,29.88,113900.0,12.4396,12.4688,12.4313,12.4647,113900.0
2010-07-09 09:30:00,30.1,30.39,30.1,30.27,91800.0,12.5564,12.6774,12.5564,12.6274,91800.0
2010-07-09 10:00:00,30.28,30.34,30.23,30.26,59000.0,12.6315,12.6566,12.6107,12.6232,59000.0
2010-07-09 10:30:00,30.25,30.35,30.23,30.32,108900.0,12.619,12.6607,12.6107,12.6482,108900.0
2010-07-09 11:00:00,30.32,30.32,30.14,30.2,56900.0,12.6482,12.6482,12.5731,12.5982,56900.0
2010-07-09 11:30:00,30.2,30.22,30.16,30.17,50700.0,12.5982,12.6065,12.5815,12.5856,50700.0
2010-07-09 12:00:00,30.17,30.19,30.15,30.17,34000.0,12.5856,12.594,12.5773,12.5856,34000.0
2010-07-09 12:30:00,30.16,30.18,30.09,30.09,44600.0,12.5815,12.5898,12.5523,12.5523,44600.0
2010-07-09 13:00:00,30.08,30.13,30.06,30.09,29500.0,12.5481,12.569,12.5398,12.5523,29500.0
2010-07-09 13:30:00,30.07,30.1,30.05,30.08,38200.0,12.5439,12.5564,12.5356,12.5481,38200.0
2010-07-09 14:00:00,30.08,30.1,30.02,30.05,41600.0,12.5481,12.5564,12.5231,12.5356,41600.0
2010-07-09 14:30:00,30.05,30.06,30.0,30.04,51600.0,12.5356,12.5398,12.5147,12.5314,51600.0
2010-07-09 15:00:00,30.04,30.04,29.91,29.92,110000.0,12.5314,12.5314,12.4772,12.4814,110000.0
2010-07-09 15:30:00,29.92,30.14,29.92,30.1,139300.0,12.4814,12.5731,12.4814,12.5564,139300.0
2010-07-12 09:30:00,30.08,30.26,30.08,30.17,52000.0,12.5481,12.6232,12.5481,12.5856,52000.0
2010-07-12 10:00:00,30.18,30.19,30.1,30.11,48900.0,12.5898,12.594,12.5564,12.5606,48900.0
2010-07-12 10:30:00,30.1,30.2,30.1,30.14,48100.0,12.5564,12.5982,12.5564,12.5731,48100.0
2010-07-12 11:00:00,30.14,30.14,30.01,30.11,45800.0,12.5731,12.5731,12.5189,12.5606,45800.0
2010-07-12 11:30:00,30.11,30.11,30.05,30.07,31300.0,12.5606,12.5606,12.5356,12.5439,31300.0
2010-07-12 12:00:00,30.07,30.19,30.07,30.15,34900.0,12.5439,12.594,12.5439,12.5773,34900.0
2010-07-12 12:30:00,30.15,30.21,30.14,30.2,26600.0,12.5773,12.6023,12.5731,12.5982,26600.0
2010-07-12 13:00:00,30.19,30.31,30.17,30.31,29600.0,12.594,12.644,12.5856,12.644,29600.0
2010-07-12 13:30:00,30.31,30.37,30.26,30.37,74800.0,12.644,12.6691,12.6232,12.6691,74800.0
2010-07-12 14:00:00,30.36,30.42,30.36,30.4,29500.0,12.6649,12.6899,12.6649,12.6816,29500.0
2010-07-12 14:30:00,30.39,30.55,30.37,30.54,81900.0,12.6774,12.7442,12.6691,12.74,81900.0
2010-07-12 15:00:00,30.54,30.54,30.34,30.35,86600.0,12.74,12.74,12.6566,12.6607,86600.0
2010-07-12 15:30:00,30.36,30.41,30.33,30.39,71600.0,12.6649,12.6858,12.6524,12.6774,71600.0
2010-07-13 09:30:00,30.79,30.88,30.66,30.7,111000.0,12.8443,12.8818,12.7901,12.8067,111000.0
2010-07-13 10:00:00,30.72,30.77,30.68,30.76,27100.0,12.8151,12.8359,12.7984,12.8318,27100.0
2010-07-13 10:30:00,30.75,30.76,30.69,30.75,25400.0,12.8276,12.8318,12.8026,12.8276,25400.0
2010-07-13 11:00:00,30.74,30.84,30.74,30.84,21300.0,12.8234,12.8651,12.8234,12.8651,21300.0
2010-07-13 11:30:00,30.84,30.93,30.84,30.9,38100.0,12.8651,12.9027,12.8651,12.8902,38100.0
2010-07-13 12:00:00,30.89,30.9,30.7,30.74,48700.0,12.886,12.8902,12.8067,12.8234,48700.0
2010-07-13 12:30:00,30.77,30.82,30.64,30.64,36900.0,12.8359,12.8568,12.7817,12.7817,36900.0
2010-07-13 13:00:00,30.65,30.67,30.52,30.55,58700.0,12.7859,12.7942,12.7317,12.7442,58700.0
2010-07-13 13:30:00,30.55,30.68,30.55,30.67,33500.0,12.7442,12.7984,12.7442,12.7942,33500.0
2010-07-13 14:00:00,30.66,30.73,30.66,30.72,30900.0,12.7901,12.8193,12.7901,12.8151,30900.0
2010-07-13 14:30:00,30.71,30.76,30.71,30.76,28300.0,12.8109,12.8318,12.8109,12.8318,28300.0
2010-07-13 15:00:00,30.76,30.84,30.76,30.84,52100.0,12.8318,12.8651,12.8318,12.8651,52100.0
2010-07-13 15:30:00,30.84,30.85,30.72,30.72,71800.0,12.8651,12.8693,12.8151,12.8151,71800.0
2010-07-14 09:30:00,30.74,30.88,30.71,30.72,41500.0,12.8234,12.8818,12.8109,12.8151,41500.0
2010-07-14 10:00:00,30.71,30.72,30.56,30.7,32900.0,12.8109,12.8151,12.7483,12.8067,32900.0
2010-07-14 10:30:00,30.68,30.7,30.55,30.61,69700.0,12.7984,12.8067,12.7442,12.7692,69700.0
2010-07-14 11:00:00,30.61,30.83,30.59,30.83,53500.0,12.7692,12.861,12.7609,12.861,53500.0
2010-07-14 11:30:00,30.83,30.89,30.81,30.82,30100.0,12.861,12.886,12.8526,12.8568,30100.0
2010-07-14 12:00:00,30.83,30.83,30.79,30.82,18300.0,12.861,12.861,12.8443,12.8568,18300.0
2010-07-14 12:30:00,30.82,30.85,30.79,30.82,17400.0,12.8568,12.8693,12.8443,12.8568,17400.0
2010-07-14 13:00:00,30.82,30.85,30.75,30.78,19800.0,12.8568,12.8693,12.8276,12.8401,19800.0
2010-07-14 13:30:00,30.78,30.79,30.7,30.71,19400.0,12.8401,12.8443,12.8067,12.8109,19400.0
2010-07-14 14:00:00,30.72,30.72,30.54,30.57,74300.0,12.8151,12.8151,12.74,12.7525,74300.0
2010-07-14 14:30:00,30.57,30.64,30.56,30.64,26400.0,12.7525,12.7817,12.7483,12.7817,26400.0
2010-07-14 15:00:00,30.65,30.69,30.62,30.66,28600.0,12.7859,12.8026,12.7734,12.7901,28600.0
2010-07-14 15:30:00,30.66,30.66,30.56,30.62,111000.0,12.7901,12.7901,12.7483,12.7734,111000.0
2010-07-15 09:30:00,30.66,30.71,30.38,30.39,32900.0,12.7901,12.8109,12.6732,12.6774,32900.0
2010-07-15 10:00:00,30.38,30.38,29.96,29.99,141400.0,12.6732,12.6732,12.498,12.5106,141400.0
2010-07-15 10:30:00,29.99,30.04,29.92,29.94,74100.0,12.5106,12.5314,12.4814,12.4897,74100.0
2010-07-15 11:00:00,29.94,30.08,29.94,30.07,38500.0,12.4897,12.5481,12.4897,12.5439,38500.0
2010-07-15 11:30:00,30.07,30.16,30.01,30.12,115000.0,12.5439,12.5815,12.5189,12.5648,115000.0
2010-07-15 12:00:00,30.11,30.14,30.06,30.11,33100.0,12.5606,12.5731,12.5398,12.5606,33100.0
2010-07-15 12:30:00,30.11,30.13,30.06,30.06,51500.0,12.5606,12.569,12.5398,12.5398,51500.0
2010-07-15 13:00:00,30.07,30.26,30.07,30.24,29700.0,12.5439,12.6232,12.5439,12.6148,29700.0
2010-07-15 13:30:00,30.25,30.27,30.2,30.22,101100.0,12.619,12.6274,12.5982,12.6065,101100.0
2010-07-15 14:00:00,30.22,30.22,30.1,30.13,103100.0,12.6065,12.6065,12.5564,12.569,103100.0
2010-07-15 14:30:00,30.14,30.22,30.14,30.14,31900.0,12.5731,12.6065,12.5731,12.5731,31900.0
2010-07-15 15:00:00,30.16,30.23,30.16,30.19,66200.0,12.5815,12.6107,12.5815,12.594,66200.0
2010-07-15 15:30:00,30.19,30.59,30.18,30.57,238700.0,12.594,12.7609,12.5898,12.7525,238700.0
2010-07-16 09:30:00,30.32,30.32,29.98,30.01,54400.0,12.6482,12.6482,12.5064,12.5189,54400.0
2010-07-16 10:00:00,29.98,30.13,29.97,30.04,63800.0,12.5064,12.569,12.5022,12.5314,63800.0
2010-07-16 10:30:00,30.03,30.04,29.9,30.02,72300.0,12.5272,12.5314,12.473,12.5231,72300.0
2010-07-16 11:00:00,30.03,30.03,29.91,29.99,37100.0,12.5272,12.5272,12.4772,12.5106,37100.0
2010-07-16 11:30:00,29.99,30.01,29.94,29.96,55200.0,12.5106,12.5189,12.4897,12.498,55200.0
2010-07-16 12:00:00,29.96,29.97,29.93,29.97,11500.0,12.498,12.5022,12.4855,12.5022,11500.0
2010-07-16 12:30:00,29.97,29.98,29.95,29.95,12500.0,12.5022,12.5064,12.4939,12.4939,12500.0
2010-07-16 13:00:00,29.96,29.98,29.8,29.81,66500.0,12.498,12.5064,12.4313,12.4355,66500.0
2010-07-16 13:30:00,29.81,29.9,29.74,29.83,48200.0,12.4355,12.473,12.4063,12.4438,48200.0
2010-07-16 14:00:00,29.82,29.92,29.81,29.91,34600.0,12.4396,12.4814,12.4355,12.4772,34600.0
2010-07-16 14:30:00,29.9,29.91,29.8,29.81,48700.0,12.473,12.4772,12.4313,12.4355,48700.0
2010-07-16 15:00:00,29.8,29.84,29.69,29.73,56400.0,12.4313,12.448,12.3854,12.4021,56400.0
2010-07-16 15:30:00,29.73,29.84,29.71,29.77,208500.0,12.4021,12.448,12.3938,12.4188,208500.0
2010-07-19 09:30:00,29.9,29.97,29.82,29.9,34300.0,12.473,12.5022,12.4396,12.473,34300.0
2010-07-19 10:00:00,29.89,29.89,29.62,29.69,55000.0,12.4688,12.4688,12.3562,12.3854,55000.0
2010-07-19 10:30:00,29.68,29.71,29.63,29.68,11700.0,12.3812,12.3938,12.3604,12.3812,11700.0
2010-07-19 11:00:00,29.66,29.74,29.65,29.71,13500.0,12.3729,12.4063,12.3687,12.3938,13500.0
2010-07-19 11:30:00,29.71,29.72,29.66,29.69,10900.0,12.3938,12.3979,12.3729,12.3854,10900.0
2010-07-19 12:00:00,29.68,29.72,29.67,29.72,9600.0,12.3812,12.3979,12.3771,12.3979,9600.0
2010-07-19 12:30:00,29.73,29.79,29.73,29.77,8900.0,12.4021,12.4271,12.4021,12.4188,8900.0
2010-07-19 13:00:00,29.76,29.77,29.72,29.72,17100.0,12.4146,12.4188,12.3979,12.3979,17100.0
2010-07-19 13:30:00,29.71,29.74,29.67,29.68,26700.0,12.3938,12.4063,12.3771,12.3812,26700.0
2010-07-19 14:00:00,29.69,29.76,29.69,29.73,16000.0,12.3854,12.4146,12.3854,12.4021,16000.0
2010-07-19 14:30:00,29.72,29.82,29.72,29.8,16800.0,12.3979,12.4396,12.3979,12.4313,16800.0
2010-07-19 15:00:00,29.79,29.88,29.75,29.76,32200.0,12.4271,12.4647,12.4104,12.4146,32200.0
2010-07-19 15:30:00,29.76,29.85,29.74,29.85,115400.0,12.4146,12.4522,12.4063,12.4522,115400.0
2010-07-20 09:30:00,29.64,29.75,29.6,29.72,40500.0,12.3646,12.4104,12.3479,12.3979,40500.0
2010-07-20 10:00:00,29.71,29.82,29.65,29.76,32700.0,12.3938,12.4396,12.3687,12.4146,32700.0
2010-07-20 10:30:00,29.76,29.8,29.73,29.76,66300.0,12.4146,12.4313,12.4021,12.4146,66300.0
2010-07-20 11:00:00,29.75,29.91,29.75,29.9,12100.0,12.4104,12.4772,12.4104,12.473,12100.0
2010-07-20 11:30:00,29.91,29.94,29.86,29.88,27100.0,12.4772,12.4897,12.4563,12.4647,27100.0
2010-07-20 12:00:00,29.88,29.91,29.84,29.89,23300.0,12.4647,12.4772,12.448,12.4688,23300.0
2010-07-20 12:30:00,29.9,29.96,29.86,29.86,29900.0,12.473,12.498,12.4563,12.4563,29900.0
2010-07-20 13:00:00,29.87,29.96,29.86,29.93,20800.0,12.4605,12.498,12.4563,12.4855,20800.0
2010-07-20 13:30:00,29.94,30.11,29.94,30.11,36300.0,12.4897,12.5606,12.4897,12.5606,36300.0
2010-07-20 14:00:00,30.1,30.11,30.0,30.03,29900.0,12.5564,12.5606,12.5147,12.5272,29900.0
2010-07-20 14:30:00,30.02,30.09,30.0,30.07,36800.0,12.5231,12.5523,12.5147,12.5439,36800.0
2010-07-20 15:00:00,30.07,30.18,30.07,30.13,70200.0,12.5439,12.5898,12.5439,12.569,70200.0
2010-07-20 15:30:00,30.13,30.16,30.08,30.15,89600.0,12.569,12.5815,12.5481,12.5773,89600.0
2010-07-21 09:30:00,30.35,30.39,30.19,30.23,52600.0,12.6607,12.6774,12.594,12.6107,52600.0
2010-07-21 10:00:00,30.23,30.25,30.18,30.23,47800.0,12.6107,12.619,12.5898,12.6107,47800.0
2010-07-21 10:30:00,30.23,30.23,30.13,30.15,14400.0,12.6107,12.6107,12.569,12.5773,14400.0
2010-07-21 11:00:00,30.14,30.15,30.06,30.07,28700.0,12.5731,12.5773,12.5398,12.5439,28700.0
2010-07-21 11:30:00,30.07,30.12,30.03,30.1,28700.0,12.5439,12.5648,12.5272,12.5564,28700.0
2010-07-21 12:00:00,30.11,30.13,30.07,30.1,16000.0,12.5606,12.569,12.5439,12.5564,16000.0
2010-07-21 12:30:00,30.11,30.17,30.08,30.09,20500.0,12.5606,12.5856,12.5481,12.5523,20500.0
2010-07-21 13:00:00,30.09,30.14,30.09,30.13,12500.0,12.5523,12.5731,12.5523,12.569,12500.0
2010-07-21 13:30:00,30.13,30.16,30.11,30.11,35700.0,12.569,12.5815,12.5606,12.5606,35700.0
2010-07-21 14:00:00,30.1,30.12,29.82,29.88,71600.0,12.5564,12.5648,12.4396,12.4647,71600.0
2010-07-21 14:30:00,29.88,29.88,29.76,29.76,47900.0,12.4647,12.4647,12.4146,12.4146,47900.0
2010-07-21 15:00:00,29.77,29.92,29.77,29.87,58200.0,12.4188,12.4814,12.4188,12.4605,58200.0
2010-07-21 15:30:00,29.85,29.94,29.85,29.94,96500.0,12.4522,12.4897,12.4522,12.4897,96500.0
2010-07-22 09:30:00,30.21,30.59,30.18,30.49,97100.0,12.6023,12.7609,12.5898,12.7191,97100.0
2010-07-22 10:00:00,30.52,30.59,30.47,30.52,75200.0,12.7317,12.7609,12.7108,12.7317,75200.0
2010-07-22 10:30:00,30.51,30.65,30.46,30.57,41500.0,12.7275,12.7859,12.7066,12.7525,41500.0
2010-07-22 11:00:00,30.57,30.67,30.55,30.65,81100.0,12.7525,12.7942,12.7442,12.7859,81100.0
2010-07-22 11:30:00,30.65,30.66,30.55,30.58,20700.0,12.7859,12.7901,12.7442,12.7567,20700.0
2010-07-22 12:00:00,30.58,30.64,30.57,30.61,27500.0,12.7567,12.7817,12.7525,12.7692,27500.0
2010-07-22 12:30:00,30.61,30.62,30.59,30.61,29100.0,12.7692,12.7734,12.7609,12.7692,29100.0
2010-07-22 13:00:00,30.61,30.64,30.61,30.62,43400.0,12.7692,12.7817,12.7692,12.7734,43400.0
2010-07-22 13:30:00,30.61,30.61,30.55,30.58,31800.0,12.7692,12.7692,12.7442,12.7567,31800.0
2010-07-22 14:00:00,30.58,30.63,30.58,30.63,24700.0,12.7567,12.7775,12.7567,12.7775,24700.0
2010-07-22 14:30:00,30.63,30.68,30.59,30.63,54400.0,12.7775,12.7984,12.7609,12.7775,54400.0
2010-07-22 15:00:00,30.62,30.64,30.58,30.58,73400.0,12.7734,12.7817,12.7567,12.7567,73400.0
2010-07-22 15:30:00,30.58,30.64,30.5,30.6,191900.0,12.7567,12.7817,12.7233,12.765,191900.0
2010-07-23 09:30:00,30.53,30.57,30.47,30.52,44600.0,12.7358,12.7525,12.7108,12.7317,44600.0
2010-07-23 10:00:00,30.48,30.66,30.47,30.63,102000.0,12.715,12.7901,12.7108,12.7775,102000.0
2010-07-23 10:30:00,30.64,30.72,30.64,30.66,22200.0,12.7817,12.8151,12.7817,12.7901,22200.0
2010-07-23 11:00:00,30.65,30.67,30.6,30.66,14900.0,12.7859,12.7942,12.765,12.7901,14900.0
2010-07-23 11:30:00,30.67,30.74,30.66,30.72,16700.0,12.7942,12.8234,12.7901,12.8151,16700.0
2010-07-23 12:00:00,30.74,30.8,30.68,30.73,48000.0,12.8234,12.8485,12.7984,12.8193,48000.0
2010-07-23 12:30:00,30.72,30.75,30.69,30.75,24700.0,12.8151,12.8276,12.8026,12.8276,24700.0
2010-07-23 13:00:00,30.75,30.82,30.71,30.82,18200.0,12.8276,12.8568,12.8109,12.8568,18200.0
2010-07-23 13:30:00,30.82,30.85,30.76,30.79,18200.0,12.8568,12.8693,12.8318,12.8443,18200.0
2010-07-23 14:00:00,30.81,30.84,30.79,30.8,20700.0,12.8526,12.8651,12.8443,12.8485,20700.0
2010-07-23 14:30:00,30.81,30.88,30.8,30.86,12800.0,12.8526,12.8818,12.8485,12.8735,12800.0
2010-07-23 15:00:00,30.84,30.88,30.82,30.87,32500.0,12.8651,12.8818,12.8568,12.8777,32500.0
2010-07-23 15:30:00,30.87,30.9,30.82,30.83,118800.0,12.8777,12.8902,12.8568,12.861,118800.0
2010-07-26 09:30:00,30.94,31.11,30.94,31.0,62300.0,12.9069,12.9778,12.9069,12.9319,62300.0
2010-07-26 10:00:00,31.02,31.28,31.02,31.15,114600.0,12.9402,13.0487,12.9402,12.9945,114600.0
2010-07-26 10:30:00,31.15,31.26,31.11,31.26,58000.0,12.9945,13.0403,12.9778,13.0403,58000.0
2010-07-26 11:00:00,31.27,31.5,31.27,31.49,91800.0,13.0445,13.1405,13.0445,13.1363,91800.0
2010-07-26 11:30:00,31.47,31.5,31.31,31.33,32900.0,13.128,13.1405,13.0612,13.0695,32900.0
2010-07-26 12:00:00,31.33,31.34,31.24,31.29,23000.0,13.0695,13.0737,13.032,13.0529,23000.0
2010-07-26 12:30:00,31.3,31.34,31.28,31.32,12200.0,13.057,13.0737,13.0487,13.0654,12200.0
2010-07-26 13:00:00,31.32,31.37,31.32,31.35,12600.0,13.0654,13.0862,13.0654,13.0779,12600.0
2010-07-26 13:30:00,31.36,31.38,31.35,31.37,11700.0,13.0821,13.0904,13.0779,13.0862,11700.0
2010-07-26 14:00:00,31.35,31.35,31.27,31.27,18500.0,13.0779,13.0779,13.0445,13.0445,18500.0
2010-07-26 14:30:00,31.27,31.28,31.2,31.22,27600.0,13.0445,13.0487,13.0153,13.0237,27600.0
2010-07-26 15:00:00,31.23,31.28,31.22,31.26,45400.0,13.0278,13.0487,13.0237,13.0403,45400.0
2010-07-26 15:30:00,31.26,31.27,31.22,31.24,68800.0,13.0403,13.0445,13.0237,13.032,68800.0
2010-07-27 09:30:00,31.47,31.6,31.26,31.35,43000.0,13.128,13.1822,13.0403,13.0779,43000.0
2010-07-27 10:00:00,31.34,31.48,31.23,31.29,53400.0,13.0737,13.1321,13.0278,13.0529,53400.0
2010-07-27 10:30:00,31.3,31.33,31.19,31.25,40000.0,13.057,13.0695,13.0111,13.0362,40000.0
2010-07-27 11:00:00,31.26,31.27,31.16,31.27,41500.0,13.0403,13.0445,12.9986,13.0445,41500.0
2010-07-27 11:30:00,31.27,31.31,31.24,31.27,36100.0,13.0445,13.0612,13.032,13.0445,36100.0
2010-07-27 12:00:00,31.27,31.28,31.22,31.24,32800.0,13.0445,13.0487,13.0237,13.032,32800.0
2010-07-27 12:30:00,31.24,31.26,31.21,31.22,56800.0,13.032,13.0403,13.0195,13.0237,56800.0
2010-07-27 13:00:00,31.21,31.22,31.09,31.12,63800.0,13.0195,13.0237,12.9694,12.9819,63800.0
2010-07-27 13:30:00,31.11,31.14,31.06,31.11,29500.0,12.9778,12.9903,12.9569,12.9778,29500.0
2010-07-27 14:00:00,31.13,31.19,31.11,31.13,21000.0,12.9861,13.0111,12.9778,12.9861,21000.0
2010-07-27 14:30:00,31.14,31.14,31.05,31.08,37500.0,12.9903,12.9903,12.9527,12.9653,37500.0
2010-07-27 15:00:00,31.08,31.08,30.98,31.0,87000.0,12.9653,12.9653,12.9235,12.9319,87000.0
2010-07-27 15:30:00,30.99,30.99,30.82,30.85,217800.0,12.9277,12.9277,12.8568,12.8693,217800.0
2010-07-28 09:30:00,30.88,31.03,30.58,30.6,84200.0,12.8818,12.9444,12.7567,12.765,84200.0
2010-07-28 10:00:00,30.61,30.65,30.44,30.47,97800.0,12.7692,12.7859,12.6983,12.7108,97800.0
2010-07-28 10:30:00,30.47,30.48,30.35,30.37,67900.0,12.7108,12.715,12.6607,12.6691,67900.0
2010-07-28 11:00:00,30.37,30.42,30.33,30.41,41100.0,12.6691,12.6899,12.6524,12.6858,41100.0
2010-07-28 11:30:00,30.41,30.44,30.39,30.41,19700.0,12.6858,12.6983,12.6774,12.6858,19700.0
2010-07-28 12:00:00,30.42,30.48,30.41,30.41,37100.0,12.6899,12.715,12.6858,12.6858,37100.0
2010-07-28 12:30:00,30.42,30.43,30.39,30.43,30200.0,12.6899,12.6941,12.6774,12.6941,30200.0
2010-07-28 13:00:00,30.42,30.43,30.38,30.38,17800.0,12.6899,12.6941,12.6732,12.6732,17800.0
2010-07-28 13:30:00,30.38,30.41,30.36,30.37,41000.0,12.6732,12.6858,12.6649,12.6691,41000.0
2010-07-28 14:00:00,30.36,30.39,30.28,30.3,41500.0,12.6649,12.6774,12.6315,12.6399,41500.0
2010-07-28 14:30:00,30.3,30.32,30.26,30.28,38900.0,12.6399,12.6482,12.6232,12.6315,38900.0
2010-07-28 15:00:00,30.28,30.31,30.26,30.31,71000.0,12.6315,12.644,12.6232,12.644,71000.0
2010-07-28 15:30:00,30.3,30.35,30.29,30.3,98400.0,12.6399,12.6607,12.6357,12.6399,98400.0
2010-07-29 09:30:00,30.54,30.62,30.42,30.5,56400.0,12.74,12.7734,12.6899,12.7233,56400.0
2010-07-29 10:00:00,30.5,30.62,30.46,30.6,41300.0,12.7233,12.7734,12.7066,12.765,41300.0
2010-07-29 10:30:00,30.6,30.84,30.6,30.79,69300.0,12.765,12.8651,12.765,12.8443,69300.0
2010-07-29 11:00:00,30.78,30.84,30.59,30.59,54300.0,12.8401,12.8651,12.7609,12.7609,54300.0
2010-07-29 11:30:00,30.57,30.57,30.41,30.46,44300.0,12.7525,12.7525,12.6858,12.7066,44300.0
2010-07-29 12:00:00,30.46,30.5,30.31,30.49,44700.0,12.7066,12.7233,12.644,12.7191,44700.0
2010-07-29 12:30:00,30.5,30.53,30.43,30.47,74800.0,12.7233,12.7358,12.6941,12.7108,74800.0
2010-07-29 13:00:00,30.47,30.52,30.47,30.5,24700.0,12.7108,12.7317,12.7108,12.7233,24700.0
2010-07-29 13:30:00,30.5,30.52,30.45,30.45,14000.0,12.7233,12.7317,12.7024,12.7024,14000.0
2010-07-29 14:00:00,30.46,30.54,30.41,30.53,23900.0,12.7066,12.74,12.6858,12.7358,23900.0
2010-07-29 14:30:00,30.54,30.54,30.46,30.53,37100.0,12.74,12.74,12.7066,12.7358,37100.0
2010-07-29 15:00:00,30.54,30.58,30.51,30.54,23900.0,12.74,12.7567,12.7275,12.74,23900.0
2010-07-29 15:30:00,30.53,30.54,30.46,30.47,66600.0,12.7358,12.74,12.7066,12.7108,66600.0
2010-07-30 09:30:00,30.33,30.44,30.17,30.39,33800.0,12.6524,12.6983,12.5856,12.6774,33800.0
2010-07-30 10:00:00,30.46,30.54,30.42,30.52,32400.0,12.7066,12.74,12.6899,12.7317,32400.0
2010-07-30 10:30:00,30.52,30.64,30.47,30.52,19600.0,12.7317,12.7817,12.7108,12.7317,19600.0
2010-07-30 11:00:00,30.49,30.57,30.49,30.54,29100.0,12.7191,12.7525,12.7191,12.74,29100.0
2010-07-30 11:30:00,30.56,30.65,30.54,30.64,31300.0,12.7483,12.7859,12.74,12.7817,31300.0
2010-07-30 12:00:00,30.65,30.69,30.64,30.65,16700.0,12.7859,12.8026,12.7817,12.7859,16700.0
2010-07-30 12:30:00,30.65,30.66,30.61,30.63,15900.0,12.7859,12.7901,12.7692,12.7775,15900.0
2010-07-30 13:00:00,30.63,30.64,30.59,30.61,28400.0,12.7775,12.7817,12.7609,12.7692,28400.0
2010-07-30 13:30:00,30.61,30.61,30.53,30.54,26300.0,12.7692,12.7692,12.7358,12.74,26300.0
2010-07-30 14:00:00,30.55,30.62,30.55,30.61,18700.0,12.7442,12.7734,12.7442,12.7692,18700.0
2010-07-30 14:30:00,30.61,30.65,30.59,30.61,13800.0,12.7692,12.7859,12.7609,12.7692,13800.0
2010-07-30 15:00:00,30.61,30.69,30.6,30.66,27000.0,12.7692,12.8026,12.765,12.7901,27000.0
2010-07-30 15:30:00,30.66,30.68,30.56,30.58,82400.0,12.7901,12.7984,12.7483,12.7567,82400.0
2010-08-02 09:30:00,30.92,31.07,30.66,30.77,86300.0,12.8985,12.9611,12.7901,12.8359,86300.0
2010-08-02 10:00:00,30.78,30.97,30.78,30.81,37200.0,12.8401,12.9194,12.8401,12.8526,37200.0
2010-08-02 10:30:00,30.82,30.9,30.78,30.78,46400.0,12.8568,12.8902,12.8401,12.8401,46400.0
2010-08-02 11:00:00,30.79,30.8,30.69,30.79,39400.0,12.8443,12.8485,12.8026,12.8443,39400.0
2010-08-02 11:30:00,30.78,30.78,30.63,30.66,59200.0,12.8401,12.8401,12.7775,12.7901,59200.0
2010-08-02 12:00:00,30.65,30.76,30.65,30.75,16700.0,12.7859,12.8318,12.7859,12.8276,16700.0
2010-08-02 12:30:00,30.75,30.77,30.72,30.72,24200.0,12.8276,12.8359,12.8151,12.8151,24200.0
2010-08-02 13:00:00,30.73,30.76,30.62,30.63,29800.0,12.8193,12.8318,12.7734,12.7775,29800.0
2010-08-02 13:30:00,30.63,30.7,30.6,30.67,32000.0,12.7775,12.8067,12.765,12.7942,32000.0
2010-08-02 14:00:00,30.66,30.75,30.64,30.65,38200.0,12.7901,12.8276,12.7817,12.7859,38200.0
2010-08-02 14:30:00,30.65,30.71,30.58,30.62,84800.0,12.7859,12.8109,12.7567,12.7734,84800.0
2010-08-02 15:00:00,30.64,30.67,30.6,30.61,86900.0,12.7817,12.7942,12.765,12.7692,86900.0
2010-08-02 15:30:00,30.62,30.71,30.6,30.6,114400.0,12.7734,12.8109,12.765,12.765,114400.0
2010-08-03 09:30:00,30.64,30.94,30.64,30.81,99700.0,12.7817,12.9069,12.7817,12.8526,99700.0
2010-08-03 10:00:00,30.81,30.82,30.7,30.72,46700.0,12.8526,12.8568,12.8067,12.8151,46700.0
2010-08-03 10:30:00,30.71,30.81,30.7,30.79,53900.0,12.8109,12.8526,12.8067,12.8443,53900.0
2010-08-03 11:00:00,30.8,30.82,30.69,30.71,60400.0,12.8485,12.8568,12.8026,12.8109,60400.0
2010-08-03 11:30:00,30.72,30.74,30.7,30.73,31100.0,12.8151,12.8234,12.8067,12.8193,31100.0
2010-08-03 12:00:00,30.73,30.73,30.59,30.61,86400.0,12.8193,12.8193,12.7609,12.7692,86400.0
2010-08-03 12:30:00,30.61,30.7,30.6,30.66,31500.0,12.7692,12.8067,12.765,12.7901,31500.0
2010-08-03 13:00:00,30.66,30.68,30.61,30.61,48600.0,12.7901,12.7984,12.7692,12.7692,48600.0
2010-08-03 13:30:00,30.61,30.62,30.54,30.59,69800.0,12.7692,12.7734,12.74,12.7609,69800.0
2010-08-03 14:00:00,30.59,30.65,30.56,30.57,73200.0,12.7609,12.7859,12.7483,12.7525,73200.0
2010-08-03 14:30:00,30.57,30.59,30.43,30.51,98800.0,12.7525,12.7609,12.6941,12.7275,98800.0
2010-08-03 15:00:00,30.51,30.57,30.48,30.49,94800.0,12.7275,12.7525,12.715,12.7191,94800.0
2010-08-03 15:30:00,30.49,30.5,30.33,30.37,224500.0,12.7191,12.7233,12.6524,12.6691,224500.0
2010-08-04 09:30:00,30.51,30.75,30.51,30.68,33800.0,12.7275,12.8276,12.7275,12.7984,33800.0
2010-08-04 10:00:00,30.69,30.77,30.67,30.74,47700.0,12.8026,12.8359,12.7942,12.8234,47700.0
2010-08-04 10:30:00,30.74,30.83,30.7,30.83,48100.0,12.8234,12.861,12.8067,12.861,48100.0
2010-08-04 11:00:00,30.83,30.92,30.82,30.92,18800.0,12.861,12.8985,12.8568,12.8985,18800.0
2010-08-04 11:30:00,30.92,31.06,30.92,31.02,28400.0,12.8985,12.9569,12.8985,12.9402,28400.0
2010-08-04 12:00:00,31.03,31.04,30.98,31.01,10500.0,12.9444,12.9486,12.9235,12.9361,10500.0
2010-08-04 12:30:00,31.01,31.04,30.95,30.95,17400.0,12.9361,12.9486,12.911,12.911,17400.0
2010-08-04 13:00:00,30.95,30.96,30.9,30.92,31800.0,12.911,12.9152,12.8902,12.8985,31800.0
2010-08-04 13:30:00,30.91,30.96,30.91,30.96,19000.0,12.8943,12.9152,12.8943,12.9152,19000.0
2010-08-04 14:00:00,30.95,31.04,30.95,31.04,34800.0,12.911,12.9486,12.911,12.9486,34800.0
2010-08-04 14:30:00,31.04,31.06,31.02,31.04,43300.0,12.9486,12.9569,12.9402,12.9486,43300.0
2010-08-04 15:00:00,31.04,31.07,31.01,31.06,81700.0,12.9486,12.9611,12.9361,12.9569,81700.0
2010-08-04 15:30:00,31.05,31.06,31.01,31.02,85600.0,12.9527,12.9569,12.9361,12.9402,85600.0
2010-08-05 09:30:00,31.6,31.63,31.24,31.52,109300.0,13.1822,13.1947,13.032,13.1488,109300.0
2010-08-05 10:00:00,31.52,31.65,31.51,31.64,58300.0,13.1488,13.203,13.1446,13.1989,58300.0
2010-08-05 10:30:00,31.64,31.77,31.62,31.69,44700.0,13.1989,13.2531,13.1905,13.2197,44700.0
2010-08-05 11:00:00,31.69,32.03,31.69,31.85,108100.0,13.2197,13.3616,13.2197,13.2865,108100.0
2010-08-05 11:30:00,31.86,31.89,31.79,31.88,39600.0,13.2906,13.3032,13.2614,13.299,39600.0
2010-08-05 12:00:00,31.87,31.99,31.85,31.94,20300.0,13.2948,13.3449,13.2865,13.324,20300.0
2010-08-05 12:30:00,31.93,31.93,31.77,31.78,29700.0,13.3198,13.3198,13.2531,13.2573,29700.0
2010-08-05 13:00:00,31.78,31.89,31.78,31.88,23300.0,13.2573,13.3032,13.2573,13.299,23300.0
2010-08-05 13:30:00,31.87,31.9,31.83,31.87,41200.0,13.2948,13.3073,13.2781,13.2948,41200.0
2010-08-05 14:00:00,31.87,31.87,31.8,31.8,18000.0,13.2948,13.2948,13.2656,13.2656,18000.0
2010-08-05 14:30:00,31.8,31.89,31.73,31.88,71300.0,13.2656,13.3032,13.2364,13.299,71300.0
2010-08-05 15:00:00,31.89,31.96,31.79,31.8,105100.0,13.3032,13.3324,13.2614,13.2656,105100.0
2010-08-05 15:30:00,31.8,31.8,31.63,31.65,184500.0,13.2656,13.2656,13.1947,13.203,184500.0
2010-08-06 09:30:00,31.33,31.51,31.3,31.49,83600.0,13.0695,13.1446,13.057,13.1363,83600.0
2010-08-06 10:00:00,31.51,31.57,31.43,31.48,161000.0,13.1446,13.1697,13.1113,13.1321,161000.0
2010-08-06 10:30:00,31.48,31.48,31.16,31.19,85900.0,13.1321,13.1321,12.9986,13.0111,85900.0
2010-08-06 11:00:00,31.18,31.24,31.05,31.2,59600.0,13.007,13.032,12.9527,13.0153,59600.0
2010-08-06 11:30:00,31.2,31.31,31.15,31.24,31500.0,13.0153,13.0612,12.9945,13.032,31500.0
2010-08-06 12:00:00,31.23,31.26,31.15,31.16,23300.0,13.0278,13.0403,12.9945,12.9986,23300.0
2010-08-06 12:30:00,31.16,31.28,31.16,31.21,28000.0,12.9986,13.0487,12.9986,13.0195,28000.0
2010-08-06 13:00:00,31.22,31.25,31.17,31.21,22100.0,13.0237,13.0362,13.0028,13.0195,22100.0
2010-08-06 13:30:00,31.21,31.25,31.21,31.22,29900.0,13.0195,13.0362,13.0195,13.0237,29900.0
2010-08-06 14:00:00,31.23,31.26,31.2,31.25,33700.0,13.0278,13.0403,13.0153,13.0362,33700.0
2010-08-06 14:30:00,31.25,31.41,31.24,31.37,75000.0,13.0362,13.1029,13.032,13.0862,75000.0
2010-08-06 15:00:00,31.37,31.46,31.3,31.33,102700.0,13.0862,13.1238,13.057,13.0695,102700.0
2010-08-06 15:30:00,31.32,31.41,31.29,31.38,155800.0,13.0654,13.1029,13.0529,13.0904,155800.0
2010-08-09 09:30:00,31.51,31.56,31.36,31.4,46400.0,13.1446,13.1655,13.0821,13.0987,46400.0
2010-08-09 10:00:00,31.41,31.5,31.41,31.45,28400.0,13.1029,13.1405,13.1029,13.1196,28400.0
2010-08-09 10:30:00,31.46,31.49,31.41,31.46,28400.0,13.1238,13.1363,13.1029,13.1238,28400.0
2010-08-09 11:00:00,31.44,31.53,31.44,31.53,27300.0,13.1154,13.153,13.1154,13.153,27300.0
2010-08-09 11:30:00,31.54,31.66,31.54,31.61,28100.0,13.1572,13.2072,13.1572,13.1864,28100.0
2010-08-09 12:00:00,31.61,31.64,31.57,31.58,12900.0,13.1864,13.1989,13.1697,13.1738,12900.0
2010-08-09 12:30:00,31.58,31.62,31.58,31.62,11200.0,13.1738,13.1905,13.1738,13.1905,11200.0
2010-08-09 13:00:00,31.61,31.61,31.57,31.57,19100.0,13.1864,13.1864,13.1697,13.1697,19100.0
2010-08-09 13:30:00,31.57,31.59,31.53,31.58,21700.0,13.1697,13.178,13.153,13.1738,21700.0
2010-08-09 14:00:00,31.58,31.63,31.56,31.62,27200.0,13.1738,13.1947,13.1655,13.1905,27200.0
2010-08-09 14:30:00,31.61,31.65,31.58,31.65,30900.0,13.1864,13.203,13.1738,13.203,30900.0
2010-08-09 15:00:00,31.64,31.64,31.59,31.59,28600.0,13.1989,13.1989,13.178,13.178,28600.0
2010-08-09 15:30:00,31.59,31.66,31.58,31.62,60600.0,13.178,13.2072,13.1738,13.1905,60600.0
2010-08-10 09:30:00,31.28,31.35,31.18,31.34,45100.0,13.0487,13.0779,13.007,13.0737,45100.0
2010-08-10 10:00:00,31.34,31.36,31.25,31.26,26100.0,13.0737,13.0821,13.0362,13.0403,26100.0
2010-08-10 10:30:00,31.26,31.29,31.09,31.16,41700.0,13.0403,13.0529,12.9694,12.9986,41700.0
2010-08-10 11:00:00,31.17,31.26,31.15,31.21,82500.0,13.0028,13.0403,12.9945,13.0195,82500.0
2010-08-10 11:30:00,31.21,31.24,31.16,31.21,38200.0,13.0195,13.032,12.9986,13.0195,38200.0
2010-08-10 12:00:00,31.22,31.26,31.18,31.24,19000.0,13.0237,13.0403,13.007,13.032,19000.0
2010-08-10 12:30:00,31.24,31.26,31.2,31.22,64100.0,13.032,13.0403,13.0153,13.0237,64100.0
2010-08-10 13:00:00,31.21,31.22,31.18,31.19,8600.0,13.0195,13.0237,13.007,13.0111,8600.0
2010-08-10 13:30:00,31.18,31.2,31.16,31.18,18400.0,13.007,13.0153,12.9986,13.007,18400.0
2010-08-10 14:00:00,31.19,31.42,31.17,31.34,65700.0,13.0111,13.1071,13.0028,13.0737,65700.0
2010-08-10 14:30:00,31.36,31.53,31.36,31.49,48300.0,13.0821,13.153,13.0821,13.1363,48300.0
2010-08-10 15:00:00,31.49,31.52,31.41,31.48,24400.0,13.1363,13.1488,13.1029,13.1321,24400.0
2010-08-10 15:30:00,31.47,31.51,31.33,31.43,121500.0,13.128,13.1446,13.0695,13.1113,121500.0
2010-08-11 09:30:00,30.97,31.05,30.77,30.86,70900.0,12.9194,12.9527,12.8359,12.8735,70900.0
2010-08-11 10:00:00,30.84,30.88,30.72,30.81,40300.0,12.8651,12.8818,12.8151,12.8526,40300.0
2010-08-11 10:30:00,30.79,30.8,30.61,30.63,40700.0,12.8443,12.8485,12.7692,12.7775,40700.0
2010-08-11 11:00:00,30.63,30.65,30.5,30.52,26700.0,12.7775,12.7859,12.7233,12.7317,26700.0
2010-08-11 11:30:00,30.52,30.62,30.51,30.62,27200.0,12.7317,12.7734,12.7275,12.7734,27200.0
2010-08-11 12:00:00,30.62,30.65,30.54,30.62,29000.0,12.7734,12.7859,12.74,12.7734,29000.0
2010-08-11 12:30:00,30.62,30.69,30.58,30.59,30900.0,12.7734,12.8026,12.7567,12.7609,30900.0
2010-08-11 13:00:00,30.6,30.66,30.6,30.61,24000.0,12.765,12.7901,12.765,12.7692,24000.0
2010-08-11 13:30:00,30.61,30.63,30.57,30.58,26700.0,12.7692,12.7775,12.7525,12.7567,26700.0
2010-08-11 14:00:00,30.58,30.68,30.57,30.67,28900.0,12.7567,12.7984,12.7525,12.7942,28900.0
2010-08-11 14:30:00,30.68,30.68,30.62,30.64,26600.0,12.7984,12.7984,12.7734,12.7817,26600.0
2010-08-11 15:00:00,30.64,30.68,30.63,30.65,63100.0,12.7817,12.7984,12.7775,12.7859,63100.0
2010-08-11 15:30:00,30.64,30.69,30.62,30.66,100800.0,12.7817,12.8026,12.7734,12.7901,100800.0
2010-08-12 09:30:00,30.45,30.56,30.38,30.49,99100.0,12.7024,12.7483,12.6732,12.7191,99100.0
2010-08-12 10:00:00,30.46,30.59,30.44,30.54,54900.0,12.7066,12.7609,12.6983,12.74,54900.0
2010-08-12 10:30:00,30.52,30.75,30.49,30.67,46300.0,12.7317,12.8276,12.7191,12.7942,46300.0
2010-08-12 11:00:00,30.68,30.77,30.56,30.77,63700.0,12.7984,12.8359,12.7483,12.8359,63700.0
2010-08-12 11:30:00,30.73,30.8,30.72,30.77,15400.0,12.8193,12.8485,12.8151,12.8359,15400.0
2010-08-12 12:00:00,30.77,30.77,30.71,30.72,9300.0,12.8359,12.8359,12.8109,12.8151,9300.0
2010-08-12 12:30:00,30.72,30.73,30.7,30.7,18800.0,12.8151,12.8193,12.8067,12.8067,18800.0
2010-08-12 13:00:00,30.7,30.75,30.69,30.71,26800.0,12.8067,12.8276,12.8026,12.8109,26800.0
2010-08-12 13:30:00,30.72,30.72,30.6,30.64,32800.0,12.8151,12.8151,12.765,12.7817,32800.0
2010-08-12 14:00:00,30.64,30.68,30.63,30.65,19900.0,12.7817,12.7984,12.7775,12.7859,19900.0
2010-08-12 14:30:00,30.66,30.68,30.6,30.66,26100.0,12.7901,12.7984,12.765,12.7901,26100.0
2010-08-12 15:00:00,30.67,30.81,30.67,30.78,61600.0,12.7942,12.8526,12.7942,12.8401,61600.0
2010-08-12 15:30:00,30.78,30.81,30.72,30.75,61600.0,12.8401,12.8526,12.8151,12.8276,61600.0
2010-08-13 09:30:00,30.87,30.96,30.83,30.95,42900.0,12.8777,12.9152,12.861,12.911,42900.0
2010-08-13 10:00:00,30.95,31.0,30.89,30.93,29600.0,12.911,12.9319,12.886,12.9027,29600.0
2010-08-13 10:30:00,30.93,30.94,30.88,30.89,36400.0,12.9027,12.9069,12.8818,12.886,36400.0
2010-08-13 11:00:00,30.88,30.89,30.85,30.88,34700.0,12.8818,12.886,12.8693,12.8818,34700.0
2010-08-13 11:30:00,30.89,30.89,30.83,30.84,23200.0,12.886,12.886,12.861,12.8651,23200.0
2010-08-13 12:00:00,30.84,30.9,30.84,30.89,20000.0,12.8651,12.8902,12.8651,12.886,20000.0
2010-08-13 12:30:00,30.9,30.92,30.87,30.92,40200.0,12.8902,12.8985,12.8777,12.8985,40200.0
2010-08-13 13:00:00,30.91,30.92,30.86,30.88,17300.0,12.8943,12.8985,12.8735,12.8818,17300.0
2010-08-13 13:30:00,30.88,30.9,30.86,30.88,22800.0,12.8818,12.8902,12.8735,12.8818,22800.0
2010-08-13 14:00:00,30.89,30.89,30.84,30.88,21900.0,12.886,12.886,12.8651,12.8818,21900.0
2010-08-13 14:30:00,30.87,30.88,30.79,30.8,33300.0,12.8777,12.8818,12.8443,12.8485,33300.0
2010-08-13 15:00:00,30.8,30.84,30.79,30.8,59500.0,12.8485,12.8651,12.8443,12.8485,59500.0
2010-08-13 15:30:00,30.81,30.85,30.79,30.81,41900.0,12.8526,12.8693,12.8443,12.8526,41900.0
2010-08-16 09:30:00,30.69,30.69,30.6,30.63,34900.0,12.8026,12.8026,12.765,12.7775,34900.0
2010-08-16 10:00:00,30.63,30.75,30.61,30.72,26700.0,12.7775,12.8276,12.7692,12.8151,26700.0
2010-08-16 10:30:00,30.72,30.78,30.72,30.75,20000.0,12.8151,12.8401,12.8151,12.8276,20000.0
2010-08-16 11:00:00,30.74,30.79,30.73,30.79,13800.0,12.8234,12.8443,12.8193,12.8443,13800.0
2010-08-16 11:30:00,30.79,30.83,30.76,30.81,16100.0,12.8443,12.861,12.8318,12.8526,16100.0
2010-08-16 12:00:00,30.82,30.85,30.79,30.82,5400.0,12.8568,12.8693,12.8443,12.8568,5400.0
2010-08-16 12:30:00,30.82,30.89,30.76,30.76,13900.0,12.8568,12.886,12.8318,12.8318,13900.0
2010-08-16 13:00:00,30.75,30.78,30.73,30.74,17400.0,12.8276,12.8401,12.8193,12.8234,17400.0
2010-08-16 13:30:00,30.75,30.81,30.75,30.76,31500.0,12.8276,12.8526,12.8276,12.8318,31500.0
2010-08-16 14:00:00,30.77,30.78,30.73,30.76,37300.0,12.8359,12.8401,12.8193,12.8318,37300.0
2010-08-16 14:30:00,30.76,30.79,30.7,30.73,40700.0,12.8318,12.8443,12.8067,12.8193,40700.0
2010-08-16 15:00:00,30.74,30.76,30.66,30.69,45600.0,12.8234,12.8318,12.7901,12.8026,45600.0
2010-08-16 15:30:00,30.69,30.75,30.66,30.73,93000.0,12.8026,12.8276,12.7901,12.8193,93000.0
2010-08-17 09:30:00,31.01,31.04,30.95,30.95,33900.0,12.9361,12.9486,12.911,12.911,33900.0
2010-08-17 10:00:00,30.97,31.05,30.97,31.0,33900.0,12.9194,12.9527,12.9194,12.9319,33900.0
2010-08-17 10:30:00,31.01,31.19,31.0,31.17,68800.0,12.9361,13.0111,12.9319,13.0028,68800.0
2010-08-17 11:00:00,31.17,31.26,31.17,31.2,31900.0,13.0028,13.0403,13.0028,13.0153,31900.0
2010-08-17 11:30:00,31.21,31.25,31.2,31.23,42500.0,13.0195,13.0362,13.0153,13.0278,42500.0
2010-08-17 12:00:00,31.24,31.25,31.22,31.23,13800.0,13.032,13.0362,13.0237,13.0278,13800.0
2010-08-17 12:30:00,31.22,31.24,31.19,31.2,27800.0,13.0237,13.032,13.0111,13.0153,27800.0
2010-08-17 13:00:00,31.2,31.27,31.2,31.26,13200.0,13.0153,13.0445,13.0153,13.0403,13200.0
2010-08-17 13:30:00,31.26,31.27,31.22,31.23,11900.0,13.0403,13.0445,13.0237,13.0278,11900.0
2010-08-17 14:00:00,31.22,31.24,31.2,31.21,10800.0,13.0237,13.032,13.0153,13.0195,10800.0
2010-08-17 14:30:00,31.21,31.24,31.19,31.2,17300.0,13.0195,13.032,13.0111,13.0153,17300.0
2010-08-17 15:00:00,31.2,31.22,31.14,31.15,35000.0,13.0153,13.0237,12.9903,12.9945,35000.0
2010-08-17 15:30:00,31.14,31.14,31.03,31.03,77900.0,12.9903,12.9903,12.9444,12.9444,77900.0
2010-08-18 09:30:00,31.17,31.2,31.03,31.19,57500.0,13.0028,13.0153,12.9444,13.0111,57500.0
2010-08-18 10:00:00,31.18,31.3,31.15,31.15,39800.0,13.007,13.057,12.9945,12.9945,39800.0
2010-08-18 10:30:00,31.15,31.29,31.15,31.23,49400.0,12.9945,13.0529,12.9945,13.0278,49400.0
2010-08-18 11:00:00,31.23,31.29,31.23,31.27,13900.0,13.0278,13.0529,13.0278,13.0445,13900.0
2010-08-18 11:30:00,31.27,31.35,31.27,31.34,19400.0,13.0445,13.0779,13.0445,13.0737,19400.0
2010-08-18 12:00:00,31.35,31.41,31.34,31.4,18100.0,13.0779,13.1029,13.0737,13.0987,18100.0
2010-08-18 12:30:00,31.4,31.43,31.38,31.41,13100.0,13.0987,13.1113,13.0904,13.1029,13100.0
2010-08-18 13:00:00,31.41,31.52,31.4,31.51,19600.0,13.1029,13.1488,13.0987,13.1446,19600.0
2010-08-18 13:30:00,31.51,31.52,31.48,31.52,21000.0,13.1446,13.1488,13.1321,13.1488,21000.0
2010-08-18 14:00:00,31.51,31.6,31.51,31.59,30900.0,13.1446,13.1822,13.1446,13.178,30900.0
2010-08-18 14:30:00,31.6,31.64,31.57,31.63,51200.0,13.1822,13.1989,13.1697,13.1947,51200.0
2010-08-18 15:00:00,31.62,31.64,31.55,31.61,52600.0,13.1905,13.1989,13.1613,13.1864,52600.0
2010-08-18 15:30:00,31.61,31.68,31.59,31.63,104000.0,13.1864,13.2156,13.178,13.1947,104000.0
2010-08-19 09:30:00,31.57,31.66,31.41,31.53,35700.0,13.1697,13.2072,13.1029,13.153,35700.0
2010-08-19 10:00:00,31.53,31.53,31.31,31.38,33900.0,13.153,13.153,13.0612,13.0904,33900.0
2010-08-19 10:30:00,31.4,31.43,31.34,31.42,27400.0,13.0987,13.1113,13.0737,13.1071,27400.0
2010-08-19 11:00:00,31.42,31.49,31.34,31.48,25700.0,13.1071,13.1363,13.0737,13.1321,25700.0
2010-08-19 11:30:00,31.47,31.49,31.31,31.38,52500.0,13.128,13.1363,13.0612,13.0904,52500.0
2010-08-19 12:00:00,31.38,31.4,31.3,31.38,26200.0,13.0904,13.0987,13.057,13.0904,26200.0
2010-08-19 12:30:00,31.37,31.4,31.37,31.4,22400.0,13.0862,13.0987,13.0862,13.0987,22400.0
2010-08-19 13:00:00,31.4,31.47,31.38,31.4,20600.0,13.0987,13.128,13.0904,13.0987,20600.0
2010-08-19 13:30:00,31.39,31.43,31.38,31.39,18200.0,13.0946,13.1113,13.0904,13.0946,18200.0
2010-08-19 14:00:00,31.39,31.4,31.32,31.38,19000.0,13.0946,13.0987,13.0654,13.0904,19000.0
2010-08-19 14:30:00,31.38,31.41,31.33,31.37,29600.0,13.0904,13.1029,13.0695,13.0862,29600.0
2010-08-19 15:00:00,31.37,31.5,31.35,31.46,41800.0,13.0862,13.1405,13.0779,13.1238,41800.0
2010-08-19 15:30:00,31.46,31.52,31.45,31.49,79100.0,13.1238,13.1488,13.1196,13.1363,79100.0
2010-08-20 09:30:00,31.28,31.43,31.03,31.15,101800.0,13.0487,13.1113,12.9444,12.9945,101800.0
2010-08-20 10:00:00,31.14,31.26,31.12,31.14,28900.0,12.9903,13.0403,12.9819,12.9903,28900.0
2010-08-20 10:30:00,31.14,31.19,31.1,31.1,47100.0,12.9903,13.0111,12.9736,12.9736,47100.0
2010-08-20 11:00:00,31.1,31.11,31.07,31.1,9800.0,12.9736,12.9778,12.9611,12.9736,9800.0
2010-08-20 11:30:00,31.09,31.09,31.03,31.05,24900.0,12.9694,12.9694,12.9444,12.9527,24900.0
2010-08-20 12:00:00,31.07,31.09,31.02,31.05,9900.0,12.9611,12.9694,12.9402,12.9527,9900.0
2010-08-20 12:30:00,31.07,31.08,31.05,31.07,37000.0,12.9611,12.9653,12.9527,12.9611,37000.0
2010-08-20 13:00:00,31.07,31.1,31.05,31.05,21700.0,12.9611,12.9736,12.9527,12.9527,21700.0
2010-08-20 13:30:00,31.03,31.07,31.0,31.02,20500.0,12.9444,12.9611,12.9319,12.9402,20500.0
2010-08-20 14:00:00,31.02,31.1,31.02,31.04,47300.0,12.9402,12.9736,12.9402,12.9486,47300.0
2010-08-20 14:30:00,31.04,31.12,31.03,31.09,11100.0,12.9486,12.9819,12.9444,12.9694,11100.0
2010-08-20 15:00:00,31.09,31.09,31.05,31.06,21500.0,12.9694,12.9694,12.9527,12.9569,21500.0
2010-08-20 15:30:00,31.06,31.19,31.05,31.19,77200.0,12.9569,13.0111,12.9527,13.0111,77200.0
2010-08-23 09:30:00,31.32,31.77,31.31,31.71,70700.0,13.0654,13.2531,13.0612,13.2281,70700.0
2010-08-23 10:00:00,31.72,31.85,31.72,31.75,85500.0,13.2322,13.2865,13.2322,13.2448,85500.0
2010-08-23 10:30:00,31.75,31.81,31.59,31.68,61600.0,13.2448,13.2698,13.178,13.2156,61600.0
2010-08-23 11:00:00,31.66,31.82,31.6,31.63,84700.0,13.2072,13.274,13.1822,13.1947,84700.0
2010-08-23 11:30:00,31.64,31.78,31.64,31.72,43400.0,13.1989,13.2573,13.1989,13.2322,43400.0
2010-08-23 12:00:00,31.72,31.77,31.71,31.77,27100.0,13.2322,13.2531,13.2281,13.2531,27100.0
2010-08-23 12:30:00,31.76,31.86,31.76,31.81,44300.0,13.2489,13.2906,13.2489,13.2698,44300.0
2010-08-23 13:00:00,31.81,31.86,31.76,31.76,36300.0,13.2698,13.2906,13.2489,13.2489,36300.0
2010-08-23 13:30:00,31.75,31.75,31.67,31.69,20600.0,13.2448,13.2448,13.2114,13.2197,20600.0
2010-08-23 14:00:00,31.69,31.71,31.61,31.67,76700.0,13.2197,13.2281,13.1864,13.2114,76700.0
2010-08-23 14:30:00,31.68,31.7,31.65,31.7,95700.0,13.2156,13.2239,13.203,13.2239,95700.0
2010-08-23 15:00:00,31.71,31.8,31.71,31.74,93200.0,13.2281,13.2656,13.2281,13.2406,93200.0
2010-08-23 15:30:00,31.74,31.82,31.72,31.8,119600.0,13.2406,13.274,13.2322,13.2656,119600.0
2010-08-24 09:30:00,31.37,31.58,31.24,31.25,80100.0,13.0862,13.1738,13.032,13.0362,80100.0
2010-08-24 10:00:00,31.22,31.5,31.03,31.45,105500.0,13.0237,13.1405,12.9444,13.1196,105500.0
2010-08-24 10:30:00,31.45,31.5,31.39,31.47,48900.0,13.1196,13.1405,13.0946,13.128,48900.0
2010-08-24 11:00:00,31.47,31.55,31.44,31.52,55200.0,13.128,13.1613,13.1154,13.1488,55200.0
2010-08-24 11:30:00,31.52,31.55,31.45,31.45,67200.0,13.1488,13.1613,13.1196,13.1196,67200.0
2010-08-24 12:00:00,31.44,31.45,31.29,31.37,92500.0,13.1154,13.1196,13.0529,13.0862,92500.0
2010-08-24 12:30:00,31.38,31.46,31.36,31.44,55500.0,13.0904,13.1238,13.0821,13.1154,55500.0
2010-08-24 13:00:00,31.43,31.54,31.42,31.54,19100.0,13.1113,13.1572,13.1071,13.1572,19100.0
2010-08-24 13:30:00,31.55,31.55,31.47,31.49,20100.0,13.1613,13.1613,13.128,13.1363,20100.0
2010-08-24 14:00:00,31.49,31.5,31.34,31.45,61600.0,13.1363,13.1405,13.0737,13.1196,61600.0
2010-08-24 14:30:00,31.45,31.66,31.45,31.61,71800.0,13.1196,13.2072,13.1196,13.1864,71800.0
2010-08-24 15:00:00,31.61,31.61,31.5,31.61,70600.0,13.1864,13.1864,13.1405,13.1864,70600.0
2010-08-24 15:30:00,31.6,31.62,31.38,31.42,133800.0,13.1822,13.1905,13.0904,13.1071,133800.0
2010-08-25 09:30:00,31.17,31.23,30.95,30.96,98300.0,13.0028,13.0278,12.911,12.9152,98300.0
2010-08-25 10:00:00,30.96,30.98,30.74,30.79,107500.0,12.9152,12.9235,12.8234,12.8443,107500.0
2010-08-25 10:30:00,30.78,30.94,30.7,30.81,63000.0,12.8401,12.9069,12.8067,12.8526,63000.0
2010-08-25 11:00:00,30.81,31.05,30.81,31.0,75100.0,12.8526,12.9527,12.8526,12.9319,75100.0
2010-08-25 11:30:00,30.98,31.05,30.98,30.98,53600.0,12.9235,12.9527,12.9235,12.9235,53600.0
2010-08-25 12:00:00,30.99,31.0,30.83,30.87,38900.0,12.9277,12.9319,12.861,12.8777,38900.0
2010-08-25 12:30:00,30.87,30.89,30.69,30.72,43700.0,12.8777,12.886,12.8026,12.8151,43700.0
2010-08-25 13:00:00,30.74,30.8,30.7,30.72,23600.0,12.8234,12.8485,12.8067,12.8151,23600.0
2010-08-25 13:30:00,30.72,30.74,30.64,30.65,36200.0,12.8151,12.8234,12.7817,12.7859,36200.0
2010-08-25 14:00:00,30.65,30.76,30.63,30.73,43500.0,12.7859,12.8318,12.7775,12.8193,43500.0
2010-08-25 14:30:00,30.74,30.82,30.65,30.8,73500.0,12.8234,12.8568,12.7859,12.8485,73500.0
2010-08-25 15:00:00,30.8,30.84,30.72,30.73,60100.0,12.8485,12.8651,12.8151,12.8193,60100.0
2010-08-25 15:30:00,30.73,30.93,30.72,30.89,167700.0,12.8193,12.9027,12.8151,12.886,167700.0
2010-08-26 09:30:00,31.04,31.16,30.91,31.01,71600.0,12.9486,12.9986,12.8943,12.9361,71600.0
2010-08-26 10:00:00,31.01,31.1,30.99,31.1,35600.0,12.9361,12.9736,12.9277,12.9736,35600.0
2010-08-26 10:30:00,31.1,31.16,30.96,30.97,30400.0,12.9736,12.9986,12.9152,12.9194,30400.0
2010-08-26 11:00:00,30.98,31.05,30.92,31.01,34100.0,12.9235,12.9527,12.8985,12.9361,34100.0
2010-08-26 11:30:00,31.01,31.07,30.92,30.99,19400.0,12.9361,12.9611,12.8985,12.9277,19400.0
2010-08-26 12:00:00,30.99,31.05,30.97,31.01,31400.0,12.9277,12.9527,12.9194,12.9361,31400.0
2010-08-26 12:30:00,31.01,31.06,30.95,31.0,13900.0,12.9361,12.9569,12.911,12.9319,13900.0
2010-08-26 13:00:00,31.0,31.05,30.97,31.02,14500.0,12.9319,12.9527,12.9194,12.9402,14500.0
2010-08-26 13:30:00,31.02,31.07,31.0,31.02,12000.0,12.9402,12.9611,12.9319,12.9402,12000.0
2010-08-26 14:00:00,31.03,31.05,30.93,30.96,20400.0,12.9444,12.9527,12.9027,12.9152,20400.0
2010-08-26 14:30:00,30.95,30.96,30.75,30.79,49100.0,12.911,12.9152,12.8276,12.8443,49100.0
2010-08-26 15:00:00,30.79,30.87,30.78,30.82,42100.0,12.8443,12.8777,12.8401,12.8568,42100.0
2010-08-26 15:30:00,30.82,30.94,30.82,30.91,92500.0,12.8568,12.9069,12.8568,12.8943,92500.0
2010-08-27 09:30:00,30.97,31.07,30.8,30.86,86800.0,12.9194,12.9611,12.8485,12.8735,86800.0
2010-08-27 10:00:00,30.88,31.03,30.53,31.0,110300.0,12.8818,12.9444,12.7358,12.9319,110300.0
2010-08-27 10:30:00,31.0,31.19,30.92,30.95,62900.0,12.9319,13.0111,12.8985,12.911,62900.0
2010-08-27 11:00:00,30.96,31.46,30.95,31.38,64800.0,12.9152,13.1238,12.911,13.0904,64800.0
2010-08-27 11:30:00,31.38,31.42,31.28,31.41,38700.0,13.0904,13.1071,13.0487,13.1029,38700.0
2010-08-27 12:00:00,31.4,31.59,31.4,31.57,34000.0,13.0987,13.178,13.0987,13.1697,34000.0
2010-08-27 12:30:00,31.56,31.58,31.46,31.48,35800.0,13.1655,13.1738,13.1238,13.1321,35800.0
2010-08-27 13:00:00,31.47,31.56,31.45,31.54,30900.0,13.128,13.1655,13.1196,13.1572,30900.0
2010-08-27 13:30:00,31.55,31.55,31.49,31.54,38300.0,13.1613,13.1613,13.1363,13.1572,38300.0
2010-08-27 14:00:00,31.54,31.58,31.5,31.53,38500.0,13.1572,13.1738,13.1405,13.153,38500.0
2010-08-27 14:30:00,31.52,31.66,31.52,31.63,47800.0,13.1488,13.2072,13.1488,13.1947,47800.0
2010-08-27 15:00:00,31.64,31.73,31.56,31.73,58700.0,13.1989,13.2364,13.1655,13.2364,58700.0
2010-08-27 15:30:00,31.73,31.74,31.65,31.72,110500.0,13.2364,13.2406,13.203,13.2322,110500.0
2010-08-30 09:30:00,31.54,31.75,31.45,31.68,80200.0,13.1572,13.2448,13.1196,13.2156,80200.0
2010-08-30 10:00:00,31.67,31.67,31.3,31.4,67900.0,13.2114,13.2114,13.057,13.0987,67900.0
2010-08-30 10:30:00,31.4,31.4,31.32,31.37,32800.0,13.0987,13.0987,13.0654,13.0862,32800.0
2010-08-30 11:00:00,31.36,31.39,31.32,31.39,25200.0,13.0821,13.0946,13.0654,13.0946,25200.0
2010-08-30 11:30:00,31.4,31.41,31.33,31.4,43600.0,13.0987,13.1029,13.0695,13.0987,43600.0
2010-08-30 12:00:00,31.4,31.45,31.38,31.42,26800.0,13.0987,13.1196,13.0904,13.1071,26800.0
2010-08-30 12:30:00,31.42,31.46,31.35,31.43,30500.0,13.1071,13.1238,13.0779,13.1113,30500.0
2010-08-30 13:00:00,31.43,31.43,31.34,31.38,30300.0,13.1113,13.1113,13.0737,13.0904,30300.0
2010-08-30 13:30:00,31.39,31.48,31.37,31.48,27300.0,13.0946,13.1321,13.0862,13.1321,27300.0
2010-08-30 14:00:00,31.47,31.5,31.39,31.43,32100.0,13.128,13.1405,13.0946,13.1113,32100.0
2010-08-30 14:30:00,31.42,31.43,31.32,31.32,31100.0,13.1071,13.1113,13.0654,13.0654,31100.0
2010-08-30 15:00:00,31.32,31.38,31.26,31.28,60400.0,13.0654,13.0904,13.0403,13.0487,60400.0
2010-08-30 15:30:00,31.27,31.35,31.23,31.33,107900.0,13.0445,13.0779,13.0278,13.0695,107900.0
2010-08-31 09:30:00,31.08,31.33,31.03,31.29,45700.0,12.9653,13.0695,12.9444,13.0529,45700.0
2010-08-31 10:00:00,31.3,31.63,31.3,31.47,62300.0,13.057,13.1947,13.057,13.128,62300.0
2010-08-31 10:30:00,31.46,31.48,31.34,31.47,29700.0,13.1238,13.1321,13.0737,13.128,29700.0
2010-08-31 11:00:00,31.46,31.54,31.42,31.5,59900.0,13.1238,13.1572,13.1071,13.1405,59900.0
2010-08-31 11:30:00,31.49,31.57,31.48,31.54,33200.0,13.1363,13.1697,13.1321,13.1572,33200.0
2010-08-31 12:00:00,31.56,31.56,31.47,31.48,25000.0,13.1655,13.1655,13.128,13.1321,25000.0
2010-08-31 12:30:00,31.46,31.54,31.42,31.5,38400.0,13.1238,13.1572,13.1071,13.1405,38400.0
2010-08-31 13:00:00,31.5,31.6,31.47,31.6,30900.0,13.1405,13.1822,13.128,13.1822,30900.0
2010-08-31 13:30:00,31.59,31.66,31.57,31.62,48300.0,13.178,13.2072,13.1697,13.1905,48300.0
2010-08-31 14:00:00,31.62,31.62,31.36,31.39,53000.0,13.1905,13.1905,13.0821,13.0946,53000.0
2010-08-31 14:30:00,31.39,31.42,31.25,31.26,67800.0,13.0946,13.1071,13.0362,13.0403,67800.0
2010-08-31 15:00:00,31.28,31.37,31.28,31.29,88500.0,13.0487,13.0862,13.0487,13.0529,88500.0
2010-08-31 15:30:00,31.28,31.34,31.18,31.31,400600.0,13.0487,13.0737,13.007,13.0612,400600.0
2010-09-01 09:30:00,31.72,31.93,31.6,31.62,108800.0,13.2322,13.3198,13.1822,13.1905,108800.0
2010-09-01 10:00:00,31.62,31.76,31.45,31.5,141500.0,13.1905,13.2489,13.1196,13.1405,141500.0
2010-09-01 10:30:00,31.48,31.5,31.21,31.3,153400.0,13.1321,13.1405,13.0195,13.057,153400.0
2010-09-01 11:00:00,31.31,31.39,31.26,31.31,69700.0,13.0612,13.0946,13.0403,13.0612,69700.0
2010-09-01 11:30:00,31.31,31.4,31.27,31.3,59100.0,13.0612,13.0987,13.0445,13.057,59100.0
2010-09-01 12:00:00,31.3,31.32,31.26,31.32,70000.0,13.057,13.0654,13.0403,13.0654,70000.0
2010-09-01 12:30:00,31.32,31.32,31.27,31.3,25000.0,13.0654,13.0654,13.0445,13.057,25000.0
2010-09-01 13:00:00,31.3,31.31,31.27,31.27,24800.0,13.057,13.0612,13.0445,13.0445,24800.0
2010-09-01 13:30:00,31.27,31.28,31.22,31.25,27000.0,13.0445,13.0487,13.0237,13.0362,27000.0
2010-09-01 14:00:00,31.25,31.27,31.17,31.18,58700.0,13.0362,13.0445,13.0028,13.007,58700.0
2010-09-01 14:30:00,31.17,31.27,31.17,31.23,81700.0,13.0028,13.0445,13.0028,13.0278,81700.0
2010-09-01 15:00:00,31.23,31.24,31.14,31.17,94700.0,13.0278,13.032,12.9903,13.0028,94700.0
2010-09-01 15:30:00,31.18,31.28,31.15,31.21,187300.0,13.007,13.0487,12.9945,13.0195,187300.0
2010-09-02 09:30:00,31.3,31.32,31.13,31.2,51900.0,13.057,13.0654,12.9861,13.0153,51900.0
2010-09-02 10:00:00,31.2,31.26,31.17,31.2,43100.0,13.0153,13.0403,13.0028,13.0153,43100.0
2010-09-02 10:30:00,31.21,31.29,31.2,31.25,44100.0,13.0195,13.0529,13.0153,13.0362,44100.0
2010-09-02 11:00:00,31.24,31.34,31.23,31.23,37600.0,13.032,13.0737,13.0278,13.0278,37600.0
2010-09-02 11:30:00,31.24,31.29,31.22,31.24,24700.0,13.032,13.0529,13.0237,13.032,24700.0
2010-09-02 12:00:00,31.25,31.28,31.23,31.26,20000.0,13.0362,13.0487,13.0278,13.0403,20000.0
2010-09-02 12:30:00,31.26,31.32,31.23,31.23,38400.0,13.0403,13.0654,13.0278,13.0278,38400.0
2010-09-02 13:00:00,31.23,31.29,31.17,31.18,54500.0,13.0278,13.0529,13.0028,13.007,54500.0
2010-09-02 13:30:00,31.18,31.2,31.15,31.19,34200.0,13.007,13.0153,12.9945,13.0111,34200.0
2010-09-02 14:00:00,31.18,31.24,31.17,31.19,22200.0,13.007,13.032,13.0028,13.0111,22200.0
2010-09-02 14:30:00,31.19,31.26,31.18,31.22,82000.0,13.0111,13.0403,13.007,13.0237,82000.0
2010-09-02 15:00:00,31.23,31.3,31.23,31.29,41800.0,13.0278,13.057,13.0278,13.0529,41800.0
2010-09-02 15:30:00,31.29,31.33,31.26,31.28,150000.0,13.0529,13.0695,13.0403,13.0487,150000.0
2010-09-03 09:30:00,31.71,32.02,31.7,31.9,82900.0,13.2281,13.3574,13.2239,13.3073,82900.0
2010-09-03 10:00:00,31.89,31.9,31.65,31.72,43100.0,13.3032,13.3073,13.203,13.2322,43100.0
2010-09-03 10:30:00,31.7,31.78,31.67,31.72,32100.0,13.2239,13.2573,13.2114,13.2322,32100.0
2010-09-03 11:00:00,31.71,31.72,31.66,31.69,16900.0,13.2281,13.2322,13.2072,13.2197,16900.0
2010-09-03 11:30:00,31.68,31.68,31.59,31.64,36400.0,13.2156,13.2156,13.178,13.1989,36400.0
2010-09-03 12:00:00,31.63,31.64,31.58,31.58,18500.0,13.1947,13.1989,13.1738,13.1738,18500.0
2010-09-03 12:30:00,31.59,31.66,31.56,31.63,21100.0,13.178,13.2072,13.1655,13.1947,21100.0
2010-09-03 13:00:00,31.62,31.65,31.6,31.61,30700.0,13.1905,13.203,13.1822,13.1864,30700.0
2010-09-03 13:30:00,31.6,31.65,31.57,31.57,24400.0,13.1822,13.203,13.1697,13.1697,24400.0
2010-09-03 14:00:00,31.58,31.63,31.54,31.59,77700.0,13.1738,13.1947,13.1572,13.178,77700.0
2010-09-03 14:30:00,31.58,31.6,31.53,31.54,52300.0,13.1738,13.1822,13.153,13.1572,52300.0
2010-09-03 15:00:00,31.55,31.7,31.54,31.68,70900.0,13.1613,13.2239,13.1572,13.2156,70900.0
2010-09-03 15:30:00,31.69,31.72,31.62,31.71,83100.0,13.2197,13.2322,13.1905,13.2281,83100.0
2010-09-07 09:30:00,31.67,31.75,31.55,31.64,54200.0,13.2114,13.2448,13.1613,13.1989,54200.0
2010-09-07 10:00:00,31.64,31.67,31.55,31.57,26500.0,13.1989,13.2114,13.1613,13.1697,26500.0
2010-09-07 10:30:00,31.56,31.58,31.45,31.54,42300.0,13.1655,13.1738,13.1196,13.1572,42300.0
2010-09-07 11:00:00,31.55,31.56,31.48,31.56,19200.0,13.1613,13.1655,13.1321,13.1655,19200.0
2010-09-07 11:30:00,31.56,31.65,31.56,31.6,40900.0,13.1655,13.203,13.1655,13.1822,40900.0
2010-09-07 12:00:00,31.59,31.6,31.53,31.54,12800.0,13.178,13.1822,13.153,13.1572,12800.0
2010-09-07 12:30:00,31.55,31.65,31.53,31.59,43600.0,13.1613,13.203,13.153,13.178,43600.0
2010-09-07 13:00:00,31.61,31.61,31.52,31.54,19200.0,13.1864,13.1864,13.1488,13.1572,19200.0
2010-09-07 13:30:00,31.54,31.59,31.53,31.58,45300.0,13.1572,13.178,13.153,13.1738,45300.0
2010-09-07 14:00:00,31.58,31.66,31.56,31.63,33400.0,13.1738,13.2072,13.1655,13.1947,33400.0
2010-09-07 14:30:00,31.63,31.63,31.56,31.61,62500.0,13.1947,13.1947,13.1655,13.1864,62500.0
2010-09-07 15:00:00,31.6,31.61,31.55,31.58,43800.0,13.1822,13.1864,13.1613,13.1738,43800.0
2010-09-07 15:30:00,31.58,31.63,31.56,31.61,106700.0,13.1738,13.1947,13.1655,13.1864,106700.0
2010-09-08 09:30:00,31.83,31.99,31.75,31.99,65300.0,13.2781,13.3449,13.2448,13.3449,65300.0
2010-09-08 10:00:00,31.99,32.09,31.97,32.01,53200.0,13.3449,13.3866,13.3365,13.3532,53200.0
2010-09-08 10:30:00,32.02,32.04,31.97,32.01,24700.0,13.3574,13.3657,13.3365,13.3532,24700.0
2010-09-08 11:00:00,32.0,32.06,32.0,32.03,33600.0,13.349,13.3741,13.349,13.3616,33600.0
2010-09-08 11:30:00,32.04,32.04,31.96,31.98,14200.0,13.3657,13.3657,13.3324,13.3407,14200.0
2010-09-08 12:00:00,32.0,32.03,31.99,32.01,30800.0,13.349,13.3616,13.3449,13.3532,30800.0
2010-09-08 12:30:00,32.0,32.04,32.0,32.02,22600.0,13.349,13.3657,13.349,13.3574,22600.0
2010-09-08 13:00:00,32.02,32.03,31.95,31.98,15300.0,13.3574,13.3616,13.3282,13.3407,15300.0
2010-09-08 13:30:00,31.98,31.98,31.85,31.88,33700.0,13.3407,13.3407,13.2865,13.299,33700.0
2010-09-08 14:00:00,31.88,31.88,31.78,31.81,44200.0,13.299,13.299,13.2573,13.2698,44200.0
2010-09-08 14:30:00,31.81,31.87,31.81,31.83,23700.0,13.2698,13.2948,13.2698,13.2781,23700.0
2010-09-08 15:00:00,31.83,31.85,31.67,31.68,66100.0,13.2781,13.2865,13.2114,13.2156,66100.0
2010-09-08 15:30:00,31.68,31.71,31.57,31.59,102100.0,13.2156,13.2281,13.1697,13.178,102100.0
2010-09-09 09:30:00,31.98,31.99,31.83,31.89,36900.0,13.3407,13.3449,13.2781,13.3032,36900.0
2010-09-09 10:00:00,31.88,31.9,31.77,31.81,35500.0,13.299,13.3073,13.2531,13.2698,35500.0
2010-09-09 10:30:00,31.81,31.81,31.67,31.68,43900.0,13.2698,13.2698,13.2114,13.2156,43900.0
2010-09-09 11:00:00,31.68,31.79,31.68,31.77,31800.0,13.2156,13.2614,13.2156,13.2531,31800.0
2010-09-09 11:30:00,31.76,31.94,31.75,31.91,30900.0,13.2489,13.324,13.2448,13.3115,30900.0
2010-09-09 12:00:00,31.89,31.91,31.84,31.86,17700.0,13.3032,13.3115,13.2823,13.2906,17700.0
2010-09-09 12:30:00,31.85,31.87,31.81,31.81,11100.0,13.2865,13.2948,13.2698,13.2698,11100.0
2010-09-09 13:00:00,31.81,31.83,31.77,31.79,13300.0,13.2698,13.2781,13.2531,13.2614,13300.0
2010-09-09 13:30:00,31.79,31.81,31.77,31.79,7300.0,13.2614,13.2698,13.2531,13.2614,7300.0
2010-09-09 14:00:00,31.78,31.81,31.77,31.8,10500.0,13.2573,13.2698,13.2531,13.2656,10500.0
2010-09-09 14:30:00,31.81,31.89,31.8,31.85,25100.0,13.2698,13.3032,13.2656,13.2865,25100.0
2010-09-09 15:00:00,31.85,31.86,31.82,31.83,27900.0,13.2865,13.2906,13.274,13.2781,27900.0
2010-09-09 15:30:00,31.83,31.89,31.76,31.79,85900.0,13.2781,13.3032,13.2489,13.2614,85900.0
2010-09-10 09:30:00,31.69,31.7,31.33,31.59,146500.0,13.2197,13.2239,13.0695,13.178,146500.0
2010-09-10 10:00:00,31.58,31.63,31.57,31.62,44100.0,13.1738,13.1947,13.1697,13.1905,44100.0
2010-09-10 10:30:00,31.62,31.64,31.58,31.61,52500.0,13.1905,13.1989,13.1738,13.1864,52500.0
2010-09-10 11:00:00,31.62,31.83,31.58,31.82,67300.0,13.1905,13.2781,13.1738,13.274,67300.0
2010-09-10 11:30:00,31.82,31.82,31.69,31.7,20400.0,13.274,13.274,13.2197,13.2239,20400.0
2010-09-10 12:00:00,31.72,31.72,31.65,31.69,22300.0,13.2322,13.2322,13.203,13.2197,22300.0
2010-09-10 12:30:00,31.7,31.71,31.65,31.68,9400.0,13.2239,13.2281,13.203,13.2156,9400.0
2010-09-10 13:00:00,31.67,31.7,31.66,31.67,9700.0,13.2114,13.2239,13.2072,13.2114,9700.0
2010-09-10 13:30:00,31.67,31.72,31.66,31.69,52300.0,13.2114,13.2322,13.2072,13.2197,52300.0
2010-09-10 14:00:00,31.69,31.72,31.65,31.72,13900.0,13.2197,13.2322,13.203,13.2322,13900.0
2010-09-10 14:30:00,31.71,31.78,31.66,31.75,45000.0,13.2281,13.2573,13.2072,13.2448,45000.0
2010-09-10 15:00:00,31.75,31.86,31.73,31.85,66200.0,13.2448,13.2906,13.2364,13.2865,66200.0
2010-09-10 15:30:00,31.84,31.89,31.8,31.86,95900.0,13.2823,13.3032,13.2656,13.2906,95900.0
2010-09-13 09:30:00,31.97,32.03,31.77,31.9,94600.0,13.5282,13.5535,13.4435,13.4985,94600.0
2010-09-13 10:00:00,31.91,31.98,31.88,31.9,58800.0,13.5028,13.5324,13.4901,13.4985,58800.0
2010-09-13 10:30:00,31.89,31.94,31.89,31.94,38100.0,13.4943,13.5155,13.4943,13.5155,38100.0
2010-09-13 11:00:00,31.94,31.96,31.9,31.93,44900.0,13.5155,13.5239,13.4985,13.5112,44900.0
2010-09-13 11:30:00,31.93,31.95,31.91,31.95,31400.0,13.5112,13.5197,13.5028,13.5197,31400.0
2010-09-13 12:00:00,31.95,31.98,31.91,31.92,59000.0,13.5197,13.5324,13.5028,13.507,59000.0
2010-09-13 12:30:00,31.92,31.98,31.9,31.98,18900.0,13.507,13.5324,13.4985,13.5324,18900.0
2010-09-13 13:00:00,31.97,32.05,31.95,32.05,38200.0,13.5282,13.562,13.5197,13.562,38200.0
2010-09-13 13:30:00,32.04,32.05,32.0,32.04,22000.0,13.5578,13.562,13.5409,13.5578,22000.0
2010-09-13 14:00:00,32.03,32.03,31.92,31.97,24800.0,13.5535,13.5535,13.507,13.5282,24800.0
2010-09-13 14:30:00,31.96,32.04,31.96,32.04,34000.0,13.5239,13.5578,13.5239,13.5578,34000.0
2010-09-13 15:00:00,32.04,32.04,31.94,31.95,75300.0,13.5578,13.5578,13.5155,13.5197,75300.0
2010-09-13 15:30:00,31.95,32.03,31.83,31.9,139900.0,13.5197,13.5535,13.4689,13.4985,139900.0
2010-09-14 09:30:00,31.93,32.12,31.91,32.02,71500.0,13.5112,13.5916,13.5028,13.5493,71500.0
2010-09-14 10:00:00,32.02,32.17,32.02,32.15,65000.0,13.5493,13.6128,13.5493,13.6043,65000.0
2010-09-14 10:30:00,32.16,32.38,32.11,32.35,66500.0,13.6086,13.7017,13.5874,13.689,66500.0
2010-09-14 11:00:00,32.35,32.45,32.34,32.37,46800.0,13.689,13.7313,13.6847,13.6974,46800.0
2010-09-14 11:30:00,32.38,32.4,32.32,32.38,29100.0,13.7017,13.7101,13.6763,13.7017,29100.0
2010-09-14 12:00:00,32.37,32.41,32.27,32.27,21900.0,13.6974,13.7143,13.6551,13.6551,21900.0
2010-09-14 12:30:00,32.26,32.37,32.26,32.26,23800.0,13.6509,13.6974,13.6509,13.6509,23800.0
2010-09-14 13:00:00,32.25,32.32,32.21,32.23,16800.0,13.6466,13.6763,13.6297,13.6382,16800.0
2010-09-14 13:30:00,32.23,32.23,32.04,32.13,37200.0,13.6382,13.6382,13.5578,13.5959,37200.0
2010-09-14 14:00:00,32.15,32.26,32.11,32.24,33700.0,13.6043,13.6509,13.5874,13.6424,33700.0
2010-09-14 14:30:00,32.23,32.34,32.23,32.31,40400.0,13.6382,13.6847,13.6382,13.672,40400.0
2010-09-14 15:00:00,32.31,32.39,32.3,32.37,34000.0,13.672,13.7059,13.6678,13.6974,34000.0
2010-09-14 15:30:00,32.36,32.38,32.13,32.19,90300.0,13.6932,13.7017,13.5959,13.6213,90300.0
2010-09-15 09:30:00,32.06,32.15,31.96,32.12,48200.0,13.5662,13.6043,13.5239,13.5916,48200.0
2010-09-15 10:00:00,32.13,32.21,32.07,32.16,24100.0,13.5959,13.6297,13.5705,13.6086,24100.0
2010-09-15 10:30:00,32.17,32.24,32.03,32.24,26700.0,13.6128,13.6424,13.5535,13.6424,26700.0
2010-09-15 11:00:00,32.24,32.26,32.21,32.21,16700.0,13.6424,13.6509,13.6297,13.6297,16700.0
2010-09-15 11:30:00,32.22,32.26,32.2,32.23,12100.0,13.6339,13.6509,13.6255,13.6382,12100.0
2010-09-15 12:00:00,32.22,32.28,32.21,32.23,17400.0,13.6339,13.6593,13.6297,13.6382,17400.0
2010-09-15 12:30:00,32.23,32.25,32.17,32.19,14800.0,13.6382,13.6466,13.6128,13.6213,14800.0
2010-09-15 13:00:00,32.18,32.19,32.14,32.16,9500.0,13.617,13.6213,13.6001,13.6086,9500.0
2010-09-15 13:30:00,32.16,32.17,32.08,32.11,30900.0,13.6086,13.6128,13.5747,13.5874,30900.0
2010-09-15 14:00:00,32.12,32.19,32.1,32.19,24400.0,13.5916,13.6213,13.5832,13.6213,24400.0
2010-09-15 14:30:00,32.18,32.23,32.15,32.22,23700.0,13.617,13.6382,13.6043,13.6339,23700.0
2010-09-15 15:00:00,32.23,32.35,32.21,32.34,22200.0,13.6382,13.689,13.6297,13.6847,22200.0
2010-09-15 15:30:00,32.34,32.35,32.24,32.26,77500.0,13.6847,13.689,13.6424,13.6509,77500.0
2010-09-16 09:30:00,32.23,32.34,32.11,32.29,57200.0,13.6382,13.6847,13.5874,13.6636,57200.0
2010-09-16 10:00:00,32.27,32.28,32.14,32.26,45400.0,13.6551,13.6593,13.6001,13.6509,45400.0
2010-09-16 10:30:00,32.25,32.26,32.21,32.24,40900.0,13.6466,13.6509,13.6297,13.6424,40900.0
2010-09-16 11:00:00,32.25,32.27,32.15,32.18,143000.0,13.6466,13.6551,13.6043,13.617,143000.0
2010-09-16 11:30:00,32.18,32.18,32.1,32.12,25200.0,13.617,13.617,13.5832,13.5916,25200.0
2010-09-16 12:00:00,32.11,32.11,32.01,32.07,20400.0,13.5874,13.5874,13.5451,13.5705,20400.0
2010-09-16 12:30:00,32.07,32.09,32.06,32.08,10200.0,13.5705,13.5789,13.5662,13.5747,10200.0
2010-09-16 13:00:00,32.08,32.15,32.08,32.08,14800.0,13.5747,13.6043,13.5747,13.5747,14800.0
2010-09-16 13:30:00,32.09,32.28,32.08,32.26,35300.0,13.5789,13.6593,13.5747,13.6509,35300.0
2010-09-16 14:00:00,32.26,32.37,32.26,32.33,41300.0,13.6509,13.6974,13.6509,13.6805,41300.0
2010-09-16 14:30:00,32.34,32.39,32.31,32.37,34700.0,13.6847,13.7059,13.672,13.6974,34700.0
2010-09-16 15:00:00,32.37,32.39,32.34,32.38,37700.0,13.6974,13.7059,13.6847,13.7017,37700.0
2010-09-16 15:30:00,32.37,32.46,32.37,32.38,127900.0,13.6974,13.7355,13.6974,13.7017,127900.0
2010-09-17 09:30:00,32.48,32.5,32.23,32.26,60800.0,13.744,13.7524,13.6382,13.6509,60800.0
2010-09-17 10:00:00,32.24,32.28,32.15,32.27,42400.0,13.6424,13.6593,13.6043,13.6551,42400.0
2010-09-17 10:30:00,32.28,32.36,32.23,32.35,32400.0,13.6593,13.6932,13.6382,13.689,32400.0
2010-09-17 11:00:00,32.35,32.44,32.33,32.34,69900.0,13.689,13.727,13.6805,13.6847,69900.0
2010-09-17 11:30:00,32.35,32.4,32.34,32.39,18800.0,13.689,13.7101,13.6847,13.7059,18800.0
2010-09-17 12:00:00,32.39,32.42,32.33,32.37,19100.0,13.7059,13.7186,13.6805,13.6974,19100.0
2010-09-17 12:30:00,32.36,32.4,32.36,32.38,9900.0,13.6932,13.7101,13.6932,13.7017,9900.0
2010-09-17 13:00:00,32.37,32.39,32.33,32.39,29800.0,13.6974,13.7059,13.6805,13.7059,29800.0
2010-09-17 13:30:00,32.39,32.39,32.3,32.35,20500.0,13.7059,13.7059,13.6678,13.689,20500.0
2010-09-17 14:00:00,32.36,32.39,32.35,32.38,20500.0,13.6932,13.7059,13.689,13.7017,20500.0
2010-09-17 14:30:00,32.39,32.54,32.39,32.5,35200.0,13.7059,13.7694,13.7059,13.7524,35200.0
2010-09-17 15:00:00,32.49,32.52,32.44,32.52,32800.0,13.7482,13.7609,13.727,13.7609,32800.0
2010-09-17 15:30:00,32.52,32.58,32.44,32.46,119400.0,13.7609,13.7863,13.727,13.7355,119400.0
2010-09-20 09:30:00,32.55,32.57,32.38,32.51,60800.0,13.7736,13.782,13.7017,13.7567,60800.0
2010-09-20 10:00:00,32.5,32.74,32.42,32.7,63700.0,13.7524,13.854,13.7186,13.8371,63700.0
2010-09-20 10:30:00,32.71,32.8,32.66,32.78,22600.0,13.8413,13.8794,13.8201,13.8709,22600.0
2010-09-20 11:00:00,32.78,32.89,32.78,32.83,42700.0,13.8709,13.9175,13.8709,13.8921,42700.0
2010-09-20 11:30:00,32.83,32.88,32.6,32.65,46200.0,13.8921,13.9132,13.7947,13.8159,46200.0
2010-09-20 12:00:00,32.65,32.65,32.55,32.57,30400.0,13.8159,13.8159,13.7736,13.782,30400.0
2010-09-20 12:30:00,32.57,32.68,32.56,32.61,29000.0,13.782,13.8286,13.7778,13.799,29000.0
2010-09-20 13:00:00,32.6,32.6,32.51,32.56,20600.0,13.7947,13.7947,13.7567,13.7778,20600.0
2010-09-20 13:30:00,32.56,32.62,32.53,32.61,26400.0,13.7778,13.8032,13.7651,13.799,26400.0
2010-09-20 14:00:00,32.61,32.71,32.56,32.68,35900.0,13.799,13.8413,13.7778,13.8286,35900.0
2010-09-20 14:30:00,32.67,32.74,32.66,32.69,29200.0,13.8244,13.854,13.8201,13.8328,29200.0
2010-09-20 15:00:00,32.7,32.71,32.59,32.69,56300.0,13.8371,13.8413,13.7905,13.8328,56300.0
2010-09-20 15:30:00,32.7,32.74,32.64,32.68,123700.0,13.8371,13.854,13.8117,13.8286,123700.0
2010-09-21 09:30:00,32.73,32.75,32.46,32.62,60400.0,13.8498,13.8582,13.7355,13.8032,60400.0
2010-09-21 10:00:00,32.6,32.6,32.47,32.48,30300.0,13.7947,13.7947,13.7397,13.744,30300.0
2010-09-21 10:30:00,32.48,32.6,32.48,32.57,13600.0,13.744,13.7947,13.744,13.782,13600.0
2010-09-21 11:00:00,32.57,32.62,32.47,32.49,19700.0,13.782,13.8032,13.7397,13.7482,19700.0
2010-09-21 11:30:00,32.48,32.54,32.48,32.48,15100.0,13.744,13.7694,13.744,13.744,15100.0
2010-09-21 12:00:00,32.49,32.52,32.48,32.51,11300.0,13.7482,13.7609,13.744,13.7567,11300.0
2010-09-21 12:30:00,32.5,32.54,32.5,32.51,6700.0,13.7524,13.7694,13.7524,13.7567,6700.0
2010-09-21 13:00:00,32.5,32.52,32.43,32.46,12300.0,13.7524,13.7609,13.7228,13.7355,12300.0
2010-09-21 13:30:00,32.45,32.48,32.42,32.47,15700.0,13.7313,13.744,13.7186,13.7397,15700.0
2010-09-21 14:00:00,32.48,32.71,32.35,32.65,56500.0,13.744,13.8413,13.689,13.8159,56500.0
2010-09-21 14:30:00,32.65,32.84,32.63,32.73,44900.0,13.8159,13.8963,13.8074,13.8498,44900.0
2010-09-21 15:00:00,32.73,32.73,32.63,32.66,79700.0,13.8498,13.8498,13.8074,13.8201,79700.0
2010-09-21 15:30:00,32.66,32.7,32.45,32.65,227000.0,13.8201,13.8371,13.7313,13.8159,227000.0
2010-09-22 09:30:00,32.75,33.05,32.7,33.05,81100.0,13.8582,13.9852,13.8371,13.9852,81100.0
2010-09-22 10:00:00,33.04,33.14,32.93,33.13,71500.0,13.9809,14.0232,13.9344,14.019,71500.0
2010-09-22 10:30:00,33.12,33.12,32.96,32.99,46900.0,14.0148,14.0148,13.9471,13.9598,46900.0
2010-09-22 11:00:00,32.99,33.0,32.67,32.7,44100.0,13.9598,13.964,13.8244,13.8371,44100.0
2010-09-22 11:30:00,32.7,32.77,32.68,32.75,14200.0,13.8371,13.8667,13.8286,13.8582,14200.0
2010-09-22 12:00:00,32.75,32.79,32.72,32.76,12300.0,13.8582,13.8751,13.8455,13.8624,12300.0
2010-09-22 12:30:00,32.75,32.75,32.66,32.66,15500.0,13.8582,13.8582,13.8201,13.8201,15500.0
2010-09-22 13:00:00,32.67,32.68,32.63,32.67,15100.0,13.8244,13.8286,13.8074,13.8244,15100.0
2010-09-22 13:30:00,32.68,32.73,32.67,32.73,10300.0,13.8286,13.8498,13.8244,13.8498,10300.0
2010-09-22 14:00:00,32.75,32.75,32.7,32.72,19800.0,13.8582,13.8582,13.8371,13.8455,19800.0
2010-09-22 14:30:00,32.72,32.79,32.72,32.77,26600.0,13.8455,13.8751,13.8455,13.8667,26600.0
2010-09-22 15:00:00,32.77,32.78,32.73,32.75,27600.0,13.8667,13.8709,13.8498,13.8582,27600.0
2010-09-22 15:30:00,32.75,32.83,32.69,32.82,133500.0,13.8582,13.8921,13.8328,13.8878,133500.0
2010-09-23 09:30:00,32.7,32.7,32.37,32.38,43300.0,13.8371,13.8371,13.6974,13.7017,43300.0
2010-09-23 10:00:00,32.39,32.52,32.33,32.46,47300.0,13.7059,13.7609,13.6805,13.7355,47300.0
2010-09-23 10:30:00,32.45,32.67,32.4,32.44,74400.0,13.7313,13.8244,13.7101,13.727,74400.0
2010-09-23 11:00:00,32.42,32.62,32.42,32.6,31100.0,13.7186,13.8032,13.7186,13.7947,31100.0
2010-09-23 11:30:00,32.6,32.68,32.58,32.61,21400.0,13.7947,13.8286,13.7863,13.799,21400.0
2010-09-23 12:00:00,32.6,32.73,32.6,32.69,17000.0,13.7947,13.8498,13.7947,13.8328,17000.0
2010-09-23 12:30:00,32.69,32.73,32.64,32.73,9600.0,13.8328,13.8498,13.8117,13.8498,9600.0
2010-09-23 13:00:00,32.71,32.75,32.66,32.66,24500.0,13.8413,13.8582,13.8201,13.8201,24500.0
2010-09-23 13:30:00,32.66,32.71,32.65,32.7,11300.0,13.8201,13.8413,13.8159,13.8371,11300.0
2010-09-23 14:00:00,32.71,32.85,32.71,32.79,44200.0,13.8413,13.9005,13.8413,13.8751,44200.0
2010-09-23 14:30:00,32.78,32.81,32.75,32.78,32100.0,13.8709,13.8836,13.8582,13.8709,32100.0
2010-09-23 15:00:00,32.77,32.78,32.68,32.68,24700.0,13.8667,13.8709,13.8286,13.8286,24700.0
2010-09-23 15:30:00,32.67,32.7,32.52,32.67,101600.0,13.8244,13.8371,13.7609,13.8244,101600.0
2010-09-24 09:30:00,32.97,33.11,32.94,33.06,47300.0,13.9513,14.0106,13.9386,13.9894,47300.0
2010-09-24 10:00:00,33.04,33.06,32.94,32.99,48200.0,13.9809,13.9894,13.9386,13.9598,48200.0
2010-09-24 10:30:00,32.99,33.02,32.9,32.9,43400.0,13.9598,13.9725,13.9217,13.9217,43400.0
2010-09-24 11:00:00,32.89,32.92,32.84,32.84,47200.0,13.9175,13.9302,13.8963,13.8963,47200.0
2010-09-24 11:30:00,32.85,32.91,32.83,32.9,23200.0,13.9005,13.9259,13.8921,13.9217,23200.0
2010-09-24 12:00:00,32.9,32.92,32.83,32.86,82400.0,13.9217,13.9302,13.8921,13.9048,82400.0
2010-09-24 12:30:00,32.86,32.96,32.83,32.88,45900.0,13.9048,13.9471,13.8921,13.9132,45900.0
2010-09-24 13:00:00,32.89,32.9,32.82,32.85,21800.0,13.9175,13.9217,13.8878,13.9005,21800.0
2010-09-24 13:30:00,32.85,32.88,32.84,32.85,17600.0,13.9005,13.9132,13.8963,13.9005,17600.0
2010-09-24 14:00:00,32.86,32.88,32.78,32.84,22800.0,13.9048,13.9132,13.8709,13.8963,22800.0
2010-09-24 14:30:00,32.84,32.85,32.8,32.85,37100.0,13.8963,13.9005,13.8794,13.9005,37100.0
2010-09-24 15:00:00,32.85,32.88,32.82,32.86,38200.0,13.9005,13.9132,13.8878,13.9048,38200.0
2010-09-24 15:30:00,32.87,32.94,32.85,32.9,87100.0,13.909,13.9386,13.9005,13.9217,87100.0
2010-09-27 09:30:00,33.0,33.29,32.94,32.97,96900.0,13.964,14.0867,13.9386,13.9513,96900.0
2010-09-27 10:00:00,32.96,32.99,32.91,32.93,29900.0,13.9471,13.9598,13.9259,13.9344,29900.0
2010-09-27 10:30:00,32.93,33.02,32.89,33.0,39500.0,13.9344,13.9725,13.9175,13.964,39500.0
2010-09-27 11:00:00,33.0,33.01,32.9,33.0,31100.0,13.964,13.9682,13.9217,13.964,31100.0
2010-09-27 11:30:00,33.0,33.09,32.97,33.08,17100.0,13.964,14.0021,13.9513,13.9979,17100.0
2010-09-27 12:00:00,33.09,33.12,33.0,33.04,16100.0,14.0021,14.0148,13.964,13.9809,16100.0
2010-09-27 12:30:00,33.03,33.07,32.97,33.04,25900.0,13.9767,13.9936,13.9513,13.9809,25900.0
2010-09-27 13:00:00,33.05,33.11,33.04,33.08,16300.0,13.9852,14.0106,13.9809,13.9979,16300.0
2010-09-27 13:30:00,33.08,33.14,33.08,33.13,14800.0,13.9979,14.0232,13.9979,14.019,14800.0
2010-09-27 14:00:00,33.13,33.19,33.11,33.19,20000.0,14.019,14.0444,14.0106,14.0444,20000.0
2010-09-27 14:30:00,33.2,33.23,33.06,33.09,41800.0,14.0486,14.0613,13.9894,14.0021,41800.0
2010-09-27 15:00:00,33.1,33.11,33.01,33.05,31500.0,14.0063,14.0106,13.9682,13.9852,31500.0
2010-09-27 15:30:00,33.06,33.08,32.84,32.94,134300.0,13.9894,13.9979,13.8963,13.9386,134300.0
2010-09-28 09:30:00,33.0,33.0,32.71,32.73,35800.0,13.964,13.964,13.8413,13.8498,35800.0
2010-09-28 10:00:00,32.71,32.71,32.56,32.63,63900.0,13.8413,13.8413,13.7778,13.8074,63900.0
2010-09-28 10:30:00,32.64,32.79,32.64,32.74,41200.0,13.8117,13.8751,13.8117,13.854,41200.0
2010-09-28 11:00:00,32.76,32.8,32.65,32.72,31200.0,13.8624,13.8794,13.8159,13.8455,31200.0
2010-09-28 11:30:00,32.71,32.73,32.59,32.6,34800.0,13.8413,13.8498,13.7905,13.7947,34800.0
2010-09-28 12:00:00,32.62,32.63,32.58,32.6,39000.0,13.8032,13.8074,13.7863,13.7947,39000.0
2010-09-28 12:30:00,32.6,32.62,32.58,32.61,27500.0,13.7947,13.8032,13.7863,13.799,27500.0
2010-09-28 13:00:00,32.62,32.64,32.56,32.63,47500.0,13.8032,13.8117,13.7778,13.8074,47500.0
2010-09-28 13:30:00,32.64,32.71,32.64,32.69,45900.0,13.8117,13.8413,13.8117,13.8328,45900.0
2010-09-28 14:00:00,32.69,32.69,32.54,32.54,51700.0,13.8328,13.8328,13.7694,13.7694,51700.0
2010-09-28 14:30:00,32.55,32.56,32.42,32.5,74700.0,13.7736,13.7778,13.7186,13.7524,74700.0
2010-09-28 15:00:00,32.51,32.57,32.47,32.56,74800.0,13.7567,13.782,13.7397,13.7778,74800.0
2010-09-28 15:30:00,32.57,32.74,32.53,32.7,250000.0,13.782,13.854,13.7651,13.8371,250000.0
2010-09-29 09:30:00,32.7,32.95,32.68,32.83,67900.0,13.8371,13.9428,13.8286,13.8921,67900.0
2010-09-29 10:00:00,32.84,32.88,32.76,32.79,34800.0,13.8963,13.9132,13.8624,13.8751,34800.0
2010-09-29 10:30:00,32.79,32.81,32.66,32.69,35400.0,13.8751,13.8836,13.8201,13.8328,35400.0
2010-09-29 11:00:00,32.69,32.89,32.69,32.89,16900.0,13.8328,13.9175,13.8328,13.9175,16900.0
2010-09-29 11:30:00,32.88,32.91,32.82,32.9,11300.0,13.9132,13.9259,13.8878,13.9217,11300.0
2010-09-29 12:00:00,32.9,32.91,32.78,32.82,47200.0,13.9217,13.9259,13.8709,13.8878,47200.0
2010-09-29 12:30:00,32.81,32.81,32.75,32.78,28700.0,13.8836,13.8836,13.8582,13.8709,28700.0
2010-09-29 13:00:00,32.78,32.78,32.74,32.75,21600.0,13.8709,13.8709,13.854,13.8582,21600.0
2010-09-29 13:30:00,32.75,32.78,32.75,32.77,83600.0,13.8582,13.8709,13.8582,13.8667,83600.0
2010-09-29 14:00:00,32.76,32.78,32.76,32.76,59400.0,13.8624,13.8709,13.8624,13.8624,59400.0
2010-09-29 14:30:00,32.76,32.8,32.76,32.79,147500.0,13.8624,13.8794,13.8624,13.8751,147500.0
2010-09-29 15:00:00,32.78,32.8,32.67,32.68,134100.0,13.8709,13.8794,13.8244,13.8286,134100.0
2010-09-29 15:30:00,32.68,32.76,32.63,32.64,255700.0,13.8286,13.8624,13.8074,13.8117,255700.0
2010-09-30 09:30:00,32.87,32.97,32.81,32.85,167600.0,13.909,13.9513,13.8836,13.9005,167600.0
2010-09-30 10:00:00,32.85,32.85,32.62,32.71,117900.0,13.9005,13.9005,13.8032,13.8413,117900.0
2010-09-30 10:30:00,32.71,32.86,32.71,32.78,44700.0,13.8413,13.9048,13.8413,13.8709,44700.0
2010-09-30 11:00:00,32.78,32.79,32.5,32.5,44500.0,13.8709,13.8751,13.7524,13.7524,44500.0
2010-09-30 11:30:00,32.49,32.66,32.48,32.55,50000.0,13.7482,13.8201,13.744,13.7736,50000.0
2010-09-30 12:00:00,32.55,32.56,32.46,32.55,33100.0,13.7736,13.7778,13.7355,13.7736,33100.0
2010-09-30 12:30:00,32.54,32.58,32.49,32.55,40200.0,13.7694,13.7863,13.7482,13.7736,40200.0
2010-09-30 13:00:00,32.54,32.55,32.51,32.53,16000.0,13.7694,13.7736,13.7567,13.7651,16000.0
2010-09-30 13:30:00,32.53,32.55,32.5,32.5,19400.0,13.7651,13.7736,13.7524,13.7524,19400.0
2010-09-30 14:00:00,32.51,32.51,32.41,32.47,29500.0,13.7567,13.7567,13.7143,13.7397,29500.0
2010-09-30 14:30:00,32.47,32.59,32.47,32.55,23600.0,13.7397,13.7905,13.7397,13.7736,23600.0
2010-09-30 15:00:00,32.55,32.59,32.5,32.51,71800.0,13.7736,13.7905,13.7524,13.7567,71800.0
2010-09-30 15:30:00,32.5,32.57,32.39,32.56,253200.0,13.7524,13.782,13.7059,13.7778,253200.0
2010-10-01 09:30:00,32.59,32.72,32.4,32.4,98300.0,13.7905,13.8455,13.7101,13.7101,98300.0
2010-10-01 10:00:00,32.4,32.51,32.12,32.17,138600.0,13.7101,13.7567,13.5916,13.6128,138600.0
2010-10-01 10:30:00,32.16,32.34,32.07,32.28,71400.0,13.6086,13.6847,13.5705,13.6593,71400.0
2010-10-01 11:00:00,32.28,32.34,32.19,32.29,44100.0,13.6593,13.6847,13.6213,13.6636,44100.0
2010-10-01 11:30:00,32.29,32.32,32.25,32.26,63800.0,13.6636,13.6763,13.6466,13.6509,63800.0
2010-10-01 12:00:00,32.26,32.41,32.24,32.32,69300.0,13.6509,13.7143,13.6424,13.6763,69300.0
2010-10-01 12:30:00,32.31,32.43,32.3,32.41,22100.0,13.672,13.7228,13.6678,13.7143,22100.0
2010-10-01 13:00:00,32.41,32.46,32.4,32.45,22200.0,13.7143,13.7355,13.7101,13.7313,22200.0
2010-10-01 13:30:00,32.46,32.46,32.27,32.39,54200.0,13.7355,13.7355,13.6551,13.7059,54200.0
2010-10-01 14:00:00,32.38,32.48,32.37,32.37,47600.0,13.7017,13.744,13.6974,13.6974,47600.0
2010-10-01 14:30:00,32.37,32.42,32.35,32.42,29600.0,13.6974,13.7186,13.689,13.7186,29600.0
2010-10-01 15:00:00,32.42,32.49,32.38,32.41,81400.0,13.7186,13.7482,13.7017,13.7143,81400.0
2010-10-01 15:30:00,32.4,32.45,32.38,32.4,85900.0,13.7101,13.7313,13.7017,13.7101,85900.0
2010-10-04 09:30:00,32.44,32.47,32.28,32.37,66300.0,13.727,13.7397,13.6593,13.6974,66300.0
2010-10-04 10:00:00,32.37,32.52,32.29,32.52,51200.0,13.6974,13.7609,13.6636,13.7609,51200.0
2010-10-04 10:30:00,32.51,32.52,32.34,32.38,27300.0,13.7567,13.7609,13.6847,13.7017,27300.0
2010-10-04 11:00:00,32.38,32.39,32.29,32.36,28300.0,13.7017,13.7059,13.6636,13.6932,28300.0
2010-10-04 11:30:00,32.35,32.43,32.32,32.34,33100.0,13.689,13.7228,13.6763,13.6847,33100.0
2010-10-04 12:00:00,32.32,32.37,32.3,32.33,27400.0,13.6763,13.6974,13.6678,13.6805,27400.0
2010-10-04 12:30:00,32.34,32.46,32.33,32.44,44300.0,13.6847,13.7355,13.6805,13.727,44300.0
2010-10-04 13:00:00,32.45,32.55,32.45,32.55,27200.0,13.7313,13.7736,13.7313,13.7736,27200.0
2010-10-04 13:30:00,32.55,32.66,32.53,32.66,46200.0,13.7736,13.8201,13.7651,13.8201,46200.0
2010-10-04 14:00:00,32.65,32.67,32.58,32.59,35500.0,13.8159,13.8244,13.7863,13.7905,35500.0
2010-10-04 14:30:00,32.58,32.72,32.57,32.65,68800.0,13.7863,13.8455,13.782,13.8159,68800.0
2010-10-04 15:00:00,32.65,32.7,32.63,32.7,57500.0,13.8159,13.8371,13.8074,13.8371,57500.0
2010-10-04 15:30:00,32.7,32.75,32.66,32.74,159700.0,13.8371,13.8582,13.8201,13.854,159700.0
2010-10-05 09:30:00,32.9,33.02,32.84,32.91,89900.0,13.9217,13.9725,13.8963,13.9259,89900.0
2010-10-05 10:00:00,32.91,32.91,32.81,32.88,43400.0,13.9259,13.9259,13.8836,13.9132,43400.0
2010-10-05 10:30:00,32.89,32.99,32.86,32.93,23700.0,13.9175,13.9598,13.9048,13.9344,23700.0
2010-10-05 11:00:00,32.93,32.97,32.88,32.89,45200.0,13.9344,13.9513,13.9132,13.9175,45200.0
2010-10-05 11:30:00,32.89,32.96,32.88,32.94,23000.0,13.9175,13.9471,13.9132,13.9386,23000.0
2010-10-05 12:00:00,32.92,32.95,32.88,32.9,21400.0,13.9302,13.9428,13.9132,13.9217,21400.0
2010-10-05 12:30:00,32.9,32.9,32.86,32.9,19600.0,13.9217,13.9217,13.9048,13.9217,19600.0
2010-10-05 13:00:00,32.9,32.9,32.87,32.88,32600.0,13.9217,13.9217,13.909,13.9132,32600.0
2010-10-05 13:30:00,32.87,32.91,32.84,32.87,63200.0,13.909,13.9259,13.8963,13.909,63200.0
2010-10-05 14:00:00,32.88,32.88,32.81,32.83,26000.0,13.9132,13.9132,13.8836,13.8921,26000.0
2010-10-05 14:30:00,32.84,32.86,32.78,32.83,30100.0,13.8963,13.9048,13.8709,13.8921,30100.0
2010-10-05 15:00:00,32.84,32.84,32.7,32.73,89800.0,13.8963,13.8963,13.8371,13.8498,89800.0
2010-10-05 15:30:00,32.73,32.74,32.65,32.67,173700.0,13.8498,13.854,13.8159,13.8244,173700.0
2010-10-06 09:30:00,32.78,32.88,32.52,32.57,84700.0,13.8709,13.9132,13.7609,13.782,84700.0
2010-10-06 10:00:00,32.58,32.76,32.58,32.64,49100.0,13.7863,13.8624,13.7863,13.8117,49100.0
2010-10-06 10:30:00,32.64,32.73,32.6,32.72,49900.0,13.8117,13.8498,13.7947,13.8455,49900.0
2010-10-06 11:00:00,32.74,32.79,32.7,32.79,44500.0,13.854,13.8751,13.8371,13.8751,44500.0
2010-10-06 11:30:00,32.77,32.84,32.76,32.81,25500.0,13.8667,13.8963,13.8624,13.8836,25500.0
2010-10-06 12:00:00,32.82,32.9,32.81,32.82,18800.0,13.8878,13.9217,13.8836,13.8878,18800.0
2010-10-06 12:30:00,32.82,32.82,32.77,32.78,33900.0,13.8878,13.8878,13.8667,13.8709,33900.0
2010-10-06 13:00:00,32.79,32.8,32.75,32.78,41200.0,13.8751,13.8794,13.8582,13.8709,41200.0
2010-10-06 13:30:00,32.78,32.92,32.78,32.91,36300.0,13.8709,13.9302,13.8709,13.9259,36300.0
2010-10-06 14:00:00,32.92,32.93,32.87,32.92,53200.0,13.9302,13.9344,13.909,13.9302,53200.0
2010-10-06 14:30:00,32.93,33.19,32.93,33.14,96600.0,13.9344,14.0444,13.9344,14.0232,96600.0
2010-10-06 15:00:00,33.13,33.14,33.03,33.12,31600.0,14.019,14.0232,13.9767,14.0148,31600.0
2010-10-06 15:30:00,33.12,33.17,33.09,33.13,78500.0,14.0148,14.0359,14.0021,14.019,78500.0
2010-10-07 09:30:00,33.13,33.13,32.95,32.99,72900.0,14.019,14.019,13.9428,13.9598,72900.0
2010-10-07 10:00:00,32.98,33.06,32.94,33.0,68000.0,13.9555,13.9894,13.9386,13.964,68000.0
2010-10-07 10:30:00,33.0,33.03,32.97,33.0,30200.0,13.964,13.9767,13.9513,13.964,30200.0
2010-10-07 11:00:00,33.01,33.01,32.9,32.95,22700.0,13.9682,13.9682,13.9217,13.9428,22700.0
2010-10-07 11:30:00,32.94,33.0,32.94,32.95,27100.0,13.9386,13.964,13.9386,13.9428,27100.0
2010-10-07 12:00:00,32.95,32.96,32.87,32.88,19600.0,13.9428,13.9471,13.909,13.9132,19600.0
2010-10-07 12:30:00,32.88,32.97,32.87,32.97,32100.0,13.9132,13.9513,13.909,13.9513,32100.0
2010-10-07 13:00:00,32.97,33.03,32.95,33.02,33700.0,13.9513,13.9767,13.9428,13.9725,33700.0
2010-10-07 13:30:00,33.01,33.02,32.89,33.01,28400.0,13.9682,13.9725,13.9175,13.9682,28400.0
2010-10-07 14:00:00,33.02,33.02,32.97,32.97,29900.0,13.9725,13.9725,13.9513,13.9513,29900.0
2010-10-07 14:30:00,32.97,33.02,32.94,33.02,22900.0,13.9513,13.9725,13.9386,13.9725,22900.0
2010-10-07 15:00:00,33.02,33.09,32.99,33.07,51500.0,13.9725,14.0021,13.9598,13.9936,51500.0
2010-10-07 15:30:00,33.08,33.08,32.99,32.99,65100.0,13.9979,13.9979,13.9598,13.9598,65100.0
2010-10-08 09:30:00,33.08,33.22,33.0,33.21,57200.0,13.9979,14.0571,13.964,14.0529,57200.0
2010-10-08 10:00:00,33.2,33.28,33.16,33.16,48500.0,14.0486,14.0825,14.0317,14.0317,48500.0
2010-10-08 10:30:00,33.14,33.23,33.14,33.23,31700.0,14.0232,14.0613,14.0232,14.0613,31700.0
2010-10-08 11:00:00,33.23,33.31,33.2,33.3,23800.0,14.0613,14.0952,14.0486,14.0909,23800.0
2010-10-08 11:30:00,33.3,33.32,33.2,33.2,20000.0,14.0909,14.0994,14.0486,14.0486,20000.0
2010-10-08 12:00:00,33.21,33.23,33.18,33.23,17000.0,14.0529,14.0613,14.0402,14.0613,17000.0
2010-10-08 12:30:00,33.22,33.32,33.22,33.27,21500.0,14.0571,14.0994,14.0571,14.0783,21500.0
2010-10-08 13:00:00,33.28,33.29,33.22,33.25,12500.0,14.0825,14.0867,14.0571,14.0698,12500.0
2010-10-08 13:30:00,33.25,33.26,33.21,33.23,17400.0,14.0698,14.074,14.0529,14.0613,17400.0
2010-10-08 14:00:00,33.24,33.29,33.23,33.28,23700.0,14.0656,14.0867,14.0613,14.0825,23700.0
2010-10-08 14:30:00,33.29,33.32,33.24,33.24,51000.0,14.0867,14.0994,14.0656,14.0656,51000.0
2010-10-08 15:00:00,33.25,33.27,33.22,33.26,21500.0,14.0698,14.0783,14.0571,14.074,21500.0
2010-10-08 15:30:00,33.26,33.3,33.21,33.22,75800.0,14.074,14.0909,14.0529,14.0571,75800.0
2010-10-11 09:30:00,33.33,33.38,33.21,33.38,26400.0,14.1036,14.1248,14.0529,14.1248,26400.0
2010-10-11 10:00:00,33.38,33.45,33.36,33.45,16900.0,14.1248,14.1544,14.1163,14.1544,16900.0
2010-10-11 10:30:00,33.45,33.49,33.44,33.47,25000.0,14.1544,14.1713,14.1502,14.1629,25000.0
2010-10-11 11:00:00,33.47,33.47,33.38,33.38,9800.0,14.1629,14.1629,14.1248,14.1248,9800.0
2010-10-11 11:30:00,33.38,33.46,33.36,33.43,20500.0,14.1248,14.1587,14.1163,14.146,20500.0
2010-10-11 12:00:00,33.42,33.48,33.42,33.46,9400.0,14.1417,14.1671,14.1417,14.1587,9400.0
2010-10-11 12:30:00,33.45,33.45,33.44,33.45,9700.0,14.1544,14.1544,14.1502,14.1544,9700.0
2010-10-11 13:00:00,33.45,33.58,33.44,33.47,27800.0,14.1544,14.2094,14.1502,14.1629,27800.0
2010-10-11 13:30:00,33.47,33.49,33.46,33.49,10700.0,14.1629,14.1713,14.1587,14.1713,10700.0
2010-10-11 14:00:00,33.48,33.5,33.45,33.5,21500.0,14.1671,14.1756,14.1544,14.1756,21500.0
2010-10-11 14:30:00,33.49,33.51,33.47,33.49,21000.0,14.1713,14.1798,14.1629,14.1713,21000.0
2010-10-11 15:00:00,33.48,33.49,33.43,33.43,23400.0,14.1671,14.1713,14.146,14.146,23400.0
2010-10-11 15:30:00,33.44,33.44,33.35,33.4,33800.0,14.1502,14.1502,14.1121,14.1333,33800.0
2010-10-12 09:30:00,33.34,33.36,33.16,33.2,58800.0,14.1079,14.1163,14.0317,14.0486,58800.0
2010-10-12 10:00:00,33.19,33.35,33.19,33.24,76100.0,14.0444,14.1121,14.0444,14.0656,76100.0
2010-10-12 10:30:00,33.24,33.37,33.24,33.37,54200.0,14.0656,14.1206,14.0656,14.1206,54200.0
2010-10-12 11:00:00,33.38,33.42,33.37,33.4,67400.0,14.1248,14.1417,14.1206,14.1333,67400.0
2010-10-12 11:30:00,33.39,33.42,33.36,33.39,41500.0,14.129,14.1417,14.1163,14.129,41500.0
2010-10-12 12:00:00,33.39,33.46,33.37,33.37,25600.0,14.129,14.1587,14.1206,14.1206,25600.0
2010-10-12 12:30:00,33.37,33.46,33.37,33.46,22700.0,14.1206,14.1587,14.1206,14.1587,22700.0
2010-10-12 13:00:00,33.47,33.54,33.44,33.53,74700.0,14.1629,14.1925,14.1502,14.1883,74700.0
2010-10-12 13:30:00,33.53,33.54,33.46,33.54,47700.0,14.1883,14.1925,14.1587,14.1925,47700.0
2010-10-12 14:00:00,33.53,33.67,33.51,33.62,90800.0,14.1883,14.2475,14.1798,14.2264,90800.0
2010-10-12 14:30:00,33.62,33.63,33.58,33.63,55200.0,14.2264,14.2306,14.2094,14.2306,55200.0
2010-10-12 15:00:00,33.64,33.71,33.61,33.7,77200.0,14.2348,14.2644,14.2221,14.2602,77200.0
2010-10-12 15:30:00,33.7,33.8,33.65,33.8,196900.0,14.2602,14.3025,14.2391,14.3025,196900.0
2010-10-13 09:30:00,34.01,34.23,33.95,34.09,93600.0,14.3914,14.4845,14.366,14.4252,93600.0
2010-10-13 10:00:00,34.1,34.19,34.04,34.04,41300.0,14.4295,14.4676,14.4041,14.4041,41300.0
2010-10-13 10:30:00,34.04,34.06,33.95,33.97,31300.0,14.4041,14.4125,14.366,14.3745,31300.0
2010-10-13 11:00:00,33.96,34.04,33.86,33.9,32500.0,14.3702,14.4041,14.3279,14.3448,32500.0
2010-10-13 11:30:00,33.9,33.92,33.84,33.88,28100.0,14.3448,14.3533,14.3195,14.3364,28100.0
2010-10-13 12:00:00,33.89,33.94,33.89,33.93,14200.0,14.3406,14.3618,14.3406,14.3575,14200.0
2010-10-13 12:30:00,33.92,33.92,33.85,33.87,18200.0,14.3533,14.3533,14.3237,14.3321,18200.0
2010-10-13 13:00:00,33.87,33.87,33.8,33.8,27000.0,14.3321,14.3321,14.3025,14.3025,27000.0
2010-10-13 13:30:00,33.81,33.81,33.71,33.75,47100.0,14.3068,14.3068,14.2644,14.2814,47100.0
2010-10-13 14:00:00,33.76,33.79,33.69,33.73,37000.0,14.2856,14.2983,14.256,14.2729,37000.0
2010-10-13 14:30:00,33.74,33.77,33.7,33.75,30600.0,14.2771,14.2898,14.2602,14.2814,30600.0
2010-10-13 15:00:00,33.74,33.81,33.73,33.78,49500.0,14.2771,14.3068,14.2729,14.2941,49500.0
2010-10-13 15:30:00,33.78,33.8,33.75,33.75,85700.0,14.2941,14.3025,14.2814,14.2814,85700.0
2010-10-14 09:30:00,33.82,34.14,33.82,34.04,70900.0,14.311,14.4464,14.311,14.4041,70900.0
2010-10-14 10:00:00,34.04,34.12,33.94,33.94,53800.0,14.4041,14.4379,14.3618,14.3618,53800.0
2010-10-14 10:30:00,33.95,34.0,33.89,33.9,29600.0,14.366,14.3872,14.3406,14.3448,29600.0
2010-10-14 11:00:00,33.9,33.94,33.81,33.81,23300.0,14.3448,14.3618,14.3068,14.3068,23300.0
2010-10-14 11:30:00,33.82,33.94,33.8,33.94,35000.0,14.311,14.3618,14.3025,14.3618,35000.0
2010-10-14 12:00:00,33.94,33.99,33.88,33.89,22700.0,14.3618,14.3829,14.3364,14.3406,22700.0
2010-10-14 12:30:00,33.9,33.9,33.8,33.8,15900.0,14.3448,14.3448,14.3025,14.3025,15900.0
2010-10-14 13:00:00,33.78,33.8,33.65,33.69,43000.0,14.2941,14.3025,14.2391,14.256,43000.0
2010-10-14 13:30:00,33.7,33.77,33.7,33.75,21800.0,14.2602,14.2898,14.2602,14.2814,21800.0
2010-10-14 14:00:00,33.75,33.75,33.61,33.61,44400.0,14.2814,14.2814,14.2221,14.2221,44400.0
2010-10-14 14:30:00,33.62,33.64,33.54,33.54,80300.0,14.2264,14.2348,14.1925,14.1925,80300.0
2010-10-14 15:00:00,33.54,33.69,33.5,33.6,113000.0,14.1925,14.256,14.1756,14.2179,113000.0
2010-10-14 15:30:00,33.61,33.67,33.57,33.64,68700.0,14.2221,14.2475,14.2052,14.2348,68700.0
2010-10-15 09:30:00,33.8,33.84,33.51,33.59,49400.0,14.3025,14.3195,14.1798,14.2137,49400.0
2010-10-15 10:00:00,33.58,33.6,33.35,33.47,244500.0,14.2094,14.2179,14.1121,14.1629,244500.0
2010-10-15 10:30:00,33.47,33.54,33.38,33.43,64500.0,14.1629,14.1925,14.1248,14.146,64500.0
2010-10-15 11:00:00,33.42,33.45,33.37,33.44,30800.0,14.1417,14.1544,14.1206,14.1502,30800.0
2010-10-15 11:30:00,33.44,33.56,33.37,33.37,30200.0,14.1502,14.201,14.1206,14.1206,30200.0
2010-10-15 12:00:00,33.41,33.43,33.34,33.39,23300.0,14.1375,14.146,14.1079,14.129,23300.0
2010-10-15 12:30:00,33.4,33.45,33.38,33.44,54600.0,14.1333,14.1544,14.1248,14.1502,54600.0
2010-10-15 13:00:00,33.44,33.48,33.39,33.48,30500.0,14.1502,14.1671,14.129,14.1671,30500.0
2010-10-15 13:30:00,33.49,33.54,33.45,33.46,27100.0,14.1713,14.1925,14.1544,14.1587,27100.0
2010-10-15 14:00:00,33.49,33.52,33.45,33.48,29300.0,14.1713,14.184,14.1544,14.1671,29300.0
2010-10-15 14:30:00,33.48,33.48,33.44,33.46,60800.0,14.1671,14.1671,14.1502,14.1587,60800.0
2010-10-15 15:00:00,33.46,33.49,33.45,33.49,22500.0,14.1587,14.1713,14.1544,14.1713,22500.0
2010-10-15 15:30:00,33.49,33.61,33.48,33.6,109400.0,14.1713,14.2221,14.1671,14.2179,109400.0
2010-10-18 09:30:00,33.47,33.6,33.38,33.58,81700.0,14.1629,14.2179,14.1248,14.2094,81700.0
2010-10-18 10:00:00,33.57,33.84,33.56,33.76,73700.0,14.2052,14.3195,14.201,14.2856,73700.0
2010-10-18 10:30:00,33.75,33.98,33.75,33.96,47500.0,14.2814,14.3787,14.2814,14.3702,47500.0
2010-10-18 11:00:00,33.96,34.0,33.88,33.93,43700.0,14.3702,14.3872,14.3364,14.3575,43700.0
2010-10-18 11:30:00,33.93,33.95,33.85,33.89,18900.0,14.3575,14.366,14.3237,14.3406,18900.0
2010-10-18 12:00:00,33.9,33.94,33.89,33.91,21800.0,14.3448,14.3618,14.3406,14.3491,21800.0
2010-10-18 12:30:00,33.91,33.95,33.91,33.91,17100.0,14.3491,14.366,14.3491,14.3491,17100.0
2010-10-18 13:00:00,33.92,33.94,33.9,33.92,18300.0,14.3533,14.3618,14.3448,14.3533,18300.0
2010-10-18 13:30:00,33.92,33.95,33.91,33.91,18600.0,14.3533,14.366,14.3491,14.3491,18600.0
2010-10-18 14:00:00,33.91,33.94,33.9,33.93,16200.0,14.3491,14.3618,14.3448,14.3575,16200.0
2010-10-18 14:30:00,33.93,33.96,33.91,33.95,23100.0,14.3575,14.3702,14.3491,14.366,23100.0
2010-10-18 15:00:00,33.94,34.0,33.94,33.95,27800.0,14.3618,14.3872,14.3618,14.366,27800.0
2010-10-18 15:30:00,33.95,34.01,33.93,33.98,96300.0,14.366,14.3914,14.3575,14.3787,96300.0
2010-10-19 09:30:00,33.31,33.34,33.1,33.23,129500.0,14.0952,14.1079,14.0063,14.0613,129500.0
2010-10-19 10:00:00,33.21,33.36,33.21,33.3,40100.0,14.0529,14.1163,14.0529,14.0909,40100.0
2010-10-19 10:30:00,33.3,33.45,33.29,33.42,46900.0,14.0909,14.1544,14.0867,14.1417,46900.0
2010-10-19 11:00:00,33.41,33.42,33.35,33.38,16300.0,14.1375,14.1417,14.1121,14.1248,16300.0
2010-10-19 11:30:00,33.39,33.51,33.39,33.48,20900.0,14.129,14.1798,14.129,14.1671,20900.0
2010-10-19 12:00:00,33.48,33.49,33.39,33.46,29500.0,14.1671,14.1713,14.129,14.1587,29500.0
2010-10-19 12:30:00,33.46,33.49,33.41,33.49,26500.0,14.1587,14.1713,14.1375,14.1713,26500.0
2010-10-19 13:00:00,33.49,33.5,33.42,33.46,30200.0,14.1713,14.1756,14.1417,14.1587,30200.0
2010-10-19 13:30:00,33.46,33.52,33.45,33.48,73700.0,14.1587,14.184,14.1544,14.1671,73700.0
2010-10-19 14:00:00,33.48,33.48,33.24,33.25,65800.0,14.1671,14.1671,14.0656,14.0698,65800.0
2010-10-19 14:30:00,33.25,33.37,33.24,33.33,29500.0,14.0698,14.1206,14.0656,14.1036,29500.0
2010-10-19 15:00:00,33.33,33.36,33.27,33.27,22100.0,14.1036,14.1163,14.0783,14.0783,22100.0
2010-10-19 15:30:00,33.26,33.48,33.23,33.47,119200.0,14.074,14.1671,14.0613,14.1629,119200.0
2010-10-20 09:30:00,33.44,33.74,33.44,33.66,65600.0,14.1502,14.2771,14.1502,14.2433,65600.0
2010-10-20 10:00:00,33.67,33.67,33.35,33.47,76900.0,14.2475,14.2475,14.1121,14.1629,76900.0
2010-10-20 10:30:00,33.47,33.65,33.45,33.65,38600.0,14.1629,14.2391,14.1544,14.2391,38600.0
2010-10-20 11:00:00,33.63,33.72,33.59,33.71,39400.0,14.2306,14.2687,14.2137,14.2644,39400.0
2010-10-20 11:30:00,33.71,33.72,33.61,33.64,26900.0,14.2644,14.2687,14.2221,14.2348,26900.0
2010-10-20 12:00:00,33.64,33.75,33.64,33.72,27200.0,14.2348,14.2814,14.2348,14.2687,27200.0
2010-10-20 12:30:00,33.72,33.73,33.64,33.67,25900.0,14.2687,14.2729,14.2348,14.2475,25900.0
2010-10-20 13:00:00,33.67,33.73,33.66,33.67,24600.0,14.2475,14.2729,14.2433,14.2475,24600.0
2010-10-20 13:30:00,33.67,33.69,33.67,33.67,18900.0,14.2475,14.256,14.2475,14.2475,18900.0
2010-10-20 14:00:00,33.67,33.67,33.54,33.59,51600.0,14.2475,14.2475,14.1925,14.2137,51600.0
2010-10-20 14:30:00,33.59,33.63,33.57,33.6,30600.0,14.2137,14.2306,14.2052,14.2179,30600.0
2010-10-20 15:00:00,33.6,33.65,33.58,33.64,33600.0,14.2179,14.2391,14.2094,14.2348,33600.0
2010-10-20 15:30:00,33.64,33.64,33.59,33.61,72600.0,14.2348,14.2348,14.2137,14.2221,72600.0
2010-10-21 09:30:00,33.77,33.92,33.71,33.79,47200.0,14.2898,14.3533,14.2644,14.2983,47200.0
2010-10-21 10:00:00,33.8,33.89,33.71,33.82,27100.0,14.3025,14.3406,14.2644,14.311,27100.0
2010-10-21 10:30:00,33.82,33.86,33.77,33.84,22400.0,14.311,14.3279,14.2898,14.3195,22400.0
2010-10-21 11:00:00,33.86,33.87,33.71,33.71,14100.0,14.3279,14.3321,14.2644,14.2644,14100.0
2010-10-21 11:30:00,33.71,33.77,33.66,33.75,17300.0,14.2644,14.2898,14.2433,14.2814,17300.0
2010-10-21 12:00:00,33.77,33.77,33.66,33.69,25100.0,14.2898,14.2898,14.2433,14.256,25100.0
2010-10-21 12:30:00,33.71,33.71,33.56,33.57,20200.0,14.2644,14.2644,14.201,14.2052,20200.0
2010-10-21 13:00:00,33.59,33.63,33.58,33.59,8900.0,14.2137,14.2306,14.2094,14.2137,8900.0
2010-10-21 13:30:00,33.59,33.59,33.42,33.44,23400.0,14.2137,14.2137,14.1417,14.1502,23400.0
2010-10-21 14:00:00,33.43,33.49,33.41,33.49,17700.0,14.146,14.1713,14.1375,14.1713,17700.0
2010-10-21 14:30:00,33.48,33.53,33.47,33.52,26500.0,14.1671,14.1883,14.1629,14.184,26500.0
2010-10-21 15:00:00,33.53,33.58,33.5,33.56,28700.0,14.1883,14.2094,14.1756,14.201,28700.0
2010-10-21 15:30:00,33.56,33.6,33.54,33.56,56000.0,14.201,14.2179,14.1925,14.201,56000.0
2010-10-22 09:30:00,33.63,33.68,33.37,33.4,47600.0,14.2306,14.2517,14.1206,14.1333,47600.0
2010-10-22 10:00:00,33.4,33.44,33.36,33.4,19600.0,14.1333,14.1502,14.1163,14.1333,19600.0
2010-10-22 10:30:00,33.39,33.46,33.39,33.41,14300.0,14.129,14.1587,14.129,14.1375,14300.0
2010-10-22 11:00:00,33.42,33.42,33.25,33.29,35400.0,14.1417,14.1417,14.0698,14.0867,35400.0
2010-10-22 11:30:00,33.31,33.33,33.26,33.27,20300.0,14.0952,14.1036,14.074,14.0783,20300.0
2010-10-22 12:00:00,33.27,33.36,33.26,33.35,35100.0,14.0783,14.1163,14.074,14.1121,35100.0
2010-10-22 12:30:00,33.36,33.38,33.33,33.38,18800.0,14.1163,14.1248,14.1036,14.1248,18800.0
2010-10-22 13:00:00,33.38,33.39,33.33,33.33,24400.0,14.1248,14.129,14.1036,14.1036,24400.0
2010-10-22 13:30:00,33.34,33.35,33.3,33.3,23300.0,14.1079,14.1121,14.0909,14.0909,23300.0
2010-10-22 14:00:00,33.3,33.35,33.27,33.33,35200.0,14.0909,14.1121,14.0783,14.1036,35200.0
2010-10-22 14:30:00,33.32,33.39,33.3,33.34,52100.0,14.0994,14.129,14.0909,14.1079,52100.0
2010-10-22 15:00:00,33.34,33.42,33.26,33.28,98500.0,14.1079,14.1417,14.074,14.0825,98500.0
2010-10-22 15:30:00,33.28,33.4,33.28,33.37,100900.0,14.0825,14.1333,14.0825,14.1206,100900.0
2010-10-25 09:30:00,33.66,33.86,33.61,33.77,74100.0,14.2433,14.3279,14.2221,14.2898,74100.0
2010-10-25 10:00:00,33.75,33.84,33.73,33.83,16600.0,14.2814,14.3195,14.2729,14.3152,16600.0
2010-10-25 10:30:00,33.84,33.84,33.73,33.81,15100.0,14.3195,14.3195,14.2729,14.3068,15100.0
2010-10-25 11:00:00,33.8,33.82,33.74,33.79,14500.0,14.3025,14.311,14.2771,14.2983,14500.0
2010-10-25 11:30:00,33.81,33.83,33.76,33.78,8900.0,14.3068,14.3152,14.2856,14.2941,8900.0
2010-10-25 12:00:00,33.79,33.82,33.73,33.79,13500.0,14.2983,14.311,14.2729,14.2983,13500.0
2010-10-25 12:30:00,33.78,33.8,33.77,33.79,10500.0,14.2941,14.3025,14.2898,14.2983,10500.0
2010-10-25 13:00:00,33.79,34.06,33.78,34.02,56800.0,14.2983,14.4125,14.2941,14.3956,56800.0
2010-10-25 13:30:00,34.01,34.02,33.98,34.0,16300.0,14.3914,14.3956,14.3787,14.3872,16300.0
2010-10-25 14:00:00,34.0,34.05,34.0,34.03,17100.0,14.3872,14.4083,14.3872,14.3999,17100.0
2010-10-25 14:30:00,34.03,34.07,34.01,34.06,25900.0,14.3999,14.4168,14.3914,14.4125,25900.0
2010-10-25 15:00:00,34.07,34.14,34.02,34.11,72900.0,14.4168,14.4464,14.3956,14.4337,72900.0
2010-10-25 15:30:00,34.12,34.24,34.11,34.2,215200.0,14.4379,14.4887,14.4337,14.4718,215200.0
2010-10-26 09:30:00,33.69,34.17,33.54,34.04,167500.0,14.256,14.4591,14.1925,14.4041,167500.0
2010-10-26 10:00:00,34.03,34.06,33.78,33.84,135800.0,14.3999,14.4125,14.2941,14.3195,135800.0
2010-10-26 10:30:00,33.84,33.87,33.78,33.84,49600.0,14.3195,14.3321,14.2941,14.3195,49600.0
2010-10-26 11:00:00,33.85,33.86,33.76,33.78,58700.0,14.3237,14.3279,14.2856,14.2941,58700.0
2010-10-26 11:30:00,33.77,33.77,33.63,33.68,34700.0,14.2898,14.2898,14.2306,14.2517,34700.0
2010-10-26 12:00:00,33.68,33.69,33.56,33.58,34600.0,14.2517,14.256,14.201,14.2094,34600.0
2010-10-26 12:30:00,33.58,33.6,33.53,33.53,18000.0,14.2094,14.2179,14.1883,14.1883,18000.0
2010-10-26 13:00:00,33.53,33.76,33.52,33.71,39300.0,14.1883,14.2856,14.184,14.2644,39300.0
2010-10-26 13:30:00,33.71,33.73,33.63,33.63,24400.0,14.2644,14.2729,14.2306,14.2306,24400.0
2010-10-26 14:00:00,33.64,33.66,33.52,33.56,30800.0,14.2348,14.2433,14.184,14.201,30800.0
2010-10-26 14:30:00,33.56,33.6,33.5,33.54,31400.0,14.201,14.2179,14.1756,14.1925,31400.0
2010-10-26 15:00:00,33.55,33.64,33.54,33.54,45100.0,14.1967,14.2348,14.1925,14.1925,45100.0
2010-10-26 15:30:00,33.54,33.64,33.51,33.58,131600.0,14.1925,14.2348,14.1798,14.2094,131600.0
2010-10-27 09:30:00,33.31,33.32,32.95,33.05,206000.0,14.0952,14.0994,13.9428,13.9852,206000.0
2010-10-27 10:00:00,33.07,33.08,32.85,32.87,62100.0,13.9936,13.9979,13.9005,13.909,62100.0
2010-10-27 10:30:00,32.88,32.96,32.75,32.82,55500.0,13.9132,13.9471,13.8582,13.8878,55500.0
2010-10-27 11:00:00,32.81,32.87,32.75,32.83,50000.0,13.8836,13.909,13.8582,13.8921,50000.0
2010-10-27 11:30:00,32.82,32.96,32.78,32.92,54000.0,13.8878,13.9471,13.8709,13.9302,54000.0
2010-10-27 12:00:00,32.91,32.93,32.85,32.87,17700.0,13.9259,13.9344,13.9005,13.909,17700.0
2010-10-27 12:30:00,32.88,32.95,32.88,32.9,26100.0,13.9132,13.9428,13.9132,13.9217,26100.0
2010-10-27 13:00:00,32.9,33.06,32.9,33.05,32100.0,13.9217,13.9894,13.9217,13.9852,32100.0
2010-10-27 13:30:00,33.04,33.1,33.02,33.03,28100.0,13.9809,14.0063,13.9725,13.9767,28100.0
2010-10-27 14:00:00,33.03,33.1,33.01,33.08,28500.0,13.9767,14.0063,13.9682,13.9979,28500.0
2010-10-27 14:30:00,33.07,33.14,33.05,33.1,19200.0,13.9936,14.0232,13.9852,14.0063,19200.0
2010-10-27 15:00:00,33.11,33.18,33.1,33.18,24700.0,14.0106,14.0402,14.0063,14.0402,24700.0
2010-10-27 15:30:00,33.18,33.33,33.17,33.3,141900.0,14.0402,14.1036,14.0359,14.0909,141900.0
2010-10-28 09:30:00,33.42,33.5,33.35,33.47,55100.0,14.1417,14.1756,14.1121,14.1629,55100.0
2010-10-28 10:00:00,33.47,33.49,33.22,33.22,44000.0,14.1629,14.1713,14.0571,14.0571,44000.0
2010-10-28 10:30:00,33.22,33.33,33.2,33.3,47200.0,14.0571,14.1036,14.0486,14.0909,47200.0
2010-10-28 11:00:00,33.29,33.39,33.26,33.33,29400.0,14.0867,14.129,14.074,14.1036,29400.0
2010-10-28 11:30:00,33.32,33.36,33.18,33.22,95000.0,14.0994,14.1163,14.0402,14.0571,95000.0
2010-10-28 12:00:00,33.23,33.28,33.13,33.16,37700.0,14.0613,14.0825,14.019,14.0317,37700.0
2010-10-28 12:30:00,33.14,33.2,33.14,33.17,20600.0,14.0232,14.0486,14.0232,14.0359,20600.0
2010-10-28 13:00:00,33.17,33.22,33.15,33.16,52500.0,14.0359,14.0571,14.0275,14.0317,52500.0
2010-10-28 13:30:00,33.16,33.17,33.1,33.11,43600.0,14.0317,14.0359,14.0063,14.0106,43600.0
2010-10-28 14:00:00,33.11,33.25,33.11,33.22,46900.0,14.0106,14.0698,14.0106,14.0571,46900.0
2010-10-28 14:30:00,33.21,33.23,33.14,33.14,39100.0,14.0529,14.0613,14.0232,14.0232,39100.0
2010-10-28 15:00:00,33.15,33.16,33.1,33.12,61400.0,14.0275,14.0317,14.0063,14.0148,61400.0
2010-10-28 15:30:00,33.12,33.26,33.1,33.15,192900.0,14.0148,14.074,14.0063,14.0275,192900.0
2010-10-29 09:30:00,33.26,33.54,33.21,33.33,67700.0,14.074,14.1925,14.0529,14.1036,67700.0
2010-10-29 10:00:00,33.33,33.42,33.28,33.33,39300.0,14.1036,14.1417,14.0825,14.1036,39300.0
2010-10-29 10:30:00,33.32,33.4,33.28,33.39,19000.0,14.0994,14.1333,14.0825,14.129,19000.0
2010-10-29 11:00:00,33.37,33.37,33.25,33.29,36200.0,14.1206,14.1206,14.0698,14.0867,36200.0
2010-10-29 11:30:00,33.29,33.38,33.24,33.34,49600.0,14.0867,14.1248,14.0656,14.1079,49600.0
2010-10-29 12:00:00,33.34,33.36,33.3,33.32,12900.0,14.1079,14.1163,14.0909,14.0994,12900.0
2010-10-29 12:30:00,33.34,33.4,33.33,33.37,18100.0,14.1079,14.1333,14.1036,14.1206,18100.0
2010-10-29 13:00:00,33.37,33.38,33.33,33.36,16400.0,14.1206,14.1248,14.1036,14.1163,16400.0
2010-10-29 13:30:00,33.36,33.37,33.32,33.36,21700.0,14.1163,14.1206,14.0994,14.1163,21700.0
2010-10-29 14:00:00,33.36,33.43,33.32,33.35,39200.0,14.1163,14.146,14.0994,14.1121,39200.0
2010-10-29 14:30:00,33.35,33.38,33.28,33.3,30700.0,14.1121,14.1248,14.0825,14.0909,30700.0
2010-10-29 15:00:00,33.3,33.44,33.28,33.43,42900.0,14.0909,14.1502,14.0825,14.146,42900.0
2010-10-29 15:30:00,33.43,33.52,33.37,33.5,144600.0,14.146,14.184,14.1206,14.1756,144600.0
2010-11-01 09:30:00,33.75,33.91,33.63,33.75,50100.0,14.2814,14.3491,14.2306,14.2814,50100.0
2010-11-01 10:00:00,33.76,33.84,33.74,33.79,45800.0,14.2856,14.3195,14.2771,14.2983,45800.0
2010-11-01 10:30:00,33.8,33.84,33.76,33.76,23900.0,14.3025,14.3195,14.2856,14.2856,23900.0
2010-11-01 11:00:00,33.76,33.76,33.52,33.53,34700.0,14.2856,14.2856,14.184,14.1883,34700.0
2010-11-01 11:30:00,33.53,33.68,33.5,33.68,19200.0,14.1883,14.2517,14.1756,14.2517,19200.0
2010-11-01 12:00:00,33.69,33.7,33.61,33.63,14000.0,14.256,14.2602,14.2221,14.2306,14000.0
2010-11-01 12:30:00,33.63,33.71,33.6,33.63,19200.0,14.2306,14.2644,14.2179,14.2306,19200.0
2010-11-01 13:00:00,33.64,33.66,33.58,33.63,16900.0,14.2348,14.2433,14.2094,14.2306,16900.0
2010-11-01 13:30:00,33.63,33.68,33.59,33.62,42800.0,14.2306,14.2517,14.2137,14.2264,42800.0
2010-11-01 14:00:00,33.62,33.63,33.57,33.57,16000.0,14.2264,14.2306,14.2052,14.2052,16000.0
2010-11-01 14:30:00,33.57,33.59,33.47,33.53,26100.0,14.2052,14.2137,14.1629,14.1883,26100.0
2010-11-01 15:00:00,33.52,33.52,33.35,33.39,61300.0,14.184,14.184,14.1121,14.129,61300.0
2010-11-01 15:30:00,33.4,33.47,33.39,33.45,103000.0,14.1333,14.1629,14.129,14.1544,103000.0
2010-11-02 09:30:00,33.73,33.92,33.73,33.82,32700.0,14.2729,14.3533,14.2729,14.311,32700.0
2010-11-02 10:00:00,33.82,33.93,33.82,33.91,12900.0,14.311,14.3575,14.311,14.3491,12900.0
2010-11-02 10:30:00,33.92,33.92,33.84,33.87,23400.0,14.3533,14.3533,14.3195,14.3321,23400.0
2010-11-02 11:00:00,33.88,33.91,33.81,33.88,16300.0,14.3364,14.3491,14.3068,14.3364,16300.0
2010-11-02 11:30:00,33.89,33.95,33.88,33.92,29400.0,14.3406,14.366,14.3364,14.3533,29400.0
2010-11-02 12:00:00,33.92,33.96,33.89,33.89,14300.0,14.3533,14.3702,14.3406,14.3406,14300.0
2010-11-02 12:30:00,33.88,33.88,33.83,33.86,13700.0,14.3364,14.3364,14.3152,14.3279,13700.0
2010-11-02 13:00:00,33.86,33.86,33.83,33.84,6900.0,14.3279,14.3279,14.3152,14.3195,6900.0
2010-11-02 13:30:00,33.84,33.86,33.79,33.84,14700.0,14.3195,14.3279,14.2983,14.3195,14700.0
2010-11-02 14:00:00,33.84,33.84,33.77,33.78,9300.0,14.3195,14.3195,14.2898,14.2941,9300.0
2010-11-02 14:30:00,33.79,33.79,33.69,33.73,46900.0,14.2983,14.2983,14.256,14.2729,46900.0
2010-11-02 15:00:00,33.73,33.75,33.65,33.67,42200.0,14.2729,14.2814,14.2391,14.2475,42200.0
2010-11-02 15:30:00,33.67,33.69,33.64,33.68,91100.0,14.2475,14.256,14.2348,14.2517,91100.0
2010-11-03 09:30:00,33.77,33.8,33.4,33.4,42700.0,14.2898,14.3025,14.1333,14.1333,42700.0
2010-11-03 10:00:00,33.4,33.57,33.4,33.49,62400.0,14.1333,14.2052,14.1333,14.1713,62400.0
2010-11-03 10:30:00,33.5,33.51,33.4,33.4,27700.0,14.1756,14.1798,14.1333,14.1333,27700.0
2010-11-03 11:00:00,33.4,33.4,33.22,33.34,73200.0,14.1333,14.1333,14.0571,14.1079,73200.0
2010-11-03 11:30:00,33.33,33.37,33.29,33.35,34900.0,14.1036,14.1206,14.0867,14.1121,34900.0
2010-11-03 12:00:00,33.35,33.35,33.2,33.2,68800.0,14.1121,14.1121,14.0486,14.0486,68800.0
2010-11-03 12:30:00,33.22,33.35,33.2,33.35,32300.0,14.0571,14.1121,14.0486,14.1121,32300.0
2010-11-03 13:00:00,33.35,33.49,33.35,33.48,33200.0,14.1121,14.1713,14.1121,14.1671,33200.0
2010-11-03 13:30:00,33.48,33.52,33.37,33.48,42400.0,14.1671,14.184,14.1206,14.1671,42400.0
2010-11-03 14:00:00,33.48,33.7,33.36,33.37,81100.0,14.1671,14.2602,14.1163,14.1206,81100.0
2010-11-03 14:30:00,33.38,33.7,33.34,33.69,56300.0,14.1248,14.2602,14.1079,14.256,56300.0
2010-11-03 15:00:00,33.69,33.75,33.48,33.53,79700.0,14.256,14.2814,14.1671,14.1883,79700.0
2010-11-03 15:30:00,33.53,33.58,33.48,33.57,163200.0,14.1883,14.2094,14.1671,14.2052,163200.0
2010-11-04 09:30:00,33.98,34.15,33.96,34.07,83100.0,14.3787,14.4506,14.3702,14.4168,83100.0
2010-11-04 10:00:00,34.08,34.08,33.95,34.05,65300.0,14.421,14.421,14.366,14.4083,65300.0
2010-11-04 10:30:00,34.05,34.07,34.0,34.05,43300.0,14.4083,14.4168,14.3872,14.4083,43300.0
2010-11-04 11:00:00,34.06,34.07,34.0,34.02,17200.0,14.4125,14.4168,14.3872,14.3956,17200.0
2010-11-04 11:30:00,34.03,34.06,34.02,34.02,25600.0,14.3999,14.4125,14.3956,14.3956,25600.0
2010-11-04 12:00:00,34.03,34.04,33.93,34.0,28400.0,14.3999,14.4041,14.3575,14.3872,28400.0
2010-11-04 12:30:00,33.99,34.06,33.98,34.03,22600.0,14.3829,14.4125,14.3787,14.3999,22600.0
2010-11-04 13:00:00,34.03,34.04,34.01,34.01,22000.0,14.3999,14.4041,14.3914,14.3914,22000.0
2010-11-04 13:30:00,34.02,34.05,34.0,34.0,24800.0,14.3956,14.4083,14.3872,14.3872,24800.0
2010-11-04 14:00:00,33.99,34.04,33.98,34.03,19300.0,14.3829,14.4041,14.3787,14.3999,19300.0
2010-11-04 14:30:00,34.04,34.04,34.0,34.02,29800.0,14.4041,14.4041,14.3872,14.3956,29800.0
2010-11-04 15:00:00,34.01,34.02,33.81,33.84,51400.0,14.3914,14.3956,14.3068,14.3195,51400.0
2010-11-04 15:30:00,33.84,33.87,33.71,33.72,175400.0,14.3195,14.3321,14.2644,14.2687,175400.0
2010-11-05 09:30:00,33.83,33.88,33.68,33.72,104200.0,14.3152,14.3364,14.2517,14.2687,104200.0
2010-11-05 10:00:00,33.72,33.72,33.47,33.54,84400.0,14.2687,14.2687,14.1629,14.1925,84400.0
2010-11-05 10:30:00,33.53,33.6,33.45,33.56,77400.0,14.1883,14.2179,14.1544,14.201,77400.0
2010-11-05 11:00:00,33.56,33.6,33.36,33.37,65900.0,14.201,14.2179,14.1163,14.1206,65900.0
2010-11-05 11:30:00,33.37,33.37,33.17,33.17,102000.0,14.1206,14.1206,14.0359,14.0359,102000.0
2010-11-05 12:00:00,33.17,33.35,33.13,33.32,327600.0,14.0359,14.1121,14.019,14.0994,327600.0
2010-11-05 12:30:00,33.32,33.35,33.24,33.3,114000.0,14.0994,14.1121,14.0656,14.0909,114000.0
2010-11-05 13:00:00,33.29,33.36,33.27,33.32,39100.0,14.0867,14.1163,14.0783,14.0994,39100.0
2010-11-05 13:30:00,33.32,33.41,33.29,33.4,34900.0,14.0994,14.1375,14.0867,14.1333,34900.0
2010-11-05 14:00:00,33.4,33.57,33.39,33.48,134600.0,14.1333,14.2052,14.129,14.1671,134600.0
2010-11-05 14:30:00,33.48,33.62,33.46,33.57,85100.0,14.1671,14.2264,14.1587,14.2052,85100.0
2010-11-05 15:00:00,33.57,33.57,33.4,33.5,112800.0,14.2052,14.2052,14.1333,14.1756,112800.0
2010-11-05 15:30:00,33.51,33.53,33.37,33.38,229000.0,14.1798,14.1883,14.1206,14.1248,229000.0
2010-11-08 09:30:00,33.4,33.45,33.16,33.19,84400.0,14.1333,14.1544,14.0317,14.0444,84400.0
2010-11-08 10:00:00,33.19,33.41,33.19,33.39,55400.0,14.0444,14.1375,14.0444,14.129,55400.0
2010-11-08 10:30:00,33.39,33.41,33.27,33.36,105600.0,14.129,14.1375,14.0783,14.1163,105600.0
2010-11-08 11:00:00,33.35,33.41,33.32,33.39,28900.0,14.1121,14.1375,14.0994,14.129,28900.0
2010-11-08 11:30:00,33.39,33.42,33.35,33.38,20700.0,14.129,14.1417,14.1121,14.1248,20700.0
2010-11-08 12:00:00,33.38,33.45,33.37,33.42,29400.0,14.1248,14.1544,14.1206,14.1417,29400.0
2010-11-08 12:30:00,33.41,33.45,33.4,33.44,18700.0,14.1375,14.1544,14.1333,14.1502,18700.0
2010-11-08 13:00:00,33.44,33.45,33.43,33.43,19500.0,14.1502,14.1544,14.146,14.146,19500.0
2010-11-08 13:30:00,33.43,33.45,33.42,33.44,32300.0,14.146,14.1544,14.1417,14.1502,32300.0
2010-11-08 14:00:00,33.44,33.46,33.41,33.43,30000.0,14.1502,14.1587,14.1375,14.146,30000.0
2010-11-08 14:30:00,33.42,33.43,33.39,33.39,34100.0,14.1417,14.146,14.129,14.129,34100.0
2010-11-08 15:00:00,33.4,33.42,33.38,33.41,41800.0,14.1333,14.1417,14.1248,14.1375,41800.0
2010-11-08 15:30:00,33.4,33.41,33.22,33.23,184100.0,14.1333,14.1375,14.0571,14.0613,184100.0
2010-11-09 09:30:00,33.36,33.38,32.94,33.01,144100.0,14.1163,14.1248,13.9386,13.9682,144100.0
2010-11-09 10:00:00,33.02,33.03,32.67,32.7,437600.0,13.9725,13.9767,13.8244,13.8371,437600.0
2010-11-09 10:30:00,32.7,32.8,32.66,32.79,141900.0,13.8371,13.8794,13.8201,13.8751,141900.0
2010-11-09 11:00:00,32.79,32.8,32.69,32.71,168800.0,13.8751,13.8794,13.8328,13.8413,168800.0
2010-11-09 11:30:00,32.72,32.81,32.69,32.75,95500.0,13.8455,13.8836,13.8328,13.8582,95500.0
2010-11-09 12:00:00,32.75,32.88,32.74,32.76,89900.0,13.8582,13.9132,13.854,13.8624,89900.0
2010-11-09 12:30:00,32.76,32.79,32.73,32.77,37800.0,13.8624,13.8751,13.8498,13.8667,37800.0
2010-11-09 13:00:00,32.77,32.8,32.71,32.72,99400.0,13.8667,13.8794,13.8413,13.8455,99400.0
2010-11-09 13:30:00,32.72,32.76,32.67,32.71,226100.0,13.8455,13.8624,13.8244,13.8413,226100.0
2010-11-09 14:00:00,32.72,32.86,32.69,32.84,158700.0,13.8455,13.9048,13.8328,13.8963,158700.0
2010-11-09 14:30:00,32.84,32.97,32.84,32.96,66400.0,13.8963,13.9513,13.8963,13.9471,66400.0
2010-11-09 15:00:00,32.95,32.96,32.77,32.85,101600.0,13.9428,13.9471,13.8667,13.9005,101600.0
2010-11-09 15:30:00,32.85,32.91,32.74,32.87,326300.0,13.9005,13.9259,13.854,13.909,326300.0
2010-11-10 09:30:00,32.94,33.03,32.71,32.84,140900.0,13.9386,13.9767,13.8413,13.8963,140900.0
2010-11-10 10:00:00,32.84,32.85,32.68,32.71,127900.0,13.8963,13.9005,13.8286,13.8413,127900.0
2010-11-10 10:30:00,32.72,33.08,32.72,33.06,52100.0,13.8455,13.9979,13.8455,13.9894,52100.0
2010-11-10 11:00:00,33.06,33.1,32.92,32.99,99300.0,13.9894,14.0063,13.9302,13.9598,99300.0
2010-11-10 11:30:00,33.0,33.18,33.0,33.17,43100.0,13.964,14.0402,13.964,14.0359,43100.0
2010-11-10 12:00:00,33.17,33.19,33.15,33.17,21100.0,14.0359,14.0444,14.0275,14.0359,21100.0
2010-11-10 12:30:00,33.16,33.18,33.15,33.16,39300.0,14.0317,14.0402,14.0275,14.0317,39300.0
2010-11-10 13:00:00,33.16,33.24,33.12,33.17,42400.0,14.0317,14.0656,14.0148,14.0359,42400.0
2010-11-10 13:30:00,33.18,33.21,33.16,33.19,31900.0,14.0402,14.0529,14.0317,14.0444,31900.0
2010-11-10 14:00:00,33.19,33.32,33.19,33.32,59800.0,14.0444,14.0994,14.0444,14.0994,59800.0
2010-11-10 14:30:00,33.31,33.46,33.31,33.44,95000.0,14.0952,14.1587,14.0952,14.1502,95000.0
2010-11-10 15:00:00,33.44,33.45,33.26,33.27,84500.0,14.1502,14.1544,14.074,14.0783,84500.0
2010-11-10 15:30:00,33.26,33.42,33.24,33.36,253500.0,14.074,14.1417,14.0656,14.1163,253500.0
2010-11-11 09:30:00,33.3,33.33,33.06,33.29,93100.0,14.0909,14.1036,13.9894,14.0867,93100.0
2010-11-11 10:00:00,33.28,33.29,33.2,33.24,63700.0,14.0825,14.0867,14.0486,14.0656,63700.0
2010-11-11 10:30:00,33.23,33.33,33.18,33.28,85500.0,14.0613,14.1036,14.0402,14.0825,85500.0
2010-11-11 11:00:00,33.29,33.31,33.15,33.15,62900.0,14.0867,14.0952,14.0275,14.0275,62900.0
2010-11-11 11:30:00,33.15,33.24,33.15,33.23,73600.0,14.0275,14.0656,14.0275,14.0613,73600.0
2010-11-11 12:00:00,33.23,33.32,33.21,33.28,48800.0,14.0613,14.0994,14.0529,14.0825,48800.0
2010-11-11 12:30:00,33.29,33.29,33.17,33.19,32300.0,14.0867,14.0867,14.0359,14.0444,32300.0
2010-11-11 13:00:00,33.2,33.22,33.15,33.15,30800.0,14.0486,14.0571,14.0275,14.0275,30800.0
2010-11-11 13:30:00,33.15,33.2,33.13,33.18,28000.0,14.0275,14.0486,14.019,14.0402,28000.0
2010-11-11 14:00:00,33.18,33.18,32.98,33.02,98500.0,14.0402,14.0402,13.9555,13.9725,98500.0
2010-11-11 14:30:00,33.03,33.11,33.0,33.01,49900.0,13.9767,14.0106,13.964,13.9682,49900.0
2010-11-11 15:00:00,33.02,33.14,33.02,33.14,59400.0,13.9725,14.0232,13.9725,14.0232,59400.0
2010-11-11 15:30:00,33.13,33.14,33.03,33.07,120100.0,14.019,14.0232,13.9767,13.9936,120100.0
2010-11-12 09:30:00,32.91,32.95,32.77,32.92,68800.0,13.9259,13.9428,13.8667,13.9302,68800.0
2010-11-12 10:00:00,32.9,32.9,32.76,32.76,36300.0,13.9217,13.9217,13.8624,13.8624,36300.0
2010-11-12 10:30:00,32.76,32.77,32.54,32.54,84500.0,13.8624,13.8667,13.7694,13.7694,84500.0
2010-11-12 11:00:00,32.53,32.62,32.5,32.6,31000.0,13.7651,13.8032,13.7524,13.7947,31000.0
2010-11-12 11:30:00,32.61,32.67,32.59,32.67,16500.0,13.799,13.8244,13.7905,13.8244,16500.0
2010-11-12 12:00:00,32.66,32.66,32.53,32.54,21400.0,13.8201,13.8201,13.7651,13.7694,21400.0
2010-11-12 12:30:00,32.54,32.54,32.39,32.42,58000.0,13.7694,13.7694,13.7059,13.7186,58000.0
2010-11-12 13:00:00,32.43,32.65,32.41,32.64,76800.0,13.7228,13.8159,13.7143,13.8117,76800.0
2010-11-12 13:30:00,32.63,32.72,32.58,32.63,62100.0,13.8074,13.8455,13.7863,13.8074,62100.0
2010-11-12 14:00:00,32.64,32.71,32.61,32.63,23800.0,13.8117,13.8413,13.799,13.8074,23800.0
2010-11-12 14:30:00,32.61,32.7,32.6,32.65,29400.0,13.799,13.8371,13.7947,13.8159,29400.0
2010-11-12 15:00:00,32.66,32.68,32.6,32.65,40300.0,13.8201,13.8286,13.7947,13.8159,40300.0
2010-11-12 15:30:00,32.65,32.68,32.61,32.66,105700.0,13.8159,13.8286,13.799,13.8201,105700.0
2010-11-15 09:30:00,32.76,32.91,32.67,32.77,51700.0,13.8624,13.9259,13.8244,13.8667,51700.0
2010-11-15 10:00:00,32.76,32.84,32.68,32.75,28100.0,13.8624,13.8963,13.8286,13.8582,28100.0
2010-11-15 10:30:00,32.75,32.82,32.72,32.76,33600.0,13.8582,13.8878,13.8455,13.8624,33600.0
2010-11-15 11:00:00,32.77,32.84,32.73,32.78,25600.0,13.8667,13.8963,13.8498,13.8709,25600.0
2010-11-15 11:30:00,32.78,32.9,32.78,32.88,18800.0,13.8709,13.9217,13.8709,13.9132,18800.0
2010-11-15 12:00:00,32.89,32.96,32.89,32.95,31200.0,13.9175,13.9471,13.9175,13.9428,31200.0
2010-11-15 12:30:00,32.96,33.05,32.9,32.98,45300.0,13.9471,13.9852,13.9217,13.9555,45300.0
2010-11-15 13:00:00,32.96,33.02,32.92,33.01,22100.0,13.9471,13.9725,13.9302,13.9682,22100.0
2010-11-15 13:30:00,33.01,33.02,32.92,32.93,23900.0,13.9682,13.9725,13.9302,13.9344,23900.0
2010-11-15 14:00:00,32.91,32.94,32.79,32.81,35900.0,13.9259,13.9386,13.8751,13.8836,35900.0
2010-11-15 14:30:00,32.81,32.88,32.79,32.84,34400.0,13.8836,13.9132,13.8751,13.8963,34400.0
2010-11-15 15:00:00,32.85,32.92,32.81,32.82,56000.0,13.9005,13.9302,13.8836,13.8878,56000.0
2010-11-15 15:30:00,32.83,32.87,32.77,32.78,124100.0,13.8921,13.909,13.8667,13.8709,124100.0
2010-11-16 09:30:00,32.54,32.55,32.34,32.5,106200.0,13.7694,13.7736,13.6847,13.7524,106200.0
2010-11-16 10:00:00,32.49,32.59,32.49,32.53,82800.0,13.7482,13.7905,13.7482,13.7651,82800.0
2010-11-16 10:30:00,32.54,32.55,32.35,32.46,94700.0,13.7694,13.7736,13.689,13.7355,94700.0
2010-11-16 11:00:00,32.43,32.46,32.15,32.16,95900.0,13.7228,13.7355,13.6043,13.6086,95900.0
2010-11-16 11:30:00,32.16,32.35,32.16,32.35,68300.0,13.6086,13.689,13.6086,13.689,68300.0
2010-11-16 12:00:00,32.35,32.42,32.25,32.31,39400.0,13.689,13.7186,13.6466,13.672,39400.0
2010-11-16 12:30:00,32.29,32.4,32.26,32.4,45700.0,13.6636,13.7101,13.6509,13.7101,45700.0
2010-11-16 13:00:00,32.4,32.43,32.33,32.41,25400.0,13.7101,13.7228,13.6805,13.7143,25400.0
2010-11-16 13:30:00,32.4,32.46,32.36,32.45,40900.0,13.7101,13.7355,13.6932,13.7313,40900.0
2010-11-16 14:00:00,32.45,32.5,32.4,32.42,36800.0,13.7313,13.7524,13.7101,13.7186,36800.0
2010-11-16 14:30:00,32.4,32.61,32.39,32.59,106900.0,13.7101,13.799,13.7059,13.7905,106900.0
2010-11-16 15:00:00,32.59,32.59,32.46,32.47,64200.0,13.7905,13.7905,13.7355,13.7397,64200.0
2010-11-16 15:30:00,32.46,32.61,32.44,32.6,159100.0,13.7355,13.799,13.727,13.7947,159100.0
2010-11-17 09:30:00,32.65,32.83,32.56,32.69,119900.0,13.8159,13.8921,13.7778,13.8328,119900.0
2010-11-17 10:00:00,32.68,32.73,32.63,32.72,50600.0,13.8286,13.8498,13.8074,13.8455,50600.0
2010-11-17 10:30:00,32.73,32.81,32.71,32.71,27200.0,13.8498,13.8836,13.8413,13.8413,27200.0
2010-11-17 11:00:00,32.71,32.77,32.61,32.71,29500.0,13.8413,13.8667,13.799,13.8413,29500.0
2010-11-17 11:30:00,32.7,32.76,32.7,32.75,26700.0,13.8371,13.8624,13.8371,13.8582,26700.0
2010-11-17 12:00:00,32.75,32.81,32.73,32.76,31000.0,13.8582,13.8836,13.8498,13.8624,31000.0
2010-11-17 12:30:00,32.76,32.88,32.73,32.86,43700.0,13.8624,13.9132,13.8498,13.9048,43700.0
2010-11-17 13:00:00,32.84,32.87,32.77,32.85,23600.0,13.8963,13.909,13.8667,13.9005,23600.0
2010-11-17 13:30:00,32.86,32.92,32.86,32.91,26000.0,13.9048,13.9302,13.9048,13.9259,26000.0
2010-11-17 14:00:00,32.91,32.97,32.9,32.96,57800.0,13.9259,13.9513,13.9217,13.9471,57800.0
2010-11-17 14:30:00,32.96,33.08,32.96,32.99,83100.0,13.9471,13.9979,13.9471,13.9598,83100.0
2010-11-17 15:00:00,32.98,32.99,32.88,32.88,50900.0,13.9555,13.9598,13.9132,13.9132,50900.0
2010-11-17 15:30:00,32.88,32.95,32.86,32.87,129100.0,13.9132,13.9428,13.9048,13.909,129100.0
2010-11-18 09:30:00,33.17,33.32,33.15,33.29,98900.0,14.0359,14.0994,14.0275,14.0867,98900.0
2010-11-18 10:00:00,33.29,33.47,33.29,33.37,55000.0,14.0867,14.1629,14.0867,14.1206,55000.0
2010-11-18 10:30:00,33.36,33.36,33.2,33.22,45800.0,14.1163,14.1163,14.0486,14.0571,45800.0
2010-11-18 11:00:00,33.23,33.35,33.22,33.32,25600.0,14.0613,14.1121,14.0571,14.0994,25600.0
2010-11-18 11:30:00,33.33,33.36,33.31,33.35,26200.0,14.1036,14.1163,14.0952,14.1121,26200.0
2010-11-18 12:00:00,33.35,33.38,33.33,33.33,24500.0,14.1121,14.1248,14.1036,14.1036,24500.0
2010-11-18 12:30:00,33.34,33.34,33.23,33.24,39600.0,14.1079,14.1079,14.0613,14.0656,39600.0
2010-11-18 13:00:00,33.23,33.28,33.23,33.27,24700.0,14.0613,14.0825,14.0613,14.0783,24700.0
2010-11-18 13:30:00,33.27,33.3,33.21,33.3,29900.0,14.0783,14.0909,14.0529,14.0909,29900.0
2010-11-18 14:00:00,33.28,33.29,33.19,33.22,33300.0,14.0825,14.0867,14.0444,14.0571,33300.0
2010-11-18 14:30:00,33.23,33.29,33.22,33.24,18400.0,14.0613,14.0867,14.0571,14.0656,18400.0
2010-11-18 15:00:00,33.25,33.28,33.19,33.24,61200.0,14.0698,14.0825,14.0444,14.0656,61200.0
2010-11-18 15:30:00,33.23,33.25,33.16,33.19,127500.0,14.0613,14.0698,14.0317,14.0444,127500.0
2010-11-19 09:30:00,33.26,33.41,33.23,33.41,50400.0,14.074,14.1375,14.0613,14.1375,50400.0
2010-11-19 10:00:00,33.4,33.59,33.38,33.54,57000.0,14.1333,14.2137,14.1248,14.1925,57000.0
2010-11-19 10:30:00,33.53,33.56,33.44,33.44,34300.0,14.1883,14.201,14.1502,14.1502,34300.0
2010-11-19 11:00:00,33.45,33.54,33.45,33.51,31000.0,14.1544,14.1925,14.1544,14.1798,31000.0
2010-11-19 11:30:00,33.51,33.51,33.42,33.46,32600.0,14.1798,14.1798,14.1417,14.1587,32600.0
2010-11-19 12:00:00,33.46,33.55,33.46,33.52,13600.0,14.1587,14.1967,14.1587,14.184,13600.0
2010-11-19 12:30:00,33.52,33.59,33.51,33.58,33300.0,14.184,14.2137,14.1798,14.2094,33300.0
2010-11-19 13:00:00,33.58,33.64,33.56,33.61,31900.0,14.2094,14.2348,14.201,14.2221,31900.0
2010-11-19 13:30:00,33.61,33.63,33.56,33.56,30600.0,14.2221,14.2306,14.201,14.201,30600.0
2010-11-19 14:00:00,33.57,33.69,33.57,33.63,47500.0,14.2052,14.256,14.2052,14.2306,47500.0
2010-11-19 14:30:00,33.63,33.71,33.61,33.69,43400.0,14.2306,14.2644,14.2221,14.256,43400.0
2010-11-19 15:00:00,33.69,33.72,33.68,33.69,45600.0,14.256,14.2687,14.2517,14.256,45600.0
2010-11-19 15:30:00,33.68,33.69,33.64,33.68,115600.0,14.2517,14.256,14.2348,14.2517,115600.0
2010-11-22 09:30:00,33.72,33.95,33.53,33.91,73100.0,14.2687,14.366,14.1883,14.3491,73100.0
2010-11-22 10:00:00,33.92,33.97,33.82,33.82,24200.0,14.3533,14.3745,14.311,14.311,24200.0
2010-11-22 10:30:00,33.82,33.85,33.7,33.84,48000.0,14.311,14.3237,14.2602,14.3195,48000.0
2010-11-22 11:00:00,33.84,33.9,33.73,33.9,30900.0,14.3195,14.3448,14.2729,14.3448,30900.0
2010-11-22 11:30:00,33.89,33.89,33.81,33.81,20200.0,14.3406,14.3406,14.3068,14.3068,20200.0
2010-11-22 12:00:00,33.81,33.84,33.72,33.73,25000.0,14.3068,14.3195,14.2687,14.2729,25000.0
2010-11-22 12:30:00,33.72,33.75,33.69,33.69,32600.0,14.2687,14.2814,14.256,14.256,32600.0
2010-11-22 13:00:00,33.7,33.73,33.68,33.72,15800.0,14.2602,14.2729,14.2517,14.2687,15800.0
2010-11-22 13:30:00,33.72,33.79,33.72,33.77,23100.0,14.2687,14.2983,14.2687,14.2898,23100.0
2010-11-22 14:00:00,33.77,33.89,33.76,33.85,44700.0,14.2898,14.3406,14.2856,14.3237,44700.0
2010-11-22 14:30:00,33.86,33.99,33.86,33.98,41500.0,14.3279,14.3829,14.3279,14.3787,41500.0
2010-11-22 15:00:00,33.99,34.0,33.92,33.95,58200.0,14.3829,14.3872,14.3533,14.366,58200.0
2010-11-22 15:30:00,33.94,33.98,33.93,33.96,114900.0,14.3618,14.3787,14.3575,14.3702,114900.0
2010-11-23 09:30:00,33.72,33.8,33.5,33.69,99900.0,14.2687,14.3025,14.1756,14.256,99900.0
2010-11-23 10:00:00,33.68,33.74,33.63,33.7,53200.0,14.2517,14.2771,14.2306,14.2602,53200.0
2010-11-23 10:30:00,33.7,33.72,33.63,33.69,119700.0,14.2602,14.2687,14.2306,14.256,119700.0
2010-11-23 11:00:00,33.68,33.71,33.6,33.6,86800.0,14.2517,14.2644,14.2179,14.2179,86800.0
2010-11-23 11:30:00,33.6,33.61,33.53,33.58,27400.0,14.2179,14.2221,14.1883,14.2094,27400.0
2010-11-23 12:00:00,33.59,33.62,33.53,33.61,49700.0,14.2137,14.2264,14.1883,14.2221,49700.0
2010-11-23 12:30:00,33.61,33.66,33.6,33.64,24600.0,14.2221,14.2433,14.2179,14.2348,24600.0
2010-11-23 13:00:00,33.65,33.68,33.62,33.65,21700.0,14.2391,14.2517,14.2264,14.2391,21700.0
2010-11-23 13:30:00,33.66,33.67,33.61,33.62,23400.0,14.2433,14.2475,14.2221,14.2264,23400.0
2010-11-23 14:00:00,33.62,33.66,33.58,33.59,42200.0,14.2264,14.2433,14.2094,14.2137,42200.0
2010-11-23 14:30:00,33.6,33.61,33.55,33.6,40600.0,14.2179,14.2221,14.1967,14.2179,40600.0
2010-11-23 15:00:00,33.6,33.68,33.58,33.65,42900.0,14.2179,14.2517,14.2094,14.2391,42900.0
2010-11-23 15:30:00,33.65,33.72,33.59,33.63,98900.0,14.2391,14.2687,14.2137,14.2306,98900.0
2010-11-24 09:30:00,33.93,34.09,33.93,34.0,92800.0,14.3575,14.4252,14.3575,14.3872,92800.0
2010-11-24 10:00:00,34.0,34.06,33.96,34.06,29300.0,14.3872,14.4125,14.3702,14.4125,29300.0
2010-11-24 10:30:00,34.06,34.17,34.05,34.14,43500.0,14.4125,14.4591,14.4083,14.4464,43500.0
2010-11-24 11:00:00,34.14,34.18,34.13,34.15,34400.0,14.4464,14.4633,14.4422,14.4506,34400.0
2010-11-24 11:30:00,34.15,34.18,34.1,34.13,30700.0,14.4506,14.4633,14.4295,14.4422,30700.0
2010-11-24 12:00:00,34.13,34.18,34.12,34.17,23300.0,14.4422,14.4633,14.4379,14.4591,23300.0
2010-11-24 12:30:00,34.17,34.23,34.17,34.22,30400.0,14.4591,14.4845,14.4591,14.4802,30400.0
2010-11-24 13:00:00,34.22,34.27,34.22,34.27,35500.0,14.4802,14.5014,14.4802,14.5014,35500.0
2010-11-24 13:30:00,34.26,34.27,34.16,34.16,20100.0,14.4972,14.5014,14.4549,14.4549,20100.0
2010-11-24 14:00:00,34.17,34.2,34.16,34.18,45900.0,14.4591,14.4718,14.4549,14.4633,45900.0
2010-11-24 14:30:00,34.18,34.24,34.16,34.22,23900.0,14.4633,14.4887,14.4549,14.4802,23900.0
2010-11-24 15:00:00,34.21,34.28,34.2,34.27,34200.0,14.476,14.5056,14.4718,14.5014,34200.0
2010-11-24 15:30:00,34.28,34.29,34.22,34.25,92000.0,14.5056,14.5099,14.4802,14.4929,92000.0
2010-11-26 09:30:00,34.09,34.13,33.9,34.13,49100.0,14.4252,14.4422,14.3448,14.4422,49100.0
2010-11-26 10:00:00,34.13,34.36,34.11,34.31,76600.0,14.4422,14.5395,14.4337,14.5183,76600.0
2010-11-26 10:30:00,34.31,34.31,34.09,34.12,25700.0,14.5183,14.5183,14.4252,14.4379,25700.0
2010-11-26 11:00:00,34.13,34.21,34.09,34.12,27100.0,14.4422,14.476,14.4252,14.4379,27100.0
2010-11-26 11:30:00,34.11,34.21,34.1,34.21,28500.0,14.4337,14.476,14.4295,14.476,28500.0
2010-11-26 12:00:00,34.2,34.25,34.17,34.21,31600.0,14.4718,14.4929,14.4591,14.476,31600.0
2010-11-26 12:30:00,34.21,34.25,34.18,34.2,40200.0,14.476,14.4929,14.4633,14.4718,40200.0
2010-11-29 09:30:00,34.2,34.2,33.92,33.94,67200.0,14.4718,14.4718,14.3533,14.3618,67200.0
2010-11-29 10:00:00,33.92,33.94,33.8,33.83,39700.0,14.3533,14.3618,14.3025,14.3152,39700.0
2010-11-29 10:30:00,33.83,33.95,33.83,33.88,28900.0,14.3152,14.366,14.3152,14.3364,28900.0
2010-11-29 11:00:00,33.89,34.01,33.85,33.96,47500.0,14.3406,14.3914,14.3237,14.3702,47500.0
2010-11-29 11:30:00,33.96,34.03,33.92,33.95,32000.0,14.3702,14.3999,14.3533,14.366,32000.0
2010-11-29 12:00:00,33.95,34.11,33.95,34.1,24900.0,14.366,14.4337,14.366,14.4295,24900.0
2010-11-29 12:30:00,34.1,34.13,34.07,34.1,31300.0,14.4295,14.4422,14.4168,14.4295,31300.0
2010-11-29 13:00:00,34.09,34.1,34.05,34.05,17600.0,14.4252,14.4295,14.4083,14.4083,17600.0
2010-11-29 13:30:00,34.05,34.12,34.05,34.1,30200.0,14.4083,14.4379,14.4083,14.4295,30200.0
2010-11-29 14:00:00,34.1,34.14,34.09,34.14,30200.0,14.4295,14.4464,14.4252,14.4464,30200.0
2010-11-29 14:30:00,34.14,34.18,34.08,34.15,40000.0,14.4464,14.4633,14.421,14.4506,40000.0
2010-11-29 15:00:00,34.16,34.22,34.16,34.18,22200.0,14.4549,14.4802,14.4549,14.4633,22200.0
2010-11-29 15:30:00,34.18,34.25,34.17,34.2,90400.0,14.4633,14.4929,14.4591,14.4718,90400.0
2010-11-30 09:30:00,33.77,34.07,33.73,34.04,85900.0,14.2898,14.4168,14.2729,14.4041,85900.0
2010-11-30 10:00:00,34.04,34.18,33.93,34.17,35100.0,14.4041,14.4633,14.3575,14.4591,35100.0
2010-11-30 10:30:00,34.16,34.16,34.0,34.04,16200.0,14.4549,14.4549,14.3872,14.4041,16200.0
2010-11-30 11:00:00,34.05,34.22,34.05,34.21,34900.0,14.4083,14.4802,14.4083,14.476,34900.0
2010-11-30 11:30:00,34.2,34.2,34.07,34.1,30200.0,14.4718,14.4718,14.4168,14.4295,30200.0
2010-11-30 12:00:00,34.1,34.11,34.05,34.07,16100.0,14.4295,14.4337,14.4083,14.4168,16100.0
2010-11-30 12:30:00,34.07,34.1,34.05,34.1,13100.0,14.4168,14.4295,14.4083,14.4295,13100.0
2010-11-30 13:00:00,34.1,34.18,34.09,34.15,11000.0,14.4295,14.4633,14.4252,14.4506,11000.0
2010-11-30 13:30:00,34.15,34.17,34.09,34.13,15500.0,14.4506,14.4591,14.4252,14.4422,15500.0
2010-11-30 14:00:00,34.14,34.17,34.04,34.04,17600.0,14.4464,14.4591,14.4041,14.4041,17600.0
2010-11-30 14:30:00,34.03,34.13,34.03,34.12,25900.0,14.3999,14.4422,14.3999,14.4379,25900.0
2010-11-30 15:00:00,34.11,34.11,34.02,34.09,33500.0,14.4337,14.4337,14.3956,14.4252,33500.0
2010-11-30 15:30:00,34.1,34.11,33.84,33.86,195500.0,14.4295,14.4337,14.3195,14.3279,195500.0
2010-12-01 09:30:00,34.32,34.49,34.32,34.43,78100.0,14.5226,14.5945,14.5226,14.5691,78100.0
2010-12-01 10:00:00,34.44,34.47,34.28,34.32,72900.0,14.5733,14.586,14.5056,14.5226,72900.0
2010-12-01 10:30:00,34.32,34.5,34.3,34.44,105900.0,14.5226,14.5987,14.5141,14.5733,105900.0
2010-12-01 11:00:00,34.45,34.58,34.43,34.58,81600.0,14.5776,14.6326,14.5691,14.6326,81600.0
2010-12-01 11:30:00,34.57,34.73,34.53,34.71,80400.0,14.6284,14.6961,14.6114,14.6876,80400.0
2010-12-01 12:00:00,34.71,34.74,34.65,34.68,51800.0,14.6876,14.7003,14.6622,14.6749,51800.0
2010-12-01 12:30:00,34.69,34.76,34.69,34.74,37500.0,14.6791,14.7088,14.6791,14.7003,37500.0
2010-12-01 13:00:00,34.75,34.79,34.69,34.69,40100.0,14.7045,14.7214,14.6791,14.6791,40100.0
2010-12-01 13:30:00,34.69,34.73,34.67,34.7,30300.0,14.6791,14.6961,14.6707,14.6834,30300.0
2010-12-01 14:00:00,34.7,34.73,34.66,34.69,41400.0,14.6834,14.6961,14.6664,14.6791,41400.0
2010-12-01 14:30:00,34.7,34.75,34.65,34.68,26400.0,14.6834,14.7045,14.6622,14.6749,26400.0
2010-12-01 15:00:00,34.67,34.7,34.62,34.7,48700.0,14.6707,14.6834,14.6495,14.6834,48700.0
2010-12-01 15:30:00,34.7,34.71,34.6,34.63,91200.0,14.6834,14.6876,14.641,14.6537,91200.0
2010-12-02 09:30:00,34.89,35.25,34.88,35.23,118300.0,14.7638,14.9161,14.7595,14.9076,118300.0
2010-12-02 10:00:00,35.24,35.43,35.23,35.36,115800.0,14.9119,14.9923,14.9076,14.9626,115800.0
2010-12-02 10:30:00,35.36,35.5,35.35,35.48,63300.0,14.9626,15.0219,14.9584,15.0134,63300.0
2010-12-02 11:00:00,35.48,35.49,35.4,35.45,45100.0,15.0134,15.0177,14.9796,15.0007,45100.0
2010-12-02 11:30:00,35.45,35.48,35.39,35.43,61800.0,15.0007,15.0134,14.9753,14.9923,61800.0
2010-12-02 12:00:00,35.43,35.49,35.41,35.49,44600.0,14.9923,15.0177,14.9838,15.0177,44600.0
2010-12-02 12:30:00,35.49,35.51,35.4,35.42,58300.0,15.0177,15.0261,14.9796,14.988,58300.0
2010-12-02 13:00:00,35.42,35.46,35.4,35.45,43600.0,14.988,15.005,14.9796,15.0007,43600.0
2010-12-02 13:30:00,35.46,35.47,35.34,35.34,51300.0,15.005,15.0092,14.9542,14.9542,51300.0
2010-12-02 14:00:00,35.35,35.37,35.32,35.34,42900.0,14.9584,14.9669,14.9457,14.9542,42900.0
2010-12-02 14:30:00,35.33,35.38,35.22,35.22,45400.0,14.9499,14.9711,14.9034,14.9034,45400.0
2010-12-02 15:00:00,35.22,35.24,35.13,35.22,58700.0,14.9034,14.9119,14.8653,14.9034,58700.0
2010-12-02 15:30:00,35.21,35.26,35.18,35.22,158900.0,14.8992,14.9203,14.8865,14.9034,158900.0
2010-12-03 09:30:00,35.23,35.34,35.08,35.1,97200.0,14.9076,14.9542,14.8442,14.8526,97200.0
2010-12-03 10:00:00,35.11,35.14,34.87,34.91,108700.0,14.8569,14.8695,14.7553,14.7722,108700.0
2010-12-03 10:30:00,34.91,34.96,34.8,34.94,73300.0,14.7722,14.7934,14.7257,14.7849,73300.0
2010-12-03 11:00:00,34.94,34.96,34.78,34.81,89800.0,14.7849,14.7934,14.7172,14.7299,89800.0
2010-12-03 11:30:00,34.82,34.87,34.75,34.79,55700.0,14.7341,14.7553,14.7045,14.7214,55700.0
2010-12-03 12:00:00,34.79,34.86,34.78,34.86,29800.0,14.7214,14.7511,14.7172,14.7511,29800.0
2010-12-03 12:30:00,34.86,34.87,34.83,34.84,24300.0,14.7511,14.7553,14.7384,14.7426,24300.0
2010-12-03 13:00:00,34.84,34.91,34.78,34.9,64500.0,14.7426,14.7722,14.7172,14.768,64500.0
2010-12-03 13:30:00,34.9,34.91,34.83,34.87,21500.0,14.768,14.7722,14.7384,14.7553,21500.0
2010-12-03 14:00:00,34.86,34.95,34.85,34.94,23800.0,14.7511,14.7891,14.7468,14.7849,23800.0
2010-12-03 14:30:00,34.95,35.02,34.92,35.02,21400.0,14.7891,14.8188,14.7765,14.8188,21400.0
2010-12-03 15:00:00,35.02,35.06,34.98,35.02,40000.0,14.8188,14.8357,14.8018,14.8188,40000.0
2010-12-03 15:30:00,35.01,35.07,34.98,35.03,86900.0,14.8145,14.8399,14.8018,14.823,86900.0
2010-12-06 09:30:00,34.98,34.98,34.79,34.83,49400.0,14.8018,14.8018,14.7214,14.7384,49400.0
2010-12-06 10:00:00,34.84,34.94,34.84,34.91,33400.0,14.7426,14.7849,14.7426,14.7722,33400.0
2010-12-06 10:30:00,34.9,34.93,34.84,34.93,21800.0,14.768,14.7807,14.7426,14.7807,21800.0
2010-12-06 11:00:00,34.92,34.95,34.9,34.91,9000.0,14.7765,14.7891,14.768,14.7722,9000.0
2010-12-06 11:30:00,34.91,34.95,34.85,34.95,29400.0,14.7722,14.7891,14.7468,14.7891,29400.0
2010-12-06 12:00:00,34.95,35.0,34.93,34.95,22000.0,14.7891,14.8103,14.7807,14.7891,22000.0
2010-12-06 12:30:00,34.95,34.98,34.95,34.97,12900.0,14.7891,14.8018,14.7891,14.7976,12900.0
2010-12-06 13:00:00,34.97,34.99,34.95,34.96,10500.0,14.7976,14.8061,14.7891,14.7934,10500.0
2010-12-06 13:30:00,34.96,35.04,34.96,35.01,29200.0,14.7934,14.8272,14.7934,14.8145,29200.0
2010-12-06 14:00:00,35.02,35.05,35.0,35.02,22800.0,14.8188,14.8315,14.8103,14.8188,22800.0
2010-12-06 14:30:00,35.01,35.12,35.0,35.03,42000.0,14.8145,14.8611,14.8103,14.823,42000.0
2010-12-06 15:00:00,35.02,35.07,35.02,35.03,21700.0,14.8188,14.8399,14.8188,14.823,21700.0
2010-12-06 15:30:00,35.02,35.1,35.0,35.1,104600.0,14.8188,14.8526,14.8103,14.8526,104600.0
2010-12-07 09:30:00,35.24,35.25,34.99,35.07,56500.0,14.9119,14.9161,14.8061,14.8399,56500.0
2010-12-07 10:00:00,35.05,35.06,34.94,34.94,57900.0,14.8315,14.8357,14.7849,14.7849,57900.0
2010-12-07 10:30:00,34.95,34.95,34.83,34.87,23700.0,14.7891,14.7891,14.7384,14.7553,23700.0
2010-12-07 11:00:00,34.88,34.88,34.73,34.86,70700.0,14.7595,14.7595,14.6961,14.7511,70700.0
2010-12-07 11:30:00,34.86,34.87,34.7,34.7,59100.0,14.7511,14.7553,14.6834,14.6834,59100.0
2010-12-07 12:00:00,34.71,34.75,34.66,34.75,43600.0,14.6876,14.7045,14.6664,14.7045,43600.0
2010-12-07 12:30:00,34.74,34.75,34.69,34.74,30400.0,14.7003,14.7045,14.6791,14.7003,30400.0
2010-12-07 13:00:00,34.74,34.78,34.72,34.78,17800.0,14.7003,14.7172,14.6918,14.7172,17800.0
2010-12-07 13:30:00,34.78,34.85,34.75,34.78,51000.0,14.7172,14.7468,14.7045,14.7172,51000.0
2010-12-07 14:00:00,34.78,34.8,34.75,34.75,31400.0,14.7172,14.7257,14.7045,14.7045,31400.0
2010-12-07 14:30:00,34.76,34.83,34.71,34.71,49600.0,14.7088,14.7384,14.6876,14.6876,49600.0
2010-12-07 15:00:00,34.71,34.73,34.63,34.67,55200.0,14.6876,14.6961,14.6537,14.6707,55200.0
2010-12-07 15:30:00,34.67,34.73,34.66,34.72,93800.0,14.6707,14.6961,14.6664,14.6918,93800.0
2010-12-08 09:30:00,34.77,34.94,34.69,34.91,43300.0,14.713,14.7849,14.6791,14.7722,43300.0
2010-12-08 10:00:00,34.91,34.98,34.86,34.88,34100.0,14.7722,14.8018,14.7511,14.7595,34100.0
2010-12-08 10:30:00,34.87,34.92,34.85,34.86,51800.0,14.7553,14.7765,14.7468,14.7511,51800.0
2010-12-08 11:00:00,34.86,34.94,34.85,34.89,24900.0,14.7511,14.7849,14.7468,14.7638,24900.0
2010-12-08 11:30:00,34.89,35.0,34.85,34.92,68700.0,14.7638,14.8103,14.7468,14.7765,68700.0
2010-12-08 12:00:00,34.92,34.96,34.89,34.89,39700.0,14.7765,14.7934,14.7638,14.7638,39700.0
2010-12-08 12:30:00,34.89,34.89,34.83,34.87,14500.0,14.7638,14.7638,14.7384,14.7553,14500.0
2010-12-08 13:00:00,34.87,34.93,34.87,34.9,19300.0,14.7553,14.7807,14.7553,14.768,19300.0
2010-12-08 13:30:00,34.91,34.91,34.82,34.83,29100.0,14.7722,14.7722,14.7341,14.7384,29100.0
2010-12-08 14:00:00,34.82,34.85,34.77,34.77,26100.0,14.7341,14.7468,14.713,14.713,26100.0
2010-12-08 14:30:00,34.77,34.83,34.71,34.75,30100.0,14.713,14.7384,14.6876,14.7045,30100.0
2010-12-08 15:00:00,34.75,34.79,34.59,34.59,68900.0,14.7045,14.7214,14.6368,14.6368,68900.0
2010-12-08 15:30:00,34.59,34.7,34.59,34.69,106600.0,14.6368,14.6834,14.6368,14.6791,106600.0
2010-12-09 09:30:00,34.95,34.98,34.75,34.92,49900.0,14.7891,14.8018,14.7045,14.7765,49900.0
2010-12-09 10:00:00,34.92,34.92,34.77,34.79,50600.0,14.7765,14.7765,14.713,14.7214,50600.0
2010-12-09 10:30:00,34.79,34.82,34.7,34.73,50100.0,14.7214,14.7341,14.6834,14.6961,50100.0
2010-12-09 11:00:00,34.74,34.79,34.72,34.72,35600.0,14.7003,14.7214,14.6918,14.6918,35600.0
2010-12-09 11:30:00,34.72,34.73,34.67,34.67,32000.0,14.6918,14.6961,14.6707,14.6707,32000.0
2010-12-09 12:00:00,34.66,34.7,34.62,34.63,27500.0,14.6664,14.6834,14.6495,14.6537,27500.0
2010-12-09 12:30:00,34.62,34.68,34.59,34.63,32800.0,14.6495,14.6749,14.6368,14.6537,32800.0
2010-12-09 13:00:00,34.64,34.77,34.64,34.73,30200.0,14.658,14.713,14.658,14.6961,30200.0
2010-12-09 13:30:00,34.73,34.76,34.66,34.71,33100.0,14.6961,14.7088,14.6664,14.6876,33100.0
2010-12-09 14:00:00,34.7,34.7,34.6,34.67,77600.0,14.6834,14.6834,14.641,14.6707,77600.0
2010-12-09 14:30:00,34.67,34.7,34.64,34.68,24500.0,14.6707,14.6834,14.658,14.6749,24500.0
2010-12-09 15:00:00,34.68,34.72,34.62,34.71,48200.0,14.6749,14.6918,14.6495,14.6876,48200.0
2010-12-09 15:30:00,34.72,34.76,34.67,34.72,92100.0,14.6918,14.7088,14.6707,14.6918,92100.0
2010-12-10 09:30:00,35.17,35.29,34.98,35.22,104200.0,14.8822,14.933,14.8018,14.9034,104200.0
2010-12-10 10:00:00,35.21,35.56,35.21,35.52,100600.0,14.8992,15.0473,14.8992,15.0303,100600.0
2010-12-10 10:30:00,35.5,35.58,35.43,35.56,94900.0,15.0219,15.0557,14.9923,15.0473,94900.0
2010-12-10 11:00:00,35.55,35.6,35.53,35.54,76800.0,15.043,15.0642,15.0346,15.0388,76800.0
2010-12-10 11:30:00,35.55,35.61,35.52,35.6,55700.0,15.043,15.0684,15.0303,15.0642,55700.0
2010-12-10 12:00:00,35.61,35.66,35.58,35.65,42800.0,15.0684,15.0896,15.0557,15.0854,42800.0
2010-12-10 12:30:00,35.66,35.72,35.65,35.7,37900.0,15.0896,15.115,15.0854,15.1065,37900.0
2010-12-10 13:00:00,35.7,35.73,35.63,35.63,30100.0,15.1065,15.1192,15.0769,15.0769,30100.0
2010-12-10 13:30:00,35.63,35.68,35.54,35.65,54600.0,15.0769,15.0981,15.0388,15.0854,54600.0
2010-12-10 14:00:00,35.65,35.75,35.64,35.75,34200.0,15.0854,15.1277,15.0811,15.1277,34200.0
2010-12-10 14:30:00,35.74,35.79,35.7,35.73,46000.0,15.1234,15.1446,15.1065,15.1192,46000.0
2010-12-10 15:00:00,35.72,35.89,35.7,35.86,128700.0,15.115,15.1869,15.1065,15.1742,128700.0
2010-12-10 15:30:00,35.86,35.92,35.73,35.76,172200.0,15.1742,15.1996,15.1192,15.1319,172200.0
2010-12-13 09:30:00,35.7,35.73,35.51,35.54,69900.0,15.3021,15.3149,15.2206,15.2335,69900.0
2010-12-13 10:00:00,35.53,35.6,35.46,35.5,49200.0,15.2292,15.2592,15.1992,15.2164,49200.0
2010-12-13 10:30:00,35.49,35.58,35.37,35.57,82600.0,15.2121,15.2506,15.1606,15.2464,82600.0
2010-12-13 11:00:00,35.57,35.73,35.52,35.62,81000.0,15.2464,15.3149,15.2249,15.2678,81000.0
2010-12-13 11:30:00,35.62,35.64,35.47,35.55,64600.0,15.2678,15.2764,15.2035,15.2378,64600.0
2010-12-13 12:00:00,35.54,35.57,35.47,35.5,34400.0,15.2335,15.2464,15.2035,15.2164,34400.0
2010-12-13 12:30:00,35.5,35.52,35.41,35.5,45300.0,15.2164,15.2249,15.1778,15.2164,45300.0
2010-12-13 13:00:00,35.5,35.52,35.42,35.51,33300.0,15.2164,15.2249,15.1821,15.2206,33300.0
2010-12-13 13:30:00,35.5,35.54,35.48,35.5,29300.0,15.2164,15.2335,15.2078,15.2164,29300.0
2010-12-13 14:00:00,35.5,35.53,35.45,35.53,26400.0,15.2164,15.2292,15.1949,15.2292,26400.0
2010-12-13 14:30:00,35.53,35.59,35.51,35.55,48000.0,15.2292,15.2549,15.2206,15.2378,48000.0
2010-12-13 15:00:00,35.55,35.61,35.44,35.46,102100.0,15.2378,15.2635,15.1906,15.1992,102100.0
2010-12-13 15:30:00,35.46,35.54,35.34,35.37,178800.0,15.1992,15.2335,15.1478,15.1606,178800.0
2010-12-14 09:30:00,35.19,35.53,35.19,35.53,62500.0,15.0835,15.2292,15.0835,15.2292,62500.0
2010-12-14 10:00:00,35.53,35.6,35.51,35.56,88500.0,15.2292,15.2592,15.2206,15.2421,88500.0
2010-12-14 10:30:00,35.55,35.67,35.53,35.65,71000.0,15.2378,15.2892,15.2292,15.2806,71000.0
2010-12-14 11:00:00,35.65,35.7,35.62,35.69,49600.0,15.2806,15.3021,15.2678,15.2978,49600.0
2010-12-14 11:30:00,35.7,35.72,35.64,35.71,63500.0,15.3021,15.3107,15.2764,15.3064,63500.0
2010-12-14 12:00:00,35.71,35.75,35.67,35.74,35600.0,15.3064,15.3235,15.2892,15.3192,35600.0
2010-12-14 12:30:00,35.74,35.75,35.67,35.69,30600.0,15.3192,15.3235,15.2892,15.2978,30600.0
2010-12-14 13:00:00,35.68,35.69,35.65,35.65,29500.0,15.2935,15.2978,15.2806,15.2806,29500.0
2010-12-14 13:30:00,35.66,35.7,35.65,35.67,48200.0,15.2849,15.3021,15.2806,15.2892,48200.0
2010-12-14 14:00:00,35.68,35.75,35.66,35.67,28000.0,15.2935,15.3235,15.2849,15.2892,28000.0
2010-12-14 14:30:00,35.67,35.68,35.58,35.67,51800.0,15.2892,15.2935,15.2506,15.2892,51800.0
2010-12-14 15:00:00,35.66,35.67,35.55,35.55,51500.0,15.2849,15.2892,15.2378,15.2378,51500.0
2010-12-14 15:30:00,35.55,35.65,35.5,35.65,97000.0,15.2378,15.2806,15.2164,15.2806,97000.0
2010-12-15 09:30:00,35.69,35.77,35.58,35.71,67100.0,15.2978,15.3321,15.2506,15.3064,67100.0
2010-12-15 10:00:00,35.71,35.84,35.61,35.69,54500.0,15.3064,15.3621,15.2635,15.2978,54500.0
2010-12-15 10:30:00,35.7,35.84,35.7,35.79,58200.0,15.3021,15.3621,15.3021,15.3407,58200.0
2010-12-15 11:00:00,35.77,35.78,35.6,35.61,26900.0,15.3321,15.3364,15.2592,15.2635,26900.0
2010-12-15 11:30:00,35.61,35.61,35.47,35.48,33500.0,15.2635,15.2635,15.2035,15.2078,33500.0
2010-12-15 12:00:00,35.49,35.56,35.47,35.48,25100.0,15.2121,15.2421,15.2035,15.2078,25100.0
2010-12-15 12:30:00,35.48,35.54,35.43,35.45,32400.0,15.2078,15.2335,15.1863,15.1949,32400.0
2010-12-15 13:00:00,35.45,35.5,35.41,35.5,24100.0,15.1949,15.2164,15.1778,15.2164,24100.0
2010-12-15 13:30:00,35.49,35.59,35.43,35.56,63300.0,15.2121,15.2549,15.1863,15.2421,63300.0
2010-12-15 14:00:00,35.57,35.57,35.42,35.42,22800.0,15.2464,15.2464,15.1821,15.1821,22800.0
2010-12-15 14:30:00,35.41,35.46,35.36,35.37,40900.0,15.1778,15.1992,15.1563,15.1606,40900.0
2010-12-15 15:00:00,35.36,35.55,35.32,35.53,58400.0,15.1563,15.2378,15.1392,15.2292,58400.0
2010-12-15 15:30:00,35.53,35.65,35.41,35.64,195700.0,15.2292,15.2806,15.1778,15.2764,195700.0
2010-12-16 09:30:00,35.76,35.76,35.38,35.44,87000.0,15.3278,15.3278,15.1649,15.1906,87000.0
2010-12-16 10:00:00,35.44,35.53,35.24,35.27,75400.0,15.1906,15.2292,15.1049,15.1178,75400.0
2010-12-16 10:30:00,35.27,35.33,35.18,35.19,25000.0,15.1178,15.1435,15.0792,15.0835,25000.0
2010-12-16 11:00:00,35.18,35.22,35.08,35.15,99300.0,15.0792,15.0963,15.0363,15.0663,99300.0
2010-12-16 11:30:00,35.14,35.18,35.1,35.12,35500.0,15.062,15.0792,15.0449,15.0535,35500.0
2010-12-16 12:00:00,35.12,35.14,35.04,35.09,29100.0,15.0535,15.062,15.0192,15.0406,29100.0
2010-12-16 12:30:00,35.1,35.29,35.1,35.28,35400.0,15.0449,15.1263,15.0449,15.1221,35400.0
2010-12-16 13:00:00,35.27,35.3,35.21,35.24,26000.0,15.1178,15.1306,15.092,15.1049,26000.0
2010-12-16 13:30:00,35.23,35.26,35.16,35.17,26300.0,15.1006,15.1135,15.0706,15.0749,26300.0
2010-12-16 14:00:00,35.16,35.18,35.06,35.08,46500.0,15.0706,15.0792,15.0278,15.0363,46500.0
2010-12-16 14:30:00,35.07,35.22,35.06,35.2,56700.0,15.032,15.0963,15.0278,15.0878,56700.0
2010-12-16 15:00:00,35.19,35.24,35.08,35.18,62300.0,15.0835,15.1049,15.0363,15.0792,62300.0
2010-12-16 15:30:00,35.19,35.27,35.16,35.2,93900.0,15.0835,15.1178,15.0706,15.0878,93900.0
2010-12-17 09:30:00,34.97,35.08,34.75,34.75,136900.0,14.9892,15.0363,14.8949,14.8949,136900.0
2010-12-17 10:00:00,34.73,34.74,34.56,34.61,66400.0,14.8863,14.8906,14.8134,14.8349,66400.0
2010-12-17 10:30:00,34.62,34.7,34.49,34.68,52100.0,14.8392,14.8734,14.7834,14.8649,52100.0
2010-12-17 11:00:00,34.68,34.78,34.61,34.74,53400.0,14.8649,14.9077,14.8349,14.8906,53400.0
2010-12-17 11:30:00,34.74,34.86,34.74,34.79,34900.0,14.8906,14.942,14.8906,14.912,34900.0
2010-12-17 12:00:00,34.79,34.8,34.65,34.65,27000.0,14.912,14.9163,14.852,14.852,27000.0
2010-12-17 12:30:00,34.64,34.76,34.63,34.74,19600.0,14.8477,14.8992,14.8434,14.8906,19600.0
2010-12-17 13:00:00,34.74,34.82,34.71,34.8,23800.0,14.8906,14.9249,14.8777,14.9163,23800.0
2010-12-17 13:30:00,34.79,34.88,34.79,34.85,26700.0,14.912,14.9506,14.912,14.9377,26700.0
2010-12-17 14:00:00,34.86,34.86,34.83,34.84,36700.0,14.942,14.942,14.9292,14.9335,36700.0
2010-12-17 14:30:00,34.84,34.9,34.81,34.88,42300.0,14.9335,14.9592,14.9206,14.9506,42300.0
2010-12-17 15:00:00,34.88,34.96,34.83,34.93,84700.0,14.9506,14.9849,14.9292,14.972,84700.0
2010-12-17 15:30:00,34.93,35.2,34.8,35.18,410900.0,14.972,15.0878,14.9163,15.0792,410900.0
2010-12-20 09:30:00,35.22,35.23,35.08,35.14,111700.0,15.0963,15.1006,15.0363,15.062,111700.0
2010-12-20 10:00:00,35.15,35.16,34.89,34.92,69200.0,15.0663,15.0706,14.9549,14.9677,69200.0
2010-12-20 10:30:00,34.92,35.0,34.86,34.9,59400.0,14.9677,15.002,14.942,14.9592,59400.0
2010-12-20 11:00:00,34.86,34.9,34.81,34.85,50700.0,14.942,14.9592,14.9206,14.9377,50700.0
2010-12-20 11:30:00,34.85,34.86,34.8,34.85,49900.0,14.9377,14.942,14.9163,14.9377,49900.0
2010-12-20 12:00:00,34.85,34.87,34.8,34.83,59200.0,14.9377,14.9463,14.9163,14.9292,59200.0
2010-12-20 12:30:00,34.83,34.9,34.77,34.77,57900.0,14.9292,14.9592,14.9035,14.9035,57900.0
2010-12-20 13:00:00,34.78,34.86,34.77,34.85,23600.0,14.9077,14.942,14.9035,14.9377,23600.0
2010-12-20 13:30:00,34.85,34.86,34.82,34.82,19200.0,14.9377,14.942,14.9249,14.9249,19200.0
2010-12-20 14:00:00,34.82,34.88,34.81,34.81,35200.0,14.9249,14.9506,14.9206,14.9206,35200.0
2010-12-20 14:30:00,34.82,34.83,34.74,34.81,50400.0,14.9249,14.9292,14.8906,14.9206,50400.0
2010-12-20 15:00:00,34.8,34.83,34.76,34.77,47400.0,14.9163,14.9292,14.8992,14.9035,47400.0
2010-12-20 15:30:00,34.76,34.78,34.64,34.68,177300.0,14.8992,14.9077,14.8477,14.8649,177300.0
2010-12-21 09:30:00,34.73,34.86,34.7,34.83,86600.0,14.8863,14.942,14.8734,14.9292,86600.0
2010-12-21 10:00:00,34.83,34.83,34.67,34.71,58800.0,14.9292,14.9292,14.8606,14.8777,58800.0
2010-12-21 10:30:00,34.71,34.73,34.6,34.67,34300.0,14.8777,14.8863,14.8306,14.8606,34300.0
2010-12-21 11:00:00,34.67,34.68,34.6,34.64,34900.0,14.8606,14.8649,14.8306,14.8477,34900.0
2010-12-21 11:30:00,34.63,34.69,34.61,34.69,21500.0,14.8434,14.8692,14.8349,14.8692,21500.0
2010-12-21 12:00:00,34.69,34.7,34.66,34.68,32100.0,14.8692,14.8734,14.8563,14.8649,32100.0
2010-12-21 12:30:00,34.68,34.72,34.58,34.58,51400.0,14.8649,14.882,14.822,14.822,51400.0
2010-12-21 13:00:00,34.58,34.61,34.55,34.57,40600.0,14.822,14.8349,14.8092,14.8177,40600.0
2010-12-21 13:30:00,34.57,34.62,34.54,34.61,42200.0,14.8177,14.8392,14.8049,14.8349,42200.0
2010-12-21 14:00:00,34.61,34.65,34.57,34.58,56800.0,14.8349,14.852,14.8177,14.822,56800.0
2010-12-21 14:30:00,34.58,34.58,34.53,34.54,53700.0,14.822,14.822,14.8006,14.8049,53700.0
2010-12-21 15:00:00,34.54,34.55,34.47,34.52,102000.0,14.8049,14.8092,14.7749,14.7963,102000.0
2010-12-21 15:30:00,34.52,34.64,34.52,34.58,131800.0,14.7963,14.8477,14.7963,14.822,131800.0
2010-12-22 09:30:00,34.68,34.71,34.59,34.59,51700.0,14.8649,14.8777,14.8263,14.8263,51700.0
2010-12-22 10:00:00,34.6,34.74,34.6,34.71,103000.0,14.8306,14.8906,14.8306,14.8777,103000.0
2010-12-22 10:30:00,34.71,34.83,34.71,34.8,66800.0,14.8777,14.9292,14.8777,14.9163,66800.0
2010-12-22 11:00:00,34.81,35.0,34.8,34.99,122400.0,14.9206,15.002,14.9163,14.9978,122400.0
2010-12-22 11:30:00,34.99,35.06,34.93,35.06,82000.0,14.9978,15.0278,14.972,15.0278,82000.0
2010-12-22 12:00:00,35.06,35.21,35.05,35.2,84400.0,15.0278,15.092,15.0235,15.0878,84400.0
2010-12-22 12:30:00,35.21,35.24,35.17,35.22,70000.0,15.092,15.1049,15.0749,15.0963,70000.0
2010-12-22 13:00:00,35.22,35.23,35.16,35.2,78100.0,15.0963,15.1006,15.0706,15.0878,78100.0
2010-12-22 13:30:00,35.2,35.21,35.17,35.21,62700.0,15.0878,15.092,15.0749,15.092,62700.0
2010-12-22 14:00:00,35.19,35.34,35.19,35.3,93500.0,15.0835,15.1478,15.0835,15.1306,93500.0
2010-12-22 14:30:00,35.31,35.37,35.3,35.32,102000.0,15.1349,15.1606,15.1306,15.1392,102000.0
2010-12-22 15:00:00,35.31,35.42,35.3,35.4,92300.0,15.1349,15.1821,15.1306,15.1735,92300.0
2010-12-22 15:30:00,35.4,35.46,35.38,35.46,209900.0,15.1735,15.1992,15.1649,15.1992,209900.0
2010-12-23 09:30:00,35.42,35.46,35.23,35.25,60700.0,15.1821,15.1992,15.1006,15.1092,60700.0
2010-12-23 10:00:00,35.25,35.41,35.18,35.18,49400.0,15.1092,15.1778,15.0792,15.0792,49400.0
2010-12-23 10:30:00,35.2,35.29,35.18,35.29,27000.0,15.0878,15.1263,15.0792,15.1263,27000.0
2010-12-23 11:00:00,35.3,35.42,35.27,35.38,24900.0,15.1306,15.1821,15.1178,15.1649,24900.0
2010-12-23 11:30:00,35.38,35.39,35.3,35.37,22300.0,15.1649,15.1692,15.1306,15.1606,22300.0
2010-12-23 12:00:00,35.35,35.38,35.3,35.36,18200.0,15.1521,15.1649,15.1306,15.1563,18200.0
2010-12-23 12:30:00,35.35,35.4,35.31,35.32,25900.0,15.1521,15.1735,15.1349,15.1392,25900.0
2010-12-23 13:00:00,35.31,35.36,35.29,35.33,37600.0,15.1349,15.1563,15.1263,15.1435,37600.0
2010-12-23 13:30:00,35.33,35.39,35.33,35.37,45900.0,15.1435,15.1692,15.1435,15.1606,45900.0
2010-12-23 14:00:00,35.37,35.38,35.33,35.35,69100.0,15.1606,15.1649,15.1435,15.1521,69100.0
2010-12-23 14:30:00,35.35,35.41,35.35,35.37,17500.0,15.1521,15.1778,15.1521,15.1606,17500.0
2010-12-23 15:00:00,35.36,35.37,35.3,35.34,34100.0,15.1563,15.1606,15.1306,15.1478,34100.0
2010-12-23 15:30:00,35.34,35.36,35.31,35.34,55500.0,15.1478,15.1563,15.1349,15.1478,55500.0
2010-12-27 09:30:00,35.28,35.36,35.28,35.34,16900.0,15.1221,15.1563,15.1221,15.1478,16900.0
2010-12-27 10:00:00,35.34,35.42,35.34,35.41,13800.0,15.1478,15.1821,15.1478,15.1778,13800.0
2010-12-27 10:30:00,35.41,35.46,35.39,35.44,11500.0,15.1778,15.1992,15.1692,15.1906,11500.0
2010-12-27 11:00:00,35.45,35.48,35.43,35.46,7700.0,15.1949,15.2078,15.1863,15.1992,7700.0
2010-12-27 11:30:00,35.43,35.47,35.36,35.41,34900.0,15.1863,15.2035,15.1563,15.1778,34900.0
2010-12-27 12:00:00,35.39,35.47,35.39,35.46,9600.0,15.1692,15.2035,15.1692,15.1992,9600.0
2010-12-27 12:30:00,35.46,35.48,35.43,35.45,11700.0,15.1992,15.2078,15.1863,15.1949,11700.0
2010-12-27 13:00:00,35.46,35.51,35.44,35.5,15200.0,15.1992,15.2206,15.1906,15.2164,15200.0
2010-12-27 13:30:00,35.49,35.5,35.44,35.45,16500.0,15.2121,15.2164,15.1906,15.1949,16500.0
2010-12-27 14:00:00,35.47,35.47,35.4,35.4,8200.0,15.2035,15.2035,15.1735,15.1735,8200.0
2010-12-27 14:30:00,35.4,35.44,35.4,35.42,12600.0,15.1735,15.1906,15.1735,15.1821,12600.0
2010-12-27 15:00:00,35.42,35.45,35.4,35.4,27500.0,15.1821,15.1949,15.1735,15.1735,27500.0
2010-12-27 15:30:00,35.4,35.45,35.4,35.41,34900.0,15.1735,15.1949,15.1735,15.1778,34900.0
2010-12-28 09:30:00,35.51,35.71,35.5,35.52,23100.0,15.2206,15.3064,15.2164,15.2249,23100.0
2010-12-28 10:00:00,35.49,35.53,35.04,35.21,107400.0,15.2121,15.2292,15.0192,15.092,107400.0
2010-12-28 10:30:00,35.21,35.33,35.21,35.26,37000.0,15.092,15.1435,15.092,15.1135,37000.0
2010-12-28 11:00:00,35.28,35.35,35.28,35.34,35600.0,15.1221,15.1521,15.1221,15.1478,35600.0
2010-12-28 11:30:00,35.34,35.35,35.32,35.35,12700.0,15.1478,15.1521,15.1392,15.1521,12700.0
2010-12-28 12:00:00,35.35,35.35,35.32,35.34,7900.0,15.1521,15.1521,15.1392,15.1478,7900.0
2010-12-28 12:30:00,35.34,35.49,35.33,35.45,61500.0,15.1478,15.2121,15.1435,15.1949,61500.0
2010-12-28 13:00:00,35.45,35.47,35.42,35.44,17200.0,15.1949,15.2035,15.1821,15.1906,17200.0
2010-12-28 13:30:00,35.45,35.5,35.4,35.49,41100.0,15.1949,15.2164,15.1735,15.2121,41100.0
2010-12-28 14:00:00,35.48,35.56,35.46,35.54,28600.0,15.2078,15.2421,15.1992,15.2335,28600.0
2010-12-28 14:30:00,35.53,35.56,35.51,35.52,23200.0,15.2292,15.2421,15.2206,15.2249,23200.0
2010-12-28 15:00:00,35.52,35.54,35.46,35.53,40100.0,15.2249,15.2335,15.1992,15.2292,40100.0
2010-12-28 15:30:00,35.53,35.53,35.42,35.46,47900.0,15.2292,15.2292,15.1821,15.1992,47900.0
2010-12-29 09:30:00,35.94,35.94,35.62,35.71,63000.0,15.4049,15.4049,15.2678,15.3064,63000.0
2010-12-29 10:00:00,35.69,35.69,35.63,35.69,14900.0,15.2978,15.2978,15.2721,15.2978,14900.0
2010-12-29 10:30:00,35.72,35.74,35.69,35.72,12600.0,15.3107,15.3192,15.2978,15.3107,12600.0
2010-12-29 11:00:00,35.7,35.72,35.67,35.71,18600.0,15.3021,15.3107,15.2892,15.3064,18600.0
2010-12-29 11:30:00,35.71,35.72,35.68,35.69,19700.0,15.3064,15.3107,15.2935,15.2978,19700.0
2010-12-29 12:00:00,35.69,35.71,35.66,35.68,47300.0,15.2978,15.3064,15.2849,15.2935,47300.0
2010-12-29 12:30:00,35.68,35.7,35.67,35.69,6700.0,15.2935,15.3021,15.2892,15.2978,6700.0
2010-12-29 13:00:00,35.68,35.71,35.67,35.7,21800.0,15.2935,15.3064,15.2892,15.3021,21800.0
2010-12-29 13:30:00,35.7,35.71,35.67,35.67,28200.0,15.3021,15.3064,15.2892,15.2892,28200.0
2010-12-29 14:00:00,35.68,35.7,35.67,35.68,34500.0,15.2935,15.3021,15.2892,15.2935,34500.0
2010-12-29 14:30:00,35.68,35.76,35.67,35.7,41000.0,15.2935,15.3278,15.2892,15.3021,41000.0
2010-12-29 15:00:00,35.7,35.78,35.69,35.74,40300.0,15.3021,15.3364,15.2978,15.3192,40300.0
2010-12-29 15:30:00,35.74,35.78,35.73,35.78,75600.0,15.3192,15.3364,15.3149,15.3364,75600.0
2010-12-30 09:30:00,35.77,35.85,35.71,35.81,37800.0,15.3321,15.3664,15.3064,15.3492,37800.0
2010-12-30 10:00:00,35.81,35.81,35.7,35.75,39300.0,15.3492,15.3492,15.3021,15.3235,39300.0
2010-12-30 10:30:00,35.73,35.76,35.69,35.71,27700.0,15.3149,15.3278,15.2978,15.3064,27700.0
2010-12-30 11:00:00,35.73,35.75,35.65,35.66,45900.0,15.3149,15.3235,15.2806,15.2849,45900.0
2010-12-30 11:30:00,35.66,35.69,35.65,35.65,23000.0,15.2849,15.2978,15.2806,15.2806,23000.0
2010-12-30 12:00:00,35.65,35.68,35.63,35.68,31000.0,15.2806,15.2935,15.2721,15.2935,31000.0
2010-12-30 12:30:00,35.67,35.72,35.67,35.71,19700.0,15.2892,15.3107,15.2892,15.3064,19700.0
2010-12-30 13:00:00,35.7,35.73,35.68,35.71,16500.0,15.3021,15.3149,15.2935,15.3064,16500.0
2010-12-30 13:30:00,35.71,35.73,35.7,35.73,10300.0,15.3064,15.3149,15.3021,15.3149,10300.0
2010-12-30 14:00:00,35.73,35.76,35.7,35.73,27500.0,15.3149,15.3278,15.3021,15.3149,27500.0
2010-12-30 14:30:00,35.73,35.78,35.72,35.76,41500.0,15.3149,15.3364,15.3107,15.3278,41500.0
2010-12-30 15:00:00,35.76,35.78,35.67,35.71,46800.0,15.3278,15.3364,15.2892,15.3064,46800.0
2010-12-30 15:30:00,35.7,35.71,35.67,35.67,42100.0,15.3021,15.3064,15.2892,15.2892,42100.0
2010-12-31 09:30:00,35.69,35.74,35.54,35.62,44800.0,15.2978,15.3192,15.2335,15.2678,44800.0
2010-12-31 10:00:00,35.62,35.64,35.52,35.57,54600.0,15.2678,15.2764,15.2249,15.2464,54600.0
2010-12-31 10:30:00,35.56,35.75,35.54,35.74,21200.0,15.2421,15.3235,15.2335,15.3192,21200.0
2010-12-31 11:00:00,35.75,35.76,35.69,35.71,22700.0,15.3235,15.3278,15.2978,15.3064,22700.0
2010-12-31 11:30:00,35.71,35.74,35.67,35.7,18600.0,15.3064,15.3192,15.2892,15.3021,18600.0
2010-12-31 12:00:00,35.7,35.76,35.69,35.74,8800.0,15.3021,15.3278,15.2978,15.3192,8800.0
2010-12-31 12:30:00,35.74,35.78,35.73,35.75,8400.0,15.3192,15.3364,15.3149,15.3235,8400.0
2010-12-31 13:00:00,35.76,35.79,35.74,35.76,9400.0,15.3278,15.3407,15.3192,15.3278,9400.0
2010-12-31 13:30:00,35.76,35.78,35.68,35.72,32300.0,15.3278,15.3364,15.2935,15.3107,32300.0
2010-12-31 14:00:00,35.72,35.74,35.69,35.7,22700.0,15.3107,15.3192,15.2978,15.3021,22700.0
2010-12-31 14:30:00,35.7,35.71,35.62,35.62,26600.0,15.3021,15.3064,15.2678,15.2678,26600.0
2010-12-31 15:00:00,35.63,35.64,35.55,35.57,34100.0,15.2721,15.2764,15.2378,15.2464,34100.0
2010-12-31 15:30:00,35.57,35.6,35.46,35.46,87900.0,15.2464,15.2592,15.1992,15.1992,87900.0
2011-01-03 09:30:00,35.67,35.89,35.67,35.84,28000.0,15.2892,15.3835,15.2892,15.3621,28000.0
2011-01-03 10:00:00,35.84,35.95,35.82,35.94,15600.0,15.3621,15.4092,15.3535,15.4049,15600.0
2011-01-03 10:30:00,35.92,36.0,35.92,35.99,30900.0,15.3964,15.4307,15.3964,15.4264,30900.0
2011-01-03 11:00:00,35.97,36.0,35.95,35.98,24300.0,15.4178,15.4307,15.4092,15.4221,24300.0
2011-01-03 11:30:00,35.98,36.03,35.97,35.99,25200.0,15.4221,15.4435,15.4178,15.4264,25200.0
2011-01-03 12:00:00,35.99,36.02,35.97,35.98,17600.0,15.4264,15.4392,15.4178,15.4221,17600.0
2011-01-03 12:30:00,36.0,36.04,35.95,35.97,17800.0,15.4307,15.4478,15.4092,15.4178,17800.0
2011-01-03 13:00:00,35.99,36.02,35.98,36.01,8800.0,15.4264,15.4392,15.4221,15.435,8800.0
2011-01-03 13:30:00,36.0,36.01,35.99,36.0,8700.0,15.4307,15.435,15.4264,15.4307,8700.0
2011-01-03 14:00:00,36.01,36.02,35.91,35.91,17000.0,15.435,15.4392,15.3921,15.3921,17000.0
2011-01-03 14:30:00,35.91,35.93,35.87,35.92,16900.0,15.3921,15.4007,15.3749,15.3964,16900.0
2011-01-03 15:00:00,35.92,35.97,35.9,35.95,32000.0,15.3964,15.4178,15.3878,15.4092,32000.0
2011-01-03 15:30:00,35.96,35.99,35.95,35.99,62400.0,15.4135,15.4264,15.4092,15.4264,62400.0
2011-01-04 09:30:00,35.81,35.93,35.78,35.79,78600.0,15.3492,15.4007,15.3364,15.3407,78600.0
2011-01-04 10:00:00,35.8,35.81,35.72,35.74,39600.0,15.3449,15.3492,15.3107,15.3192,39600.0
2011-01-04 10:30:00,35.74,35.77,35.5,35.5,53600.0,15.3192,15.3321,15.2164,15.2164,53600.0
2011-01-04 11:00:00,35.51,35.56,35.5,35.53,55700.0,15.2206,15.2421,15.2164,15.2292,55700.0
2011-01-04 11:30:00,35.52,35.54,35.45,35.48,48300.0,15.2249,15.2335,15.1949,15.2078,48300.0
2011-01-04 12:00:00,35.48,35.48,35.32,35.32,46700.0,15.2078,15.2078,15.1392,15.1392,46700.0
2011-01-04 12:30:00,35.32,35.32,35.22,35.25,27300.0,15.1392,15.1392,15.0963,15.1092,27300.0
2011-01-04 13:00:00,35.25,35.31,35.21,35.26,56300.0,15.1092,15.1349,15.092,15.1135,56300.0
2011-01-04 13:30:00,35.26,35.35,35.26,35.34,36400.0,15.1135,15.1521,15.1135,15.1478,36400.0
2011-01-04 14:00:00,35.33,35.42,35.33,35.4,32900.0,15.1435,15.1821,15.1435,15.1735,32900.0
2011-01-04 14:30:00,35.4,35.45,35.36,35.43,44100.0,15.1735,15.1949,15.1563,15.1863,44100.0
2011-01-04 15:00:00,35.44,35.47,35.39,35.42,61900.0,15.1906,15.2035,15.1692,15.1821,61900.0
2011-01-04 15:30:00,35.42,35.42,35.33,35.36,165900.0,15.1821,15.1821,15.1435,15.1563,165900.0
2011-01-05 09:30:00,35.46,35.48,35.32,35.35,50600.0,15.1992,15.2078,15.1392,15.1521,50600.0
2011-01-05 10:00:00,35.38,35.49,35.38,35.47,25200.0,15.1649,15.2121,15.1649,15.2035,25200.0
2011-01-05 10:30:00,35.47,35.54,35.46,35.54,25800.0,15.2035,15.2335,15.1992,15.2335,25800.0
2011-01-05 11:00:00,35.53,35.81,35.53,35.71,38500.0,15.2292,15.3492,15.2292,15.3064,38500.0
2011-01-05 11:30:00,35.71,35.79,35.71,35.74,19100.0,15.3064,15.3407,15.3064,15.3192,19100.0
2011-01-05 12:00:00,35.73,35.8,35.73,35.74,12000.0,15.3149,15.3449,15.3149,15.3192,12000.0
2011-01-05 12:30:00,35.73,35.76,35.72,35.73,13900.0,15.3149,15.3278,15.3107,15.3149,13900.0
2011-01-05 13:00:00,35.72,35.76,35.71,35.74,12200.0,15.3107,15.3278,15.3064,15.3192,12200.0
2011-01-05 13:30:00,35.74,35.74,35.7,35.7,15900.0,15.3192,15.3192,15.3021,15.3021,15900.0
2011-01-05 14:00:00,35.71,35.74,35.7,35.7,8000.0,15.3064,15.3192,15.3021,15.3021,8000.0
2011-01-05 14:30:00,35.7,35.7,35.65,35.66,15600.0,15.3021,15.3021,15.2806,15.2849,15600.0
2011-01-05 15:00:00,35.65,35.73,35.6,35.73,39700.0,15.2806,15.3149,15.2592,15.3149,39700.0
2011-01-05 15:30:00,35.74,35.74,35.67,35.7,54000.0,15.3192,15.3192,15.2892,15.3021,54000.0
2011-01-06 09:30:00,35.8,35.89,35.73,35.82,67000.0,15.3449,15.3835,15.3149,15.3535,67000.0
2011-01-06 10:00:00,35.8,35.81,35.68,35.74,46700.0,15.3449,15.3492,15.2935,15.3192,46700.0
2011-01-06 10:30:00,35.75,35.76,35.67,35.71,32600.0,15.3235,15.3278,15.2892,15.3064,32600.0
2011-01-06 11:00:00,35.7,35.82,35.65,35.75,56900.0,15.3021,15.3535,15.2806,15.3235,56900.0
2011-01-06 11:30:00,35.76,35.86,35.74,35.83,34800.0,15.3278,15.3707,15.3192,15.3578,34800.0
2011-01-06 12:00:00,35.84,35.85,35.79,35.81,26600.0,15.3621,15.3664,15.3407,15.3492,26600.0
2011-01-06 12:30:00,35.81,35.84,35.79,35.83,27100.0,15.3492,15.3621,15.3407,15.3578,27100.0
2011-01-06 13:00:00,35.82,35.82,35.79,35.79,14800.0,15.3535,15.3535,15.3407,15.3407,14800.0
2011-01-06 13:30:00,35.79,35.82,35.75,35.81,20300.0,15.3407,15.3535,15.3235,15.3492,20300.0
2011-01-06 14:00:00,35.82,35.83,35.8,35.81,17000.0,15.3535,15.3578,15.3449,15.3492,17000.0
2011-01-06 14:30:00,35.81,35.81,35.74,35.79,26200.0,15.3492,15.3492,15.3192,15.3407,26200.0
2011-01-06 15:00:00,35.79,35.82,35.77,35.78,27500.0,15.3407,15.3535,15.3321,15.3364,27500.0
2011-01-06 15:30:00,35.77,35.86,35.73,35.83,146700.0,15.3321,15.3707,15.3149,15.3578,146700.0
2011-01-07 09:30:00,36.07,36.22,36.07,36.08,115900.0,15.4607,15.525,15.4607,15.465,115900.0
2011-01-07 10:00:00,36.08,36.22,36.08,36.16,41800.0,15.465,15.525,15.465,15.4992,41800.0
2011-01-07 10:30:00,36.15,36.16,36.0,36.01,35600.0,15.495,15.4992,15.4307,15.435,35600.0
2011-01-07 11:00:00,36.04,36.04,35.92,35.94,43200.0,15.4478,15.4478,15.3964,15.4049,43200.0
2011-01-07 11:30:00,35.94,35.94,35.82,35.92,44900.0,15.4049,15.4049,15.3535,15.3964,44900.0
2011-01-07 12:00:00,35.91,35.92,35.81,35.81,21900.0,15.3921,15.3964,15.3492,15.3492,21900.0
2011-01-07 12:30:00,35.82,35.82,35.74,35.79,32400.0,15.3535,15.3535,15.3192,15.3407,32400.0
2011-01-07 13:00:00,35.79,35.85,35.77,35.82,26700.0,15.3407,15.3664,15.3321,15.3535,26700.0
2011-01-07 13:30:00,35.82,35.86,35.78,35.79,27400.0,15.3535,15.3707,15.3364,15.3407,27400.0
2011-01-07 14:00:00,35.79,35.82,35.79,35.82,29900.0,15.3407,15.3535,15.3407,15.3535,29900.0
2011-01-07 14:30:00,35.81,35.9,35.8,35.89,39000.0,15.3492,15.3878,15.3449,15.3835,39000.0
2011-01-07 15:00:00,35.88,35.92,35.86,35.87,22000.0,15.3792,15.3964,15.3707,15.3749,22000.0
2011-01-07 15:30:00,35.87,35.91,35.84,35.88,71200.0,15.3749,15.3921,15.3621,15.3792,71200.0
2011-01-10 09:30:00,35.69,35.83,35.52,35.55,53900.0,15.2978,15.3578,15.2249,15.2378,53900.0
2011-01-10 10:00:00,35.54,35.56,35.37,35.37,44800.0,15.2335,15.2421,15.1606,15.1606,44800.0
2011-01-10 10:30:00,35.37,35.49,35.3,35.36,50900.0,15.1606,15.2121,15.1306,15.1563,50900.0
2011-01-10 11:00:00,35.36,35.41,35.29,35.33,37500.0,15.1563,15.1778,15.1263,15.1435,37500.0
2011-01-10 11:30:00,35.34,35.47,35.31,35.45,22700.0,15.1478,15.2035,15.1349,15.1949,22700.0
2011-01-10 12:00:00,35.47,35.47,35.4,35.46,16600.0,15.2035,15.2035,15.1735,15.1992,16600.0
2011-01-10 12:30:00,35.45,35.54,35.43,35.43,27800.0,15.1949,15.2335,15.1863,15.1863,27800.0
2011-01-10 13:00:00,35.45,35.51,35.45,35.48,12500.0,15.1949,15.2206,15.1949,15.2078,12500.0
2011-01-10 13:30:00,35.48,35.54,35.48,35.54,26200.0,15.2078,15.2335,15.2078,15.2335,26200.0
2011-01-10 14:00:00,35.54,35.59,35.5,35.58,35600.0,15.2335,15.2549,15.2164,15.2506,35600.0
2011-01-10 14:30:00,35.58,35.58,35.5,35.54,40400.0,15.2506,15.2506,15.2164,15.2335,40400.0
2011-01-10 15:00:00,35.54,35.6,35.52,35.55,47800.0,15.2335,15.2592,15.2249,15.2378,47800.0
2011-01-10 15:30:00,35.55,35.64,35.54,35.59,84800.0,15.2378,15.2764,15.2335,15.2549,84800.0
2011-01-11 09:30:00,35.8,35.93,35.75,35.75,65700.0,15.3449,15.4007,15.3235,15.3235,65700.0
2011-01-11 10:00:00,35.74,35.8,35.62,35.8,27800.0,15.3192,15.3449,15.2678,15.3449,27800.0
2011-01-11 10:30:00,35.83,35.85,35.8,35.82,25400.0,15.3578,15.3664,15.3449,15.3535,25400.0
2011-01-11 11:00:00,35.81,35.93,35.81,35.9,15100.0,15.3492,15.4007,15.3492,15.3878,15100.0
2011-01-11 11:30:00,35.9,35.94,35.87,35.9,17600.0,15.3878,15.4049,15.3749,15.3878,17600.0
2011-01-11 12:00:00,35.9,35.95,35.89,35.91,14600.0,15.3878,15.4092,15.3835,15.3921,14600.0
2011-01-11 12:30:00,35.91,35.95,35.9,35.95,21700.0,15.3921,15.4092,15.3878,15.4092,21700.0
2011-01-11 13:00:00,35.95,35.96,35.87,35.95,27800.0,15.4092,15.4135,15.3749,15.4092,27800.0
2011-01-11 13:30:00,35.96,35.97,35.94,35.95,27100.0,15.4135,15.4178,15.4049,15.4092,27100.0
2011-01-11 14:00:00,35.95,35.99,35.92,35.98,25200.0,15.4092,15.4264,15.3964,15.4221,25200.0
2011-01-11 14:30:00,35.97,36.0,35.95,36.0,42200.0,15.4178,15.4307,15.4092,15.4307,42200.0
2011-01-11 15:00:00,35.99,36.03,35.95,35.95,40000.0,15.4264,15.4435,15.4092,15.4092,40000.0
2011-01-11 15:30:00,35.95,36.09,35.94,36.08,89400.0,15.4092,15.4692,15.4049,15.465,89400.0
2011-01-12 09:30:00,36.22,36.3,36.13,36.15,37600.0,15.525,15.5593,15.4864,15.495,37600.0
2011-01-12 10:00:00,36.15,36.15,36.02,36.09,44600.0,15.495,15.495,15.4392,15.4692,44600.0
2011-01-12 10:30:00,36.09,36.24,36.08,36.19,22900.0,15.4692,15.5335,15.465,15.5121,22900.0
2011-01-12 11:00:00,36.18,36.22,36.15,36.17,31600.0,15.5078,15.525,15.495,15.5035,31600.0
2011-01-12 11:30:00,36.18,36.34,36.18,36.34,42100.0,15.5078,15.5764,15.5078,15.5764,42100.0
2011-01-12 12:00:00,36.33,36.39,36.32,36.35,22000.0,15.5721,15.5978,15.5678,15.5807,22000.0
2011-01-12 12:30:00,36.35,36.41,36.32,36.39,29500.0,15.5807,15.6064,15.5678,15.5978,29500.0
2011-01-12 13:00:00,36.4,36.4,36.29,36.32,13300.0,15.6021,15.6021,15.555,15.5678,13300.0
2011-01-12 13:30:00,36.32,36.47,36.32,36.4,48000.0,15.5678,15.6321,15.5678,15.6021,48000.0
2011-01-12 14:00:00,36.39,36.39,36.3,36.33,17500.0,15.5978,15.5978,15.5593,15.5721,17500.0
2011-01-12 14:30:00,36.33,36.33,36.09,36.14,58500.0,15.5721,15.5721,15.4692,15.4907,58500.0
2011-01-12 15:00:00,36.14,36.17,36.06,36.08,143200.0,15.4907,15.5035,15.4564,15.465,143200.0
2011-01-12 15:30:00,36.09,36.1,35.97,36.09,180000.0,15.4692,15.4735,15.4178,15.4692,180000.0
2011-01-13 09:30:00,36.14,36.16,36.03,36.03,54500.0,15.4907,15.4992,15.4435,15.4435,54500.0
2011-01-13 10:00:00,36.04,36.04,35.93,35.96,25500.0,15.4478,15.4478,15.4007,15.4135,25500.0
2011-01-13 10:30:00,35.96,36.0,35.85,35.98,23900.0,15.4135,15.4307,15.3664,15.4221,23900.0
2011-01-13 11:00:00,35.98,35.99,35.91,35.91,17700.0,15.4221,15.4264,15.3921,15.3921,17700.0
2011-01-13 11:30:00,35.91,36.0,35.9,35.97,15800.0,15.3921,15.4307,15.3878,15.4178,15800.0
2011-01-13 12:00:00,35.98,36.0,35.92,35.93,28900.0,15.4221,15.4307,15.3964,15.4007,28900.0
2011-01-13 12:30:00,35.93,35.93,35.86,35.88,30200.0,15.4007,15.4007,15.3707,15.3792,30200.0
2011-01-13 13:00:00,35.88,35.91,35.86,35.87,24500.0,15.3792,15.3921,15.3707,15.3749,24500.0
2011-01-13 13:30:00,35.86,35.88,35.81,35.84,25900.0,15.3707,15.3792,15.3492,15.3621,25900.0
2011-01-13 14:00:00,35.85,35.85,35.62,35.69,252100.0,15.3664,15.3664,15.2678,15.2978,252100.0
2011-01-13 14:30:00,35.69,35.75,35.65,35.65,38300.0,15.2978,15.3235,15.2806,15.2806,38300.0
2011-01-13 15:00:00,35.65,35.68,35.62,35.64,36800.0,15.2806,15.2935,15.2678,15.2764,36800.0
2011-01-13 15:30:00,35.64,35.71,35.59,35.69,135500.0,15.2764,15.3064,15.2549,15.2978,135500.0
2011-01-14 09:30:00,35.52,35.55,35.42,35.43,72100.0,15.2249,15.2378,15.1821,15.1863,72100.0
2011-01-14 10:00:00,35.43,35.47,35.32,35.35,61200.0,15.1863,15.2035,15.1392,15.1521,61200.0
2011-01-14 10:30:00,35.36,35.65,35.36,35.61,63400.0,15.1563,15.2806,15.1563,15.2635,63400.0
2011-01-14 11:00:00,35.61,35.71,35.59,35.68,44500.0,15.2635,15.3064,15.2549,15.2935,44500.0
2011-01-14 11:30:00,35.68,35.77,35.67,35.74,41000.0,15.2935,15.3321,15.2892,15.3192,41000.0
2011-01-14 12:00:00,35.73,35.8,35.7,35.8,34300.0,15.3149,15.3449,15.3021,15.3449,34300.0
2011-01-14 12:30:00,35.8,35.86,35.8,35.86,30500.0,15.3449,15.3707,15.3449,15.3707,30500.0
2011-01-14 13:00:00,35.85,35.94,35.85,35.88,35300.0,15.3664,15.4049,15.3664,15.3792,35300.0
2011-01-14 13:30:00,35.88,36.09,35.86,36.05,51300.0,15.3792,15.4692,15.3707,15.4521,51300.0
2011-01-14 14:00:00,36.05,36.05,35.93,35.93,32200.0,15.4521,15.4521,15.4007,15.4007,32200.0
2011-01-14 14:30:00,35.94,35.99,35.9,35.92,44000.0,15.4049,15.4264,15.3878,15.3964,44000.0
2011-01-14 15:00:00,35.91,35.93,35.85,35.85,48400.0,15.3921,15.4007,15.3664,15.3664,48400.0
2011-01-14 15:30:00,35.85,35.86,35.75,35.78,125900.0,15.3664,15.3707,15.3235,15.3364,125900.0
2011-01-18 09:30:00,35.82,35.92,35.79,35.85,117900.0,15.3535,15.3964,15.3407,15.3664,117900.0
2011-01-18 10:00:00,35.87,35.88,35.65,35.76,130000.0,15.3749,15.3792,15.2806,15.3278,130000.0
2011-01-18 10:30:00,35.76,35.77,35.62,35.64,75400.0,15.3278,15.3321,15.2678,15.2764,75400.0
2011-01-18 11:00:00,35.66,35.72,35.63,35.69,77700.0,15.2849,15.3107,15.2721,15.2978,77700.0
2011-01-18 11:30:00,35.7,35.73,35.65,35.67,71300.0,15.3021,15.3149,15.2806,15.2892,71300.0
2011-01-18 12:00:00,35.67,35.68,35.6,35.6,47400.0,15.2892,15.2935,15.2592,15.2592,47400.0
2011-01-18 12:30:00,35.6,35.63,35.55,35.55,43300.0,15.2592,15.2721,15.2378,15.2378,43300.0
2011-01-18 13:00:00,35.55,35.66,35.55,35.63,38000.0,15.2378,15.2849,15.2378,15.2721,38000.0
2011-01-18 13:30:00,35.63,35.7,35.61,35.65,47300.0,15.2721,15.3021,15.2635,15.2806,47300.0
2011-01-18 14:00:00,35.66,35.72,35.62,35.69,73700.0,15.2849,15.3107,15.2678,15.2978,73700.0
2011-01-18 14:30:00,35.69,35.71,35.61,35.64,86000.0,15.2978,15.3064,15.2635,15.2764,86000.0
2011-01-18 15:00:00,35.64,35.66,35.59,35.61,73100.0,15.2764,15.2849,15.2549,15.2635,73100.0
2011-01-18 15:30:00,35.61,35.62,35.49,35.52,249300.0,15.2635,15.2678,15.2121,15.2249,249300.0
2011-01-19 09:30:00,35.65,35.71,35.58,35.66,88800.0,15.2806,15.3064,15.2506,15.2849,88800.0
2011-01-19 10:00:00,35.67,35.67,35.58,35.63,38200.0,15.2892,15.2892,15.2506,15.2721,38200.0
2011-01-19 10:30:00,35.62,35.68,35.55,35.59,33500.0,15.2678,15.2935,15.2378,15.2549,33500.0
2011-01-19 11:00:00,35.59,35.66,35.55,35.65,27400.0,15.2549,15.2849,15.2378,15.2806,27400.0
2011-01-19 11:30:00,35.65,35.67,35.6,35.63,18800.0,15.2806,15.2892,15.2592,15.2721,18800.0
2011-01-19 12:00:00,35.63,35.64,35.58,35.61,18700.0,15.2721,15.2764,15.2506,15.2635,18700.0
2011-01-19 12:30:00,35.6,35.61,35.56,35.59,26400.0,15.2592,15.2635,15.2421,15.2549,26400.0
2011-01-19 13:00:00,35.59,35.61,35.55,35.59,21100.0,15.2549,15.2635,15.2378,15.2549,21100.0
2011-01-19 13:30:00,35.59,35.62,35.56,35.57,24300.0,15.2549,15.2678,15.2421,15.2464,24300.0
2011-01-19 14:00:00,35.56,35.57,35.51,35.54,30900.0,15.2421,15.2464,15.2206,15.2335,30900.0
2011-01-19 14:30:00,35.53,35.58,35.42,35.45,45900.0,15.2292,15.2506,15.1821,15.1949,45900.0
2011-01-19 15:00:00,35.45,35.52,35.43,35.48,44600.0,15.1949,15.2249,15.1863,15.2078,44600.0
2011-01-19 15:30:00,35.48,35.57,35.46,35.55,120900.0,15.2078,15.2464,15.1992,15.2378,120900.0
2011-01-20 09:30:00,35.39,35.45,35.27,35.34,92100.0,15.1692,15.1949,15.1178,15.1478,92100.0
2011-01-20 10:00:00,35.35,35.44,35.3,35.36,47800.0,15.1521,15.1906,15.1306,15.1563,47800.0
2011-01-20 10:30:00,35.35,35.37,35.22,35.26,29800.0,15.1521,15.1606,15.0963,15.1135,29800.0
2011-01-20 11:00:00,35.26,35.35,35.21,35.23,67200.0,15.1135,15.1521,15.092,15.1006,67200.0
2011-01-20 11:30:00,35.22,35.28,35.17,35.28,114200.0,15.0963,15.1221,15.0749,15.1221,114200.0
2011-01-20 12:00:00,35.27,35.39,35.27,35.31,48900.0,15.1178,15.1692,15.1178,15.1349,48900.0
2011-01-20 12:30:00,35.33,35.35,35.28,35.3,43300.0,15.1435,15.1521,15.1221,15.1306,43300.0
2011-01-20 13:00:00,35.3,35.32,35.27,35.27,20600.0,15.1306,15.1392,15.1178,15.1178,20600.0
2011-01-20 13:30:00,35.27,35.41,35.26,35.39,50600.0,15.1178,15.1778,15.1135,15.1692,50600.0
2011-01-20 14:00:00,35.39,35.48,35.39,35.46,55500.0,15.1692,15.2078,15.1692,15.1992,55500.0
2011-01-20 14:30:00,35.45,35.49,35.42,35.43,57600.0,15.1949,15.2121,15.1821,15.1863,57600.0
2011-01-20 15:00:00,35.43,35.46,35.42,35.43,58700.0,15.1863,15.1992,15.1821,15.1863,58700.0
2011-01-20 15:30:00,35.42,35.46,35.38,35.41,123700.0,15.1821,15.1992,15.1649,15.1778,123700.0
2011-01-21 09:30:00,35.66,35.68,35.57,35.61,52300.0,15.2849,15.2935,15.2464,15.2635,52300.0
2011-01-21 10:00:00,35.6,35.62,35.52,35.56,67900.0,15.2592,15.2678,15.2249,15.2421,67900.0
2011-01-21 10:30:00,35.55,35.68,35.55,35.63,51600.0,15.2378,15.2935,15.2378,15.2721,51600.0
2011-01-21 11:00:00,35.63,35.65,35.57,35.63,126100.0,15.2721,15.2806,15.2464,15.2721,126100.0
2011-01-21 11:30:00,35.65,35.66,35.56,35.6,147000.0,15.2806,15.2849,15.2421,15.2592,147000.0
2011-01-21 12:00:00,35.6,35.62,35.52,35.57,28700.0,15.2592,15.2678,15.2249,15.2464,28700.0
2011-01-21 12:30:00,35.57,35.58,35.5,35.56,39700.0,15.2464,15.2506,15.2164,15.2421,39700.0
2011-01-21 13:00:00,35.57,35.66,35.56,35.62,41000.0,15.2464,15.2849,15.2421,15.2678,41000.0
2011-01-21 13:30:00,35.62,35.65,35.54,35.61,40100.0,15.2678,15.2806,15.2335,15.2635,40100.0
2011-01-21 14:00:00,35.61,35.61,35.54,35.56,44400.0,15.2635,15.2635,15.2335,15.2421,44400.0
2011-01-21 14:30:00,35.56,35.61,35.55,35.61,37500.0,15.2421,15.2635,15.2378,15.2635,37500.0
2011-01-21 15:00:00,35.6,35.63,35.54,35.57,63300.0,15.2592,15.2721,15.2335,15.2464,63300.0
2011-01-21 15:30:00,35.58,35.63,35.54,35.6,96800.0,15.2506,15.2721,15.2335,15.2592,96800.0
2011-01-24 09:30:00,35.57,35.63,35.5,35.59,48400.0,15.2464,15.2721,15.2164,15.2549,48400.0
2011-01-24 10:00:00,35.6,35.74,35.56,35.7,43600.0,15.2592,15.3192,15.2421,15.3021,43600.0
2011-01-24 10:30:00,35.68,35.87,35.67,35.82,19900.0,15.2935,15.3749,15.2892,15.3535,19900.0
2011-01-24 11:00:00,35.84,35.91,35.82,35.9,19100.0,15.3621,15.3921,15.3535,15.3878,19100.0
2011-01-24 11:30:00,35.9,35.92,35.72,35.73,15700.0,15.3878,15.3964,15.3107,15.3149,15700.0
2011-01-24 12:00:00,35.74,35.84,35.72,35.76,20000.0,15.3192,15.3621,15.3107,15.3278,20000.0
2011-01-24 12:30:00,35.74,35.76,35.7,35.7,22700.0,15.3192,15.3278,15.3021,15.3021,22700.0
2011-01-24 13:00:00,35.69,35.72,35.64,35.7,19300.0,15.2978,15.3107,15.2764,15.3021,19300.0
2011-01-24 13:30:00,35.68,35.84,35.68,35.77,25600.0,15.2935,15.3621,15.2935,15.3321,25600.0
2011-01-24 14:00:00,35.77,35.8,35.75,35.78,12200.0,15.3321,15.3449,15.3235,15.3364,12200.0
2011-01-24 14:30:00,35.78,35.79,35.73,35.74,16400.0,15.3364,15.3407,15.3149,15.3192,16400.0
2011-01-24 15:00:00,35.73,35.76,35.7,35.72,27400.0,15.3149,15.3278,15.3021,15.3107,27400.0
2011-01-24 15:30:00,35.73,35.84,35.72,35.82,80700.0,15.3149,15.3621,15.3107,15.3535,80700.0
2011-01-25 09:30:00,35.74,35.91,35.68,35.83,60800.0,15.3192,15.3921,15.2935,15.3578,60800.0
2011-01-25 10:00:00,35.83,35.9,35.68,35.76,60900.0,15.3578,15.3878,15.2935,15.3278,60900.0
2011-01-25 10:30:00,35.76,35.8,35.73,35.79,23300.0,15.3278,15.3449,15.3149,15.3407,23300.0
2011-01-25 11:00:00,35.78,35.78,35.47,35.47,67300.0,15.3364,15.3364,15.2035,15.2035,67300.0
2011-01-25 11:30:00,35.47,35.64,35.44,35.63,47500.0,15.2035,15.2764,15.1906,15.2721,47500.0
2011-01-25 12:00:00,35.64,35.67,35.58,35.67,76900.0,15.2764,15.2892,15.2506,15.2892,76900.0
2011-01-25 12:30:00,35.66,35.74,35.65,35.68,27200.0,15.2849,15.3192,15.2806,15.2935,27200.0
2011-01-25 13:00:00,35.68,35.68,35.59,35.62,19800.0,15.2935,15.2935,15.2549,15.2678,19800.0
2011-01-25 13:30:00,35.62,35.65,35.55,35.63,32600.0,15.2678,15.2806,15.2378,15.2721,32600.0
2011-01-25 14:00:00,35.63,35.64,35.42,35.56,108100.0,15.2721,15.2764,15.1821,15.2421,108100.0
2011-01-25 14:30:00,35.56,35.58,35.51,35.56,30700.0,15.2421,15.2506,15.2206,15.2421,30700.0
2011-01-25 15:00:00,35.56,35.65,35.55,35.64,41100.0,15.2421,15.2806,15.2378,15.2764,41100.0
2011-01-25 15:30:00,35.65,35.72,35.57,35.71,77400.0,15.2806,15.3107,15.2464,15.3064,77400.0
2011-01-26 09:30:00,35.86,36.06,35.75,36.03,58700.0,15.3707,15.4564,15.3235,15.4435,58700.0
2011-01-26 10:00:00,36.03,36.25,35.97,36.24,46700.0,15.4435,15.5378,15.4178,15.5335,46700.0
2011-01-26 10:30:00,36.24,36.25,36.1,36.14,54500.0,15.5335,15.5378,15.4735,15.4907,54500.0
2011-01-26 11:00:00,36.14,36.14,35.98,36.02,40200.0,15.4907,15.4907,15.4221,15.4392,40200.0
2011-01-26 11:30:00,36.02,36.11,35.9,36.09,28600.0,15.4392,15.4778,15.3878,15.4692,28600.0
2011-01-26 12:00:00,36.08,36.15,36.06,36.11,31100.0,15.465,15.495,15.4564,15.4778,31100.0
2011-01-26 12:30:00,36.12,36.21,36.11,36.2,23200.0,15.4821,15.5207,15.4778,15.5164,23200.0
2011-01-26 13:00:00,36.19,36.27,36.19,36.26,42500.0,15.5121,15.5464,15.5121,15.5421,42500.0
2011-01-26 13:30:00,36.25,36.29,36.25,36.28,24700.0,15.5378,15.555,15.5378,15.5507,24700.0
2011-01-26 14:00:00,36.28,36.32,36.24,36.26,55700.0,15.5507,15.5678,15.5335,15.5421,55700.0
2011-01-26 14:30:00,36.25,36.35,36.25,36.35,47600.0,15.5378,15.5807,15.5378,15.5807,47600.0
2011-01-26 15:00:00,36.33,36.37,36.28,36.32,96500.0,15.5721,15.5893,15.5507,15.5678,96500.0
2011-01-26 15:30:00,36.32,36.35,36.29,36.3,124900.0,15.5678,15.5807,15.555,15.5593,124900.0
2011-01-27 09:30:00,36.35,36.4,36.25,36.38,58400.0,15.5807,15.6021,15.5378,15.5935,58400.0
2011-01-27 10:00:00,36.37,36.41,36.31,36.4,31000.0,15.5893,15.6064,15.5635,15.6021,31000.0
2011-01-27 10:30:00,36.4,36.46,36.4,36.42,20100.0,15.6021,15.6278,15.6021,15.6107,20100.0
2011-01-27 11:00:00,36.41,36.43,36.36,36.37,27500.0,15.6064,15.615,15.585,15.5893,27500.0
2011-01-27 11:30:00,36.38,36.46,36.37,36.45,12400.0,15.5935,15.6278,15.5893,15.6235,12400.0
2011-01-27 12:00:00,36.44,36.49,36.43,36.47,7800.0,15.6193,15.6407,15.615,15.6321,7800.0
2011-01-27 12:30:00,36.48,36.55,36.47,36.54,20500.0,15.6364,15.6664,15.6321,15.6621,20500.0
2011-01-27 13:00:00,36.54,36.56,36.51,36.54,13900.0,15.6621,15.6707,15.6493,15.6621,13900.0
2011-01-27 13:30:00,36.55,36.58,36.55,36.57,25400.0,15.6664,15.6793,15.6664,15.675,25400.0
2011-01-27 14:00:00,36.55,36.59,36.51,36.52,25600.0,15.6664,15.6836,15.6493,15.6536,25600.0
2011-01-27 14:30:00,36.52,36.62,36.51,36.53,51900.0,15.6536,15.6964,15.6493,15.6578,51900.0
2011-01-27 15:00:00,36.53,36.58,36.5,36.57,35100.0,15.6578,15.6793,15.645,15.675,35100.0
2011-01-27 15:30:00,36.57,36.65,36.56,36.65,137400.0,15.675,15.7093,15.6707,15.7093,137400.0
2011-01-28 09:30:00,36.61,36.66,36.55,36.57,41800.0,15.6921,15.7136,15.6664,15.675,41800.0
2011-01-28 10:00:00,36.56,36.57,36.48,36.52,54100.0,15.6707,15.675,15.6364,15.6536,54100.0
2011-01-28 10:30:00,36.51,36.51,36.12,36.13,85800.0,15.6493,15.6493,15.4821,15.4864,85800.0
2011-01-28 11:00:00,36.13,36.2,36.07,36.09,41400.0,15.4864,15.5164,15.4607,15.4692,41400.0
2011-01-28 11:30:00,36.09,36.09,35.95,36.0,51100.0,15.4692,15.4692,15.4092,15.4307,51100.0
2011-01-28 12:00:00,35.99,36.12,35.91,36.04,52900.0,15.4264,15.4821,15.3921,15.4478,52900.0
2011-01-28 12:30:00,36.03,36.14,36.01,36.1,20100.0,15.4435,15.4907,15.435,15.4735,20100.0
2011-01-28 13:00:00,36.09,36.09,36.03,36.05,20100.0,15.4692,15.4692,15.4435,15.4521,20100.0
2011-01-28 13:30:00,36.04,36.08,36.0,36.05,28300.0,15.4478,15.465,15.4307,15.4521,28300.0
2011-01-28 14:00:00,36.05,36.09,36.02,36.05,21200.0,15.4521,15.4692,15.4392,15.4521,21200.0
2011-01-28 14:30:00,36.05,36.11,36.02,36.08,23900.0,15.4521,15.4778,15.4392,15.465,23900.0
2011-01-28 15:00:00,36.08,36.1,36.03,36.03,40900.0,15.465,15.4735,15.4435,15.4435,40900.0
2011-01-28 15:30:00,36.03,36.1,36.0,36.08,78500.0,15.4435,15.4735,15.4307,15.465,78500.0
2011-01-31 09:30:00,36.22,36.27,36.1,36.14,64000.0,15.525,15.5464,15.4735,15.4907,64000.0
2011-01-31 10:00:00,36.12,36.25,36.11,36.2,42300.0,15.4821,15.5378,15.4778,15.5164,42300.0
2011-01-31 10:30:00,36.2,36.24,36.14,36.14,15600.0,15.5164,15.5335,15.4907,15.4907,15600.0
2011-01-31 11:00:00,36.16,36.18,36.11,36.14,24400.0,15.4992,15.5078,15.4778,15.4907,24400.0
2011-01-31 11:30:00,36.12,36.14,36.0,36.12,31700.0,15.4821,15.4907,15.4307,15.4821,31700.0
2011-01-31 12:00:00,36.12,36.23,36.12,36.21,17900.0,15.4821,15.5293,15.4821,15.5207,17900.0
2011-01-31 12:30:00,36.21,36.3,36.2,36.29,15100.0,15.5207,15.5593,15.5164,15.555,15100.0
2011-01-31 13:00:00,36.29,36.3,36.26,36.28,11900.0,15.555,15.5593,15.5421,15.5507,11900.0
2011-01-31 13:30:00,36.28,36.29,36.23,36.24,19100.0,15.5507,15.555,15.5293,15.5335,19100.0
2011-01-31 14:00:00,36.25,36.28,36.22,36.22,18100.0,15.5378,15.5507,15.525,15.525,18100.0
2011-01-31 14:30:00,36.21,36.29,36.18,36.29,23500.0,15.5207,15.555,15.5078,15.555,23500.0
2011-01-31 15:00:00,36.28,36.34,36.26,36.27,35200.0,15.5507,15.5764,15.5421,15.5464,35200.0
2011-01-31 15:30:00,36.28,36.39,36.26,36.28,126000.0,15.5507,15.5978,15.5421,15.5507,126000.0
2011-02-01 09:30:00,36.68,36.68,36.52,36.56,56500.0,15.7221,15.7221,15.6536,15.6707,56500.0
2011-02-01 10:00:00,36.57,36.67,36.5,36.66,46300.0,15.675,15.7178,15.645,15.7136,46300.0
2011-02-01 10:30:00,36.66,36.83,36.62,36.83,20500.0,15.7136,15.7864,15.6964,15.7864,20500.0
2011-02-01 11:00:00,36.82,36.83,36.72,36.77,19900.0,15.7821,15.7864,15.7393,15.7607,19900.0
2011-02-01 11:30:00,36.77,36.84,36.75,36.82,24100.0,15.7607,15.7907,15.7521,15.7821,24100.0
2011-02-01 12:00:00,36.81,36.87,36.79,36.84,18400.0,15.7779,15.8036,15.7693,15.7907,18400.0
2011-02-01 12:30:00,36.85,36.88,36.84,36.87,10700.0,15.795,15.8079,15.7907,15.8036,10700.0
2011-02-01 13:00:00,36.87,36.89,36.8,36.83,11600.0,15.8036,15.8121,15.7736,15.7864,11600.0
2011-02-01 13:30:00,36.83,36.84,36.78,36.78,12000.0,15.7864,15.7907,15.765,15.765,12000.0
2011-02-01 14:00:00,36.79,36.81,36.75,36.77,14100.0,15.7693,15.7779,15.7521,15.7607,14100.0
2011-02-01 14:30:00,36.75,36.79,36.72,36.77,17500.0,15.7521,15.7693,15.7393,15.7607,17500.0
2011-02-01 15:00:00,36.77,36.82,36.75,36.82,17200.0,15.7607,15.7821,15.7521,15.7821,17200.0
2011-02-01 15:30:00,36.82,36.86,36.76,36.77,64900.0,15.7821,15.7993,15.7564,15.7607,64900.0
2011-02-02 09:30:00,36.82,36.85,36.71,36.76,64300.0,15.7821,15.795,15.735,15.7564,64300.0
2011-02-02 10:00:00,36.76,36.83,36.75,36.81,29300.0,15.7564,15.7864,15.7521,15.7779,29300.0
2011-02-02 10:30:00,36.83,36.9,36.8,36.88,37300.0,15.7864,15.8164,15.7736,15.8079,37300.0
2011-02-02 11:00:00,36.9,36.9,36.73,36.8,19700.0,15.8164,15.8164,15.7436,15.7736,19700.0
2011-02-02 11:30:00,36.8,36.83,36.72,36.77,17300.0,15.7736,15.7864,15.7393,15.7607,17300.0
2011-02-02 12:00:00,36.78,36.79,36.71,36.71,15000.0,15.765,15.7693,15.735,15.735,15000.0
2011-02-02 12:30:00,36.71,36.75,36.7,36.73,16700.0,15.735,15.7521,15.7307,15.7436,16700.0
2011-02-02 13:00:00,36.72,36.73,36.64,36.67,21700.0,15.7393,15.7436,15.705,15.7178,21700.0
2011-02-02 13:30:00,36.67,36.68,36.59,36.59,30000.0,15.7178,15.7221,15.6836,15.6836,30000.0
2011-02-02 14:00:00,36.6,36.6,36.5,36.57,34800.0,15.6878,15.6878,15.645,15.675,34800.0
2011-02-02 14:30:00,36.57,36.62,36.53,36.61,26200.0,15.675,15.6964,15.6578,15.6921,26200.0
2011-02-02 15:00:00,36.62,36.62,36.56,36.56,45100.0,15.6964,15.6964,15.6707,15.6707,45100.0
2011-02-02 15:30:00,36.57,36.67,36.56,36.62,82200.0,15.675,15.7178,15.6707,15.6964,82200.0
2011-02-03 09:30:00,36.69,36.8,36.63,36.68,50500.0,15.7264,15.7736,15.7007,15.7221,50500.0
2011-02-03 10:00:00,36.69,36.73,36.59,36.63,37600.0,15.7264,15.7436,15.6836,15.7007,37600.0
2011-02-03 10:30:00,36.64,36.71,36.59,36.69,20100.0,15.705,15.735,15.6836,15.7264,20100.0
2011-02-03 11:00:00,36.68,36.69,36.53,36.56,57500.0,15.7221,15.7264,15.6578,15.6707,57500.0
2011-02-03 11:30:00,36.58,36.66,36.56,36.64,21300.0,15.6793,15.7136,15.6707,15.705,21300.0
2011-02-03 12:00:00,36.64,36.71,36.63,36.67,25500.0,15.705,15.735,15.7007,15.7178,25500.0
2011-02-03 12:30:00,36.67,36.75,36.66,36.73,20000.0,15.7178,15.7521,15.7136,15.7436,20000.0
2011-02-03 13:00:00,36.74,36.78,36.73,36.77,18100.0,15.7479,15.765,15.7436,15.7607,18100.0
2011-02-03 13:30:00,36.78,36.78,36.62,36.64,45200.0,15.765,15.765,15.6964,15.705,45200.0
2011-02-03 14:00:00,36.64,36.72,36.64,36.7,27100.0,15.705,15.7393,15.705,15.7307,27100.0
2011-02-03 14:30:00,36.7,36.76,36.7,36.7,33700.0,15.7307,15.7564,15.7307,15.7307,33700.0
2011-02-03 15:00:00,36.72,36.77,36.72,36.75,20300.0,15.7393,15.7607,15.7393,15.7521,20300.0
2011-02-03 15:30:00,36.74,36.83,36.74,36.76,57700.0,15.7479,15.7864,15.7479,15.7564,57700.0
2011-02-04 09:30:00,36.87,37.06,36.84,36.86,47000.0,15.8036,15.885,15.7907,15.7993,47000.0
2011-02-04 10:00:00,36.85,36.89,36.79,36.89,23800.0,15.795,15.8121,15.7693,15.8121,23800.0
2011-02-04 10:30:00,36.88,36.9,36.72,36.77,17200.0,15.8079,15.8164,15.7393,15.7607,17200.0
2011-02-04 11:00:00,36.77,36.81,36.71,36.8,33300.0,15.7607,15.7779,15.735,15.7736,33300.0
2011-02-04 11:30:00,36.8,36.84,36.76,36.76,10900.0,15.7736,15.7907,15.7564,15.7564,10900.0
2011-02-04 12:00:00,36.75,36.75,36.7,36.7,16600.0,15.7521,15.7521,15.7307,15.7307,16600.0
2011-02-04 12:30:00,36.7,36.75,36.7,36.7,25500.0,15.7307,15.7521,15.7307,15.7307,25500.0
2011-02-04 13:00:00,36.7,36.71,36.64,36.68,15100.0,15.7307,15.735,15.705,15.7221,15100.0
2011-02-04 13:30:00,36.67,36.72,36.66,36.71,30600.0,15.7178,15.7393,15.7136,15.735,30600.0
2011-02-04 14:00:00,36.72,36.79,36.69,36.79,42500.0,15.7393,15.7693,15.7264,15.7693,42500.0
2011-02-04 14:30:00,36.78,36.78,36.71,36.77,8200.0,15.765,15.765,15.735,15.7607,8200.0
2011-02-04 15:00:00,36.77,36.77,36.64,36.64,39900.0,15.7607,15.7607,15.705,15.705,39900.0
2011-02-04 15:30:00,36.65,37.03,36.6,36.9,376100.0,15.7093,15.8722,15.6878,15.8164,376100.0
2011-02-07 09:30:00,36.89,36.94,36.67,36.7,81500.0,15.8121,15.8336,15.7178,15.7307,81500.0
2011-02-07 10:00:00,36.7,36.83,36.68,36.76,72100.0,15.7307,15.7864,15.7221,15.7564,72100.0
2011-02-07 10:30:00,36.74,36.88,36.7,36.83,20700.0,15.7479,15.8079,15.7307,15.7864,20700.0
2011-02-07 11:00:00,36.85,36.93,36.84,36.91,27400.0,15.795,15.8293,15.7907,15.8207,27400.0
2011-02-07 11:30:00,36.93,36.98,36.83,36.83,37500.0,15.8293,15.8507,15.7864,15.7864,37500.0
2011-02-07 12:00:00,36.83,36.86,36.81,36.83,23500.0,15.7864,15.7993,15.7779,15.7864,23500.0
2011-02-07 12:30:00,36.82,36.88,36.8,36.85,18000.0,15.7821,15.8079,15.7736,15.795,18000.0
2011-02-07 13:00:00,36.86,36.9,36.84,36.87,10500.0,15.7993,15.8164,15.7907,15.8036,10500.0
2011-02-07 13:30:00,36.87,36.89,36.82,36.86,18900.0,15.8036,15.8121,15.7821,15.7993,18900.0
2011-02-07 14:00:00,36.87,36.91,36.82,36.84,31600.0,15.8036,15.8207,15.7821,15.7907,31600.0
2011-02-07 14:30:00,36.83,36.88,36.82,36.86,32200.0,15.7864,15.8079,15.7821,15.7993,32200.0
2011-02-07 15:00:00,36.87,36.91,36.86,36.9,41000.0,15.8036,15.8207,15.7993,15.8164,41000.0
2011-02-07 15:30:00,36.9,36.96,36.85,36.87,191100.0,15.8164,15.8422,15.795,15.8036,191100.0
2011-02-08 09:30:00,36.9,36.96,36.74,36.79,45000.0,15.8164,15.8422,15.7479,15.7693,45000.0
2011-02-08 10:00:00,36.81,36.95,36.79,36.95,26600.0,15.7779,15.8379,15.7693,15.8379,26600.0
2011-02-08 10:30:00,36.96,36.97,36.84,36.86,38300.0,15.8422,15.8464,15.7907,15.7993,38300.0
2011-02-08 11:00:00,36.87,37.01,36.8,37.0,32200.0,15.8036,15.8636,15.7736,15.8593,32200.0
2011-02-08 11:30:00,37.0,37.02,36.98,37.0,16800.0,15.8593,15.8679,15.8507,15.8593,16800.0
2011-02-08 12:00:00,37.01,37.02,36.92,36.93,15500.0,15.8636,15.8679,15.825,15.8293,15500.0
2011-02-08 12:30:00,36.93,36.96,36.9,36.93,20500.0,15.8293,15.8422,15.8164,15.8293,20500.0
2011-02-08 13:00:00,36.92,36.92,36.76,36.78,37400.0,15.825,15.825,15.7564,15.765,37400.0
2011-02-08 13:30:00,36.79,36.83,36.77,36.79,29000.0,15.7693,15.7864,15.7607,15.7693,29000.0
2011-02-08 14:00:00,36.79,36.83,36.79,36.82,23100.0,15.7693,15.7864,15.7693,15.7821,23100.0
2011-02-08 14:30:00,36.82,36.85,36.8,36.82,33500.0,15.7821,15.795,15.7736,15.7821,33500.0
2011-02-08 15:00:00,36.82,36.89,36.81,36.87,63900.0,15.7821,15.8121,15.7779,15.8036,63900.0
2011-02-08 15:30:00,36.86,36.91,36.82,36.83,110800.0,15.7993,15.8207,15.7821,15.7864,110800.0
2011-02-09 09:30:00,36.85,36.98,36.82,36.92,37300.0,15.795,15.8507,15.7821,15.825,37300.0
2011-02-09 10:00:00,36.93,37.02,36.75,36.84,65000.0,15.8293,15.8679,15.7521,15.7907,65000.0
2011-02-09 10:30:00,36.84,36.87,36.74,36.75,86400.0,15.7907,15.8036,15.7479,15.7521,86400.0
2011-02-09 11:00:00,36.77,36.81,36.6,36.62,96800.0,15.7607,15.7779,15.6878,15.6964,96800.0
2011-02-09 11:30:00,36.63,36.74,36.62,36.7,67800.0,15.7007,15.7479,15.6964,15.7307,67800.0
2011-02-09 12:00:00,36.7,36.71,36.66,36.67,46400.0,15.7307,15.735,15.7136,15.7178,46400.0
2011-02-09 12:30:00,36.68,36.75,36.65,36.75,37500.0,15.7221,15.7521,15.7093,15.7521,37500.0
2011-02-09 13:00:00,36.74,36.83,36.74,36.79,61800.0,15.7479,15.7864,15.7479,15.7693,61800.0
2011-02-09 13:30:00,36.79,36.79,36.69,36.69,29800.0,15.7693,15.7693,15.7264,15.7264,29800.0
2011-02-09 14:00:00,36.7,36.74,36.66,36.72,23200.0,15.7307,15.7479,15.7136,15.7393,23200.0
2011-02-09 14:30:00,36.71,36.71,36.66,36.7,79800.0,15.735,15.735,15.7136,15.7307,79800.0
2011-02-09 15:00:00,36.7,36.72,36.67,36.68,81600.0,15.7307,15.7393,15.7178,15.7221,81600.0
2011-02-09 15:30:00,36.69,36.78,36.66,36.77,109000.0,15.7264,15.765,15.7136,15.7607,109000.0
2011-02-10 09:30:00,36.65,36.67,36.26,36.33,91200.0,15.7093,15.7178,15.5421,15.5721,91200.0
2011-02-10 10:00:00,36.32,36.48,36.26,36.41,35400.0,15.5678,15.6364,15.5421,15.6064,35400.0
2011-02-10 10:30:00,36.4,36.44,36.36,36.41,23800.0,15.6021,15.6193,15.585,15.6064,23800.0
2011-02-10 11:00:00,36.41,36.44,36.36,36.43,17300.0,15.6064,15.6193,15.585,15.615,17300.0
2011-02-10 11:30:00,36.42,36.45,36.29,36.34,52900.0,15.6107,15.6235,15.555,15.5764,52900.0
2011-02-10 12:00:00,36.35,36.39,36.29,36.38,33600.0,15.5807,15.5978,15.555,15.5935,33600.0
2011-02-10 12:30:00,36.38,36.39,36.33,36.34,17800.0,15.5935,15.5978,15.5721,15.5764,17800.0
2011-02-10 13:00:00,36.34,36.36,36.3,36.34,28000.0,15.5764,15.585,15.5593,15.5764,28000.0
2011-02-10 13:30:00,36.35,36.36,36.3,36.36,41800.0,15.5807,15.585,15.5593,15.585,41800.0
2011-02-10 14:00:00,36.36,36.36,36.28,36.29,37300.0,15.585,15.585,15.5507,15.555,37300.0
2011-02-10 14:30:00,36.29,36.35,36.28,36.33,28800.0,15.555,15.5807,15.5507,15.5721,28800.0
2011-02-10 15:00:00,36.33,36.35,36.31,36.32,41100.0,15.5721,15.5807,15.5635,15.5678,41100.0
2011-02-10 15:30:00,36.33,36.39,36.25,36.31,157900.0,15.5721,15.5978,15.5378,15.5635,157900.0
2011-02-11 09:30:00,36.42,36.45,36.32,36.43,124100.0,15.6107,15.6235,15.5678,15.615,124100.0
2011-02-11 10:00:00,36.45,36.48,36.39,36.47,17900.0,15.6235,15.6364,15.5978,15.6321,17900.0
2011-02-11 10:30:00,36.47,36.55,36.43,36.52,22700.0,15.6321,15.6664,15.615,15.6536,22700.0
2011-02-11 11:00:00,36.52,36.56,36.33,36.34,40700.0,15.6536,15.6707,15.5721,15.5764,40700.0
2011-02-11 11:30:00,36.33,36.35,36.24,36.26,25600.0,15.5721,15.5807,15.5335,15.5421,25600.0
2011-02-11 12:00:00,36.27,36.27,36.2,36.24,25300.0,15.5464,15.5464,15.5164,15.5335,25300.0
2011-02-11 12:30:00,36.24,36.33,36.23,36.29,79100.0,15.5335,15.5721,15.5293,15.555,79100.0
2011-02-11 13:00:00,36.29,36.31,36.24,36.26,26600.0,15.555,15.5635,15.5335,15.5421,26600.0
2011-02-11 13:30:00,36.27,36.28,36.22,36.25,33500.0,15.5464,15.5507,15.525,15.5378,33500.0
2011-02-11 14:00:00,36.25,36.28,36.21,36.27,60100.0,15.5378,15.5507,15.5207,15.5464,60100.0
2011-02-11 14:30:00,36.29,36.37,36.29,36.33,21500.0,15.555,15.5893,15.555,15.5721,21500.0
2011-02-11 15:00:00,36.33,36.36,36.28,36.33,28100.0,15.5721,15.585,15.5507,15.5721,28100.0
2011-02-11 15:30:00,36.33,36.39,36.31,36.39,161600.0,15.5721,15.5978,15.5635,15.5978,161600.0
2011-02-14 09:30:00,36.38,36.43,36.21,36.23,70400.0,15.5935,15.615,15.5207,15.5293,70400.0
2011-02-14 10:00:00,36.22,36.29,36.18,36.2,33100.0,15.525,15.555,15.5078,15.5164,33100.0
2011-02-14 10:30:00,36.2,36.2,36.1,36.14,52300.0,15.5164,15.5164,15.4735,15.4907,52300.0
2011-02-14 11:00:00,36.16,36.18,36.09,36.11,46700.0,15.4992,15.5078,15.4692,15.4778,46700.0
2011-02-14 11:30:00,36.12,36.15,36.08,36.13,34000.0,15.4821,15.495,15.465,15.4864,34000.0
2011-02-14 12:00:00,36.12,36.14,36.04,36.12,71600.0,15.4821,15.4907,15.4478,15.4821,71600.0
2011-02-14 12:30:00,36.11,36.18,36.11,36.17,31700.0,15.4778,15.5078,15.4778,15.5035,31700.0
2011-02-14 13:00:00,36.16,36.16,36.1,36.11,23700.0,15.4992,15.4992,15.4735,15.4778,23700.0
2011-02-14 13:30:00,36.11,36.13,35.98,35.98,35300.0,15.4778,15.4864,15.4221,15.4221,35300.0
2011-02-14 14:00:00,35.98,36.01,35.88,35.91,50700.0,15.4221,15.435,15.3792,15.3921,50700.0
2011-02-14 14:30:00,35.91,35.97,35.9,35.95,26700.0,15.3921,15.4178,15.3878,15.4092,26700.0
2011-02-14 15:00:00,35.95,36.04,35.95,36.01,34000.0,15.4092,15.4478,15.4092,15.435,34000.0
2011-02-14 15:30:00,36.01,36.03,35.94,36.01,106200.0,15.435,15.4435,15.4049,15.435,106200.0
2011-02-15 09:30:00,36.03,36.04,35.93,35.96,47400.0,15.4435,15.4478,15.4007,15.4135,47400.0
2011-02-15 10:00:00,35.98,35.99,35.86,35.88,50600.0,15.4221,15.4264,15.3707,15.3792,50600.0
2011-02-15 10:30:00,35.87,35.92,35.85,35.87,69000.0,15.3749,15.3964,15.3664,15.3749,69000.0
2011-02-15 11:00:00,35.88,35.89,35.83,35.83,66200.0,15.3792,15.3835,15.3578,15.3578,66200.0
2011-02-15 11:30:00,35.82,35.85,35.78,35.81,30600.0,15.3535,15.3664,15.3364,15.3492,30600.0
2011-02-15 12:00:00,35.79,35.84,35.78,35.81,14000.0,15.3407,15.3621,15.3364,15.3492,14000.0
2011-02-15 12:30:00,35.82,35.83,35.8,35.81,16000.0,15.3535,15.3578,15.3449,15.3492,16000.0
2011-02-15 13:00:00,35.81,35.82,35.79,35.8,21500.0,15.3492,15.3535,15.3407,15.3449,21500.0
2011-02-15 13:30:00,35.8,35.82,35.78,35.79,19500.0,15.3449,15.3535,15.3364,15.3407,19500.0
2011-02-15 14:00:00,35.8,35.8,35.71,35.72,58000.0,15.3449,15.3449,15.3064,15.3107,58000.0
2011-02-15 14:30:00,35.72,35.79,35.67,35.78,68400.0,15.3107,15.3407,15.2892,15.3364,68400.0
2011-02-15 15:00:00,35.79,35.8,35.75,35.79,85300.0,15.3407,15.3449,15.3235,15.3407,85300.0
2011-02-15 15:30:00,35.79,35.84,35.75,35.83,120000.0,15.3407,15.3621,15.3235,15.3578,120000.0
2011-02-16 09:30:00,36.04,36.1,35.94,36.09,73500.0,15.4478,15.4735,15.4049,15.4692,73500.0
2011-02-16 10:00:00,36.08,36.15,36.08,36.1,122600.0,15.465,15.495,15.465,15.4735,122600.0
2011-02-16 10:30:00,36.11,36.21,36.09,36.1,40500.0,15.4778,15.5207,15.4692,15.4735,40500.0
2011-02-16 11:00:00,36.1,36.1,35.98,35.98,77700.0,15.4735,15.4735,15.4221,15.4221,77700.0
2011-02-16 11:30:00,35.98,36.01,35.95,36.0,145500.0,15.4221,15.435,15.4092,15.4307,145500.0
2011-02-16 12:00:00,36.01,36.12,35.98,36.11,30500.0,15.435,15.4821,15.4221,15.4778,30500.0
2011-02-16 12:30:00,36.11,36.2,36.11,36.17,26500.0,15.4778,15.5164,15.4778,15.5035,26500.0
2011-02-16 13:00:00,36.16,36.18,36.12,36.18,35600.0,15.4992,15.5078,15.4821,15.5078,35600.0
2011-02-16 13:30:00,36.18,36.2,36.14,36.18,66500.0,15.5078,15.5164,15.4907,15.5078,66500.0
2011-02-16 14:00:00,36.17,36.22,36.13,36.17,30000.0,15.5035,15.525,15.4864,15.5035,30000.0
2011-02-16 14:30:00,36.17,36.27,36.15,36.25,28600.0,15.5035,15.5464,15.495,15.5378,28600.0
2011-02-16 15:00:00,36.25,36.29,36.2,36.21,65700.0,15.5378,15.555,15.5164,15.5207,65700.0
2011-02-16 15:30:00,36.22,36.26,36.19,36.25,102000.0,15.525,15.5421,15.5121,15.5378,102000.0
2011-02-17 09:30:00,36.27,36.43,36.09,36.09,164900.0,15.5464,15.615,15.4692,15.4692,164900.0
2011-02-17 10:00:00,36.09,36.17,36.07,36.16,141900.0,15.4692,15.5035,15.4607,15.4992,141900.0
2011-02-17 10:30:00,36.14,36.31,36.14,36.28,64700.0,15.4907,15.5635,15.4907,15.5507,64700.0
2011-02-17 11:00:00,36.28,36.29,36.19,36.23,120900.0,15.5507,15.555,15.5121,15.5293,120900.0
2011-02-17 11:30:00,36.23,36.32,36.22,36.32,79700.0,15.5293,15.5678,15.525,15.5678,79700.0
2011-02-17 12:00:00,36.31,36.31,36.24,36.27,36600.0,15.5635,15.5635,15.5335,15.5464,36600.0
2011-02-17 12:30:00,36.28,36.3,36.26,36.29,37700.0,15.5507,15.5593,15.5421,15.555,37700.0
2011-02-17 13:00:00,36.3,36.3,36.26,36.28,49900.0,15.5593,15.5593,15.5421,15.5507,49900.0
2011-02-17 13:30:00,36.29,36.3,36.23,36.24,71800.0,15.555,15.5593,15.5293,15.5335,71800.0
2011-02-17 14:00:00,36.24,36.3,36.24,36.3,80800.0,15.5335,15.5593,15.5335,15.5593,80800.0
2011-02-17 14:30:00,36.3,36.32,36.28,36.31,19300.0,15.5593,15.5678,15.5507,15.5635,19300.0
2011-02-17 15:00:00,36.31,36.32,36.28,36.31,34400.0,15.5635,15.5678,15.5507,15.5635,34400.0
2011-02-17 15:30:00,36.3,36.35,36.29,36.32,123700.0,15.5593,15.5807,15.555,15.5678,123700.0
2011-02-18 09:30:00,36.45,36.52,36.42,36.45,118200.0,15.6235,15.6536,15.6107,15.6235,118200.0
2011-02-18 10:00:00,36.44,36.45,36.4,36.43,42700.0,15.6193,15.6235,15.6021,15.615,42700.0
2011-02-18 10:30:00,36.42,36.44,36.41,36.43,62300.0,15.6107,15.6193,15.6064,15.615,62300.0
2011-02-18 11:00:00,36.43,36.44,36.35,36.39,98700.0,15.615,15.6193,15.5807,15.5978,98700.0
2011-02-18 11:30:00,36.39,36.42,36.28,36.3,49100.0,15.5978,15.6107,15.5507,15.5593,49100.0
2011-02-18 12:00:00,36.29,36.39,36.23,36.34,44300.0,15.555,15.5978,15.5293,15.5764,44300.0
2011-02-18 12:30:00,36.34,36.37,36.33,36.34,17000.0,15.5764,15.5893,15.5721,15.5764,17000.0
2011-02-18 13:00:00,36.33,36.35,36.28,36.28,23200.0,15.5721,15.5807,15.5507,15.5507,23200.0
2011-02-18 13:30:00,36.28,36.3,36.22,36.28,26200.0,15.5507,15.5593,15.525,15.5507,26200.0
2011-02-18 14:00:00,36.27,36.35,36.27,36.33,28600.0,15.5464,15.5807,15.5464,15.5721,28600.0
2011-02-18 14:30:00,36.32,36.34,36.3,36.31,20700.0,15.5678,15.5764,15.5593,15.5635,20700.0
2011-02-18 15:00:00,36.3,36.33,36.28,36.31,25700.0,15.5593,15.5721,15.5507,15.5635,25700.0
2011-02-18 15:30:00,36.32,36.4,36.29,36.4,81800.0,15.5678,15.6021,15.555,15.6021,81800.0
2011-02-22 09:30:00,36.35,36.44,36.12,36.37,117700.0,15.5807,15.6193,15.4821,15.5893,117700.0
2011-02-22 10:00:00,36.37,36.41,36.24,36.24,47000.0,15.5893,15.6064,15.5335,15.5335,47000.0
2011-02-22 10:30:00,36.24,36.3,36.23,36.26,31900.0,15.5335,15.5593,15.5293,15.5421,31900.0
2011-02-22 11:00:00,36.27,36.36,36.23,36.23,84600.0,15.5464,15.585,15.5293,15.5293,84600.0
2011-02-22 11:30:00,36.22,36.27,36.13,36.18,43900.0,15.525,15.5464,15.4864,15.5078,43900.0
2011-02-22 12:00:00,36.18,36.22,36.12,36.2,25500.0,15.5078,15.525,15.4821,15.5164,25500.0
2011-02-22 12:30:00,36.2,36.2,36.09,36.14,45000.0,15.5164,15.5164,15.4692,15.4907,45000.0
2011-02-22 13:00:00,36.12,36.14,36.0,36.02,37700.0,15.4821,15.4907,15.4307,15.4392,37700.0
2011-02-22 13:30:00,36.03,36.07,35.95,36.02,49900.0,15.4435,15.4607,15.4092,15.4392,49900.0
2011-02-22 14:00:00,36.02,36.03,35.84,35.88,62600.0,15.4392,15.4435,15.3621,15.3792,62600.0
2011-02-22 14:30:00,35.88,35.94,35.88,35.92,91700.0,15.3792,15.4049,15.3792,15.3964,91700.0
2011-02-22 15:00:00,35.92,35.99,35.86,35.86,42900.0,15.3964,15.4264,15.3707,15.3707,42900.0
2011-02-22 15:30:00,35.86,36.0,35.86,35.96,107900.0,15.3707,15.4307,15.3707,15.4135,107900.0
2011-02-23 09:30:00,36.03,36.03,35.75,35.78,91400.0,15.4435,15.4435,15.3235,15.3364,91400.0
2011-02-23 10:00:00,35.77,35.8,35.66,35.76,49200.0,15.3321,15.3449,15.2849,15.3278,49200.0
2011-02-23 10:30:00,35.76,35.82,35.66,35.82,55800.0,15.3278,15.3535,15.2849,15.3535,55800.0
2011-02-23 11:00:00,35.8,35.81,35.73,35.77,25500.0,15.3449,15.3492,15.3149,15.3321,25500.0
2011-02-23 11:30:00,35.77,35.77,35.7,35.73,47900.0,15.3321,15.3321,15.3021,15.3149,47900.0
2011-02-23 12:00:00,35.73,35.74,35.65,35.7,43300.0,15.3149,15.3192,15.2806,15.3021,43300.0
2011-02-23 12:30:00,35.69,35.73,35.67,35.7,25900.0,15.2978,15.3149,15.2892,15.3021,25900.0
2011-02-23 13:00:00,35.69,35.75,35.64,35.75,48000.0,15.2978,15.3235,15.2764,15.3235,48000.0
2011-02-23 13:30:00,35.75,35.81,35.71,35.78,47500.0,15.3235,15.3492,15.3064,15.3364,47500.0
2011-02-23 14:00:00,35.79,35.83,35.74,35.75,39100.0,15.3407,15.3578,15.3192,15.3235,39100.0
2011-02-23 14:30:00,35.75,35.88,35.75,35.87,39000.0,15.3235,15.3792,15.3235,15.3749,39000.0
2011-02-23 15:00:00,35.86,35.9,35.83,35.88,66100.0,15.3707,15.3878,15.3578,15.3792,66100.0
2011-02-23 15:30:00,35.87,35.92,35.84,35.91,106600.0,15.3749,15.3964,15.3621,15.3921,106600.0
2011-02-24 09:30:00,35.95,36.08,35.94,35.98,60600.0,15.4092,15.465,15.4049,15.4221,60600.0
2011-02-24 10:00:00,35.98,36.15,35.92,36.11,84000.0,15.4221,15.495,15.3964,15.4778,84000.0
2011-02-24 10:30:00,36.11,36.14,36.08,36.1,64100.0,15.4778,15.4907,15.465,15.4735,64100.0
2011-02-24 11:00:00,36.09,36.11,36.03,36.11,35800.0,15.4692,15.4778,15.4435,15.4778,35800.0
2011-02-24 11:30:00,36.12,36.13,36.05,36.06,39600.0,15.4821,15.4864,15.4521,15.4564,39600.0
2011-02-24 12:00:00,36.07,36.12,35.99,36.08,53800.0,15.4607,15.4821,15.4264,15.465,53800.0
2011-02-24 12:30:00,36.09,36.16,36.06,36.14,29300.0,15.4692,15.4992,15.4564,15.4907,29300.0
2011-02-24 13:00:00,36.14,36.16,36.1,36.11,27100.0,15.4907,15.4992,15.4735,15.4778,27100.0
2011-02-24 13:30:00,36.11,36.12,35.92,35.94,46400.0,15.4778,15.4821,15.3964,15.4049,46400.0
2011-02-24 14:00:00,35.94,36.11,35.93,36.09,71400.0,15.4049,15.4778,15.4007,15.4692,71400.0
2011-02-24 14:30:00,36.1,36.1,36.0,36.07,35600.0,15.4735,15.4735,15.4307,15.4607,35600.0
2011-02-24 15:00:00,36.06,36.11,36.04,36.08,62200.0,15.4564,15.4778,15.4478,15.465,62200.0
2011-02-24 15:30:00,36.08,36.1,36.0,36.01,119700.0,15.465,15.4735,15.4307,15.435,119700.0
2011-02-25 09:30:00,36.19,36.34,36.13,36.29,55300.0,15.5121,15.5764,15.4864,15.555,55300.0
2011-02-25 10:00:00,36.27,36.32,36.26,36.3,28500.0,15.5464,15.5678,15.5421,15.5593,28500.0
2011-02-25 10:30:00,36.3,36.37,36.3,36.36,28300.0,15.5593,15.5893,15.5593,15.585,28300.0
2011-02-25 11:00:00,36.38,36.39,36.32,36.33,31700.0,15.5935,15.5978,15.5678,15.5721,31700.0
2011-02-25 11:30:00,36.32,36.33,36.23,36.29,31900.0,15.5678,15.5721,15.5293,15.555,31900.0
2011-02-25 12:00:00,36.29,36.32,36.27,36.29,13800.0,15.555,15.5678,15.5464,15.555,13800.0
2011-02-25 12:30:00,36.28,36.35,36.28,36.34,8800.0,15.5507,15.5807,15.5507,15.5764,8800.0
2011-02-25 13:00:00,36.34,36.37,36.33,36.36,16100.0,15.5764,15.5893,15.5721,15.585,16100.0
2011-02-25 13:30:00,36.36,36.4,36.35,36.36,16600.0,15.585,15.6021,15.5807,15.585,16600.0
2011-02-25 14:00:00,36.37,36.39,36.34,36.37,29200.0,15.5893,15.5978,15.5764,15.5893,29200.0
2011-02-25 14:30:00,36.37,36.45,36.37,36.45,19100.0,15.5893,15.6235,15.5893,15.6235,19100.0
2011-02-25 15:00:00,36.44,36.45,36.41,36.43,25500.0,15.6193,15.6235,15.6064,15.615,25500.0
2011-02-25 15:30:00,36.43,36.45,36.4,36.45,83300.0,15.615,15.6235,15.6021,15.6235,83300.0
2011-02-28 09:30:00,36.7,36.89,36.65,36.83,68300.0,15.7307,15.8121,15.7093,15.7864,68300.0
2011-02-28 10:00:00,36.85,36.92,36.82,36.84,28800.0,15.795,15.825,15.7821,15.7907,28800.0
2011-02-28 10:30:00,36.84,36.9,36.81,36.88,22000.0,15.7907,15.8164,15.7779,15.8079,22000.0
2011-02-28 11:00:00,36.88,37.02,36.88,36.98,35900.0,15.8079,15.8679,15.8079,15.8507,35900.0
2011-02-28 11:30:00,36.98,37.06,36.95,36.99,37300.0,15.8507,15.885,15.8379,15.855,37300.0
2011-02-28 12:00:00,37.0,37.03,36.94,36.99,21000.0,15.8593,15.8722,15.8336,15.855,21000.0
2011-02-28 12:30:00,37.0,37.02,36.91,36.93,17700.0,15.8593,15.8679,15.8207,15.8293,17700.0
2011-02-28 13:00:00,36.93,37.03,36.93,36.99,16700.0,15.8293,15.8722,15.8293,15.855,16700.0
2011-02-28 13:30:00,36.98,37.01,36.93,36.94,13600.0,15.8507,15.8636,15.8293,15.8336,13600.0
2011-02-28 14:00:00,36.93,37.0,36.93,36.98,18700.0,15.8293,15.8593,15.8293,15.8507,18700.0
2011-02-28 14:30:00,36.98,37.04,36.93,37.02,79100.0,15.8507,15.8764,15.8293,15.8679,79100.0
2011-02-28 15:00:00,37.03,37.05,37.0,37.02,49700.0,15.8722,15.8807,15.8593,15.8679,49700.0
2011-02-28 15:30:00,37.03,37.1,37.01,37.09,91900.0,15.8722,15.9022,15.8636,15.8979,91900.0
2011-03-01 09:30:00,36.8,37.0,36.67,36.67,112400.0,15.7736,15.8593,15.7178,15.7178,112400.0
2011-03-01 10:00:00,36.67,36.72,36.57,36.58,72400.0,15.7178,15.7393,15.675,15.6793,72400.0
2011-03-01 10:30:00,36.58,36.68,36.56,36.57,39400.0,15.6793,15.7221,15.6707,15.675,39400.0
2011-03-01 11:00:00,36.57,36.68,36.56,36.62,40800.0,15.675,15.7221,15.6707,15.6964,40800.0
2011-03-01 11:30:00,36.64,36.77,36.64,36.72,62200.0,15.705,15.7607,15.705,15.7393,62200.0
2011-03-01 12:00:00,36.72,36.74,36.6,36.63,38800.0,15.7393,15.7479,15.6878,15.7007,38800.0
2011-03-01 12:30:00,36.63,36.7,36.62,36.64,28600.0,15.7007,15.7307,15.6964,15.705,28600.0
2011-03-01 13:00:00,36.63,36.69,36.6,36.63,44200.0,15.7007,15.7264,15.6878,15.7007,44200.0
2011-03-01 13:30:00,36.63,36.63,36.56,36.56,20600.0,15.7007,15.7007,15.6707,15.6707,20600.0
2011-03-01 14:00:00,36.57,36.59,36.45,36.45,42700.0,15.675,15.6836,15.6235,15.6235,42700.0
2011-03-01 14:30:00,36.46,36.52,36.44,36.45,54100.0,15.6278,15.6536,15.6193,15.6235,54100.0
2011-03-01 15:00:00,36.44,36.5,36.41,36.44,46000.0,15.6193,15.645,15.6064,15.6193,46000.0
2011-03-01 15:30:00,36.44,36.49,36.42,36.45,83800.0,15.6193,15.6407,15.6107,15.6235,83800.0
2011-03-02 09:30:00,36.48,36.58,36.47,36.56,31700.0,15.6364,15.6793,15.6321,15.6707,31700.0
2011-03-02 10:00:00,36.57,36.63,36.42,36.46,27400.0,15.675,15.7007,15.6107,15.6278,27400.0
2011-03-02 10:30:00,36.46,36.53,36.4,36.4,45400.0,15.6278,15.6578,15.6021,15.6021,45400.0
2011-03-02 11:00:00,36.4,36.42,36.36,36.38,112300.0,15.6021,15.6107,15.585,15.5935,112300.0
2011-03-02 11:30:00,36.37,36.37,36.3,36.32,47300.0,15.5893,15.5893,15.5593,15.5678,47300.0
2011-03-02 12:00:00,36.32,36.33,36.19,36.25,56200.0,15.5678,15.5721,15.5121,15.5378,56200.0
2011-03-02 12:30:00,36.23,36.34,36.22,36.33,31100.0,15.5293,15.5764,15.525,15.5721,31100.0
2011-03-02 13:00:00,36.35,36.42,36.34,36.42,49000.0,15.5807,15.6107,15.5764,15.6107,49000.0
2011-03-02 13:30:00,36.42,36.44,36.4,36.42,44800.0,15.6107,15.6193,15.6021,15.6107,44800.0
2011-03-02 14:00:00,36.42,36.48,36.38,36.43,54900.0,15.6107,15.6364,15.5935,15.615,54900.0
2011-03-02 14:30:00,36.44,36.47,36.33,36.43,50700.0,15.6193,15.6321,15.5721,15.615,50700.0
2011-03-02 15:00:00,36.42,36.48,36.32,36.38,63000.0,15.6107,15.6364,15.5678,15.5935,63000.0
2011-03-02 15:30:00,36.39,36.43,36.34,36.36,107700.0,15.5978,15.615,15.5764,15.585,107700.0
2011-03-03 09:30:00,36.57,36.59,36.42,36.46,91000.0,15.675,15.6836,15.6107,15.6278,91000.0
2011-03-03 10:00:00,36.46,36.5,36.44,36.45,17500.0,15.6278,15.645,15.6193,15.6235,17500.0
2011-03-03 10:30:00,36.46,36.48,36.43,36.46,13700.0,15.6278,15.6364,15.615,15.6278,13700.0
2011-03-03 11:00:00,36.45,36.52,36.42,36.43,29200.0,15.6235,15.6536,15.6107,15.615,29200.0
2011-03-03 11:30:00,36.42,36.44,36.39,36.42,24400.0,15.6107,15.6193,15.5978,15.6107,24400.0
2011-03-03 12:00:00,36.41,36.46,36.39,36.44,19300.0,15.6064,15.6278,15.5978,15.6193,19300.0
2011-03-03 12:30:00,36.44,36.48,36.44,36.47,16200.0,15.6193,15.6364,15.6193,15.6321,16200.0
2011-03-03 13:00:00,36.47,36.48,36.4,36.4,39800.0,15.6321,15.6364,15.6021,15.6021,39800.0
2011-03-03 13:30:00,36.4,36.45,36.4,36.43,36300.0,15.6021,15.6235,15.6021,15.615,36300.0
2011-03-03 14:00:00,36.44,36.49,36.44,36.47,35600.0,15.6193,15.6407,15.6193,15.6321,35600.0
2011-03-03 14:30:00,36.47,36.5,36.45,36.49,30500.0,15.6321,15.645,15.6235,15.6407,30500.0
2011-03-03 15:00:00,36.5,36.5,36.43,36.45,33500.0,15.645,15.645,15.615,15.6235,33500.0
2011-03-03 15:30:00,36.46,36.5,36.42,36.49,58400.0,15.6278,15.645,15.6107,15.6407,58400.0
2011-03-04 09:30:00,36.58,36.6,36.51,36.58,29500.0,15.6793,15.6878,15.6493,15.6793,29500.0
2011-03-04 10:00:00,36.6,36.61,36.43,36.47,43200.0,15.6878,15.6921,15.615,15.6321,43200.0
2011-03-04 10:30:00,36.47,36.49,36.42,36.47,17200.0,15.6321,15.6407,15.6107,15.6321,17200.0
2011-03-04 11:00:00,36.48,36.5,36.46,36.48,21500.0,15.6364,15.645,15.6278,15.6364,21500.0
2011-03-04 11:30:00,36.48,36.5,36.43,36.43,19900.0,15.6364,15.645,15.615,15.615,19900.0
2011-03-04 12:00:00,36.43,36.44,36.38,36.38,13700.0,15.615,15.6193,15.5935,15.5935,13700.0
2011-03-04 12:30:00,36.38,36.42,36.37,36.39,8600.0,15.5935,15.6107,15.5893,15.5978,8600.0
2011-03-04 13:00:00,36.38,36.44,36.38,36.41,26200.0,15.5935,15.6193,15.5935,15.6064,26200.0
2011-03-04 13:30:00,36.42,36.45,36.38,36.42,110100.0,15.6107,15.6235,15.5935,15.6107,110100.0
2011-03-04 14:00:00,36.42,36.43,36.35,36.36,95100.0,15.6107,15.615,15.5807,15.585,95100.0
2011-03-04 14:30:00,36.36,36.41,36.35,36.41,35200.0,15.585,15.6064,15.5807,15.6064,35200.0
2011-03-04 15:00:00,36.42,36.45,36.4,36.43,28600.0,15.6107,15.6235,15.6021,15.615,28600.0
2011-03-04 15:30:00,36.41,36.48,36.39,36.45,105200.0,15.6064,15.6364,15.5978,15.6235,105200.0
2011-03-07 09:30:00,36.5,36.59,36.38,36.42,76600.0,15.645,15.6836,15.5935,15.6107,76600.0
2011-03-07 10:00:00,36.42,36.43,36.37,36.4,28600.0,15.6107,15.615,15.5893,15.6021,28600.0
2011-03-07 10:30:00,36.39,36.4,36.32,36.34,37100.0,15.5978,15.6021,15.5678,15.5764,37100.0
2011-03-07 11:00:00,36.34,36.34,36.17,36.24,49700.0,15.5764,15.5764,15.5035,15.5335,49700.0
2011-03-07 11:30:00,36.24,36.25,35.98,36.0,73200.0,15.5335,15.5378,15.4221,15.4307,73200.0
2011-03-07 12:00:00,36.0,36.08,35.98,36.04,49400.0,15.4307,15.465,15.4221,15.4478,49400.0
2011-03-07 12:30:00,36.05,36.07,36.02,36.03,24300.0,15.4521,15.4607,15.4392,15.4435,24300.0
2011-03-07 13:00:00,36.03,36.06,36.0,36.04,33500.0,15.4435,15.4564,15.4307,15.4478,33500.0
2011-03-07 13:30:00,36.03,36.09,36.02,36.06,29700.0,15.4435,15.4692,15.4392,15.4564,29700.0
2011-03-07 14:00:00,36.06,36.13,36.05,36.1,48600.0,15.4564,15.4864,15.4521,15.4735,48600.0
2011-03-07 14:30:00,36.09,36.16,36.09,36.11,36900.0,15.4692,15.4992,15.4692,15.4778,36900.0
2011-03-07 15:00:00,36.11,36.11,36.03,36.08,71600.0,15.4778,15.4778,15.4435,15.465,71600.0
2011-03-07 15:30:00,36.08,36.08,35.81,35.92,254100.0,15.465,15.465,15.3492,15.3964,254100.0
2011-03-08 09:30:00,35.97,36.04,35.92,36.01,92000.0,15.4178,15.4478,15.3964,15.435,92000.0
2011-03-08 10:00:00,36.02,36.2,35.97,36.13,56200.0,15.4392,15.5164,15.4178,15.4864,56200.0
2011-03-08 10:30:00,36.13,36.18,36.06,36.14,23400.0,15.4864,15.5078,15.4564,15.4907,23400.0
2011-03-08 11:00:00,36.14,36.23,36.14,36.23,43000.0,15.4907,15.5293,15.4907,15.5293,43000.0
2011-03-08 11:30:00,36.23,36.31,36.23,36.31,23200.0,15.5293,15.5635,15.5293,15.5635,23200.0
2011-03-08 12:00:00,36.32,36.35,36.28,36.31,24200.0,15.5678,15.5807,15.5507,15.5635,24200.0
2011-03-08 12:30:00,36.3,36.34,36.3,36.31,24800.0,15.5593,15.5764,15.5593,15.5635,24800.0
2011-03-08 13:00:00,36.32,36.33,36.26,36.32,48900.0,15.5678,15.5721,15.5421,15.5678,48900.0
2011-03-08 13:30:00,36.32,36.35,36.3,36.31,27400.0,15.5678,15.5807,15.5593,15.5635,27400.0
2011-03-08 14:00:00,36.31,36.32,36.29,36.31,29400.0,15.5635,15.5678,15.555,15.5635,29400.0
2011-03-08 14:30:00,36.31,36.32,36.17,36.3,43800.0,15.5635,15.5678,15.5035,15.5593,43800.0
2011-03-08 15:00:00,36.31,36.31,36.21,36.27,58400.0,15.5635,15.5635,15.5207,15.5464,58400.0
2011-03-08 15:30:00,36.27,36.3,36.21,36.25,75800.0,15.5464,15.5593,15.5207,15.5378,75800.0
2011-03-09 09:30:00,36.49,36.52,36.3,36.41,91200.0,15.6407,15.6536,15.5593,15.6064,91200.0
2011-03-09 10:00:00,36.4,36.49,36.37,36.39,36900.0,15.6021,15.6407,15.5893,15.5978,36900.0
2011-03-09 10:30:00,36.4,36.45,36.38,36.4,34500.0,15.6021,15.6235,15.5935,15.6021,34500.0
2011-03-09 11:00:00,36.4,36.4,36.32,36.39,37700.0,15.6021,15.6021,15.5678,15.5978,37700.0
2011-03-09 11:30:00,36.39,36.43,36.27,36.4,30600.0,15.5978,15.615,15.5464,15.6021,30600.0
2011-03-09 12:00:00,36.42,36.52,36.42,36.45,17800.0,15.6107,15.6536,15.6107,15.6235,17800.0
2011-03-09 12:30:00,36.45,36.48,36.45,36.45,9400.0,15.6235,15.6364,15.6235,15.6235,9400.0
2011-03-09 13:00:00,36.45,36.46,36.36,36.43,31100.0,15.6235,15.6278,15.585,15.615,31100.0
2011-03-09 13:30:00,36.43,36.45,36.37,36.39,21100.0,15.615,15.6235,15.5893,15.5978,21100.0
2011-03-09 14:00:00,36.39,36.49,36.39,36.44,15800.0,15.5978,15.6407,15.5978,15.6193,15800.0
2011-03-09 14:30:00,36.44,36.46,36.41,36.42,48100.0,15.6193,15.6278,15.6064,15.6107,48100.0
2011-03-09 15:00:00,36.42,36.47,36.38,36.46,42900.0,15.6107,15.6321,15.5935,15.6278,42900.0
2011-03-09 15:30:00,36.46,36.49,36.41,36.46,63600.0,15.6278,15.6407,15.6064,15.6278,63600.0
2011-03-10 09:30:00,36.3,36.36,36.06,36.07,67100.0,15.5593,15.585,15.4564,15.4607,67100.0
2011-03-10 10:00:00,36.06,36.06,35.96,35.99,31200.0,15.4564,15.4564,15.4135,15.4264,31200.0
2011-03-10 10:30:00,35.99,36.08,35.97,36.07,32200.0,15.4264,15.465,15.4178,15.4607,32200.0
2011-03-10 11:00:00,36.08,36.33,36.07,36.33,44700.0,15.465,15.5721,15.4607,15.5721,44700.0
2011-03-10 11:30:00,36.32,36.39,36.24,36.38,38200.0,15.5678,15.5978,15.5335,15.5935,38200.0
2011-03-10 12:00:00,36.38,36.38,36.26,36.26,16300.0,15.5935,15.5935,15.5421,15.5421,16300.0
2011-03-10 12:30:00,36.26,36.3,36.24,36.27,14600.0,15.5421,15.5593,15.5335,15.5464,14600.0
2011-03-10 13:00:00,36.27,36.32,36.27,36.29,15800.0,15.5464,15.5678,15.5464,15.555,15800.0
2011-03-10 13:30:00,36.28,36.3,36.2,36.3,49500.0,15.5507,15.5593,15.5164,15.5593,49500.0
2011-03-10 14:00:00,36.3,36.31,36.25,36.27,22700.0,15.5593,15.5635,15.5378,15.5464,22700.0
2011-03-10 14:30:00,36.27,36.33,36.26,36.3,32100.0,15.5464,15.5721,15.5421,15.5593,32100.0
2011-03-10 15:00:00,36.3,36.39,36.28,36.36,109300.0,15.5593,15.5978,15.5507,15.585,109300.0
2011-03-10 15:30:00,36.36,36.42,36.27,36.34,205500.0,15.585,15.6107,15.5464,15.5764,205500.0
2011-03-11 09:30:00,35.61,35.85,35.58,35.59,86100.0,15.4814,15.5857,15.4683,15.4727,86100.0
2011-03-11 10:00:00,35.58,35.59,35.45,35.55,31100.0,15.4683,15.4727,15.4118,15.4553,31100.0
2011-03-11 10:30:00,35.56,35.64,35.55,35.64,27400.0,15.4596,15.4944,15.4553,15.4944,27400.0
2011-03-11 11:00:00,35.64,35.73,35.6,35.71,33300.0,15.4944,15.5335,15.477,15.5248,33300.0
2011-03-11 11:30:00,35.71,35.8,35.67,35.76,62200.0,15.5248,15.564,15.5075,15.5466,62200.0
2011-03-11 12:00:00,35.77,35.79,35.72,35.73,23600.0,15.5509,15.5596,15.5292,15.5335,23600.0
2011-03-11 12:30:00,35.74,35.78,35.72,35.74,47500.0,15.5379,15.5553,15.5292,15.5379,47500.0
2011-03-11 13:00:00,35.73,35.76,35.66,35.69,67800.0,15.5335,15.5466,15.5031,15.5161,67800.0
2011-03-11 13:30:00,35.69,35.76,35.67,35.75,9900.0,15.5161,15.5466,15.5075,15.5422,9900.0
2011-03-11 14:00:00,35.75,35.75,35.69,35.73,11700.0,15.5422,15.5422,15.5161,15.5335,11700.0
2011-03-11 14:30:00,35.73,35.77,35.71,35.77,23100.0,15.5335,15.5509,15.5248,15.5509,23100.0
2011-03-11 15:00:00,35.77,35.8,35.74,35.78,21000.0,15.5509,15.564,15.5379,15.5553,21000.0
2011-03-11 15:30:00,35.78,35.8,35.73,35.77,71200.0,15.5553,15.564,15.5335,15.5509,71200.0
2011-03-14 09:30:00,35.47,35.55,35.39,35.51,52600.0,15.4205,15.4553,15.3857,15.4379,52600.0
2011-03-14 10:00:00,35.51,35.54,35.43,35.45,21900.0,15.4379,15.4509,15.4031,15.4118,21900.0
2011-03-14 10:30:00,35.43,35.43,35.28,35.3,47400.0,15.4031,15.4031,15.3379,15.3466,47400.0
2011-03-14 11:00:00,35.29,35.3,35.19,35.23,45300.0,15.3422,15.3466,15.2988,15.3162,45300.0
2011-03-14 11:30:00,35.21,35.25,35.17,35.24,21500.0,15.3075,15.3249,15.2901,15.3205,21500.0
2011-03-14 12:00:00,35.24,35.28,35.21,35.24,25500.0,15.3205,15.3379,15.3075,15.3205,25500.0
2011-03-14 12:30:00,35.23,35.37,35.23,35.37,35100.0,15.3162,15.377,15.3162,15.377,35100.0
2011-03-14 13:00:00,35.36,35.42,35.36,35.39,11900.0,15.3727,15.3988,15.3727,15.3857,11900.0
2011-03-14 13:30:00,35.38,35.42,35.33,35.37,16400.0,15.3814,15.3988,15.3596,15.377,16400.0
2011-03-14 14:00:00,35.37,35.49,35.36,35.47,20300.0,15.377,15.4292,15.3727,15.4205,20300.0
2011-03-14 14:30:00,35.46,35.46,35.4,35.4,15900.0,15.4162,15.4162,15.3901,15.3901,15900.0
2011-03-14 15:00:00,35.41,35.49,35.4,35.47,32200.0,15.3944,15.4292,15.3901,15.4205,32200.0
2011-03-14 15:30:00,35.47,35.52,35.45,35.51,64700.0,15.4205,15.4422,15.4118,15.4379,64700.0
2011-03-15 09:30:00,34.53,34.98,34.08,34.32,308700.0,15.0118,15.2075,14.8162,14.9205,308700.0
2011-03-15 10:00:00,34.33,34.57,34.33,34.53,63500.0,14.9249,15.0292,14.9249,15.0118,63500.0
2011-03-15 10:30:00,34.54,34.83,34.48,34.83,64400.0,15.0162,15.1423,14.9901,15.1423,64400.0
2011-03-15 11:00:00,34.82,35.01,34.8,34.89,70200.0,15.1379,15.2205,15.1292,15.1683,70200.0
2011-03-15 11:30:00,34.89,34.97,34.85,34.85,49100.0,15.1683,15.2031,15.151,15.151,49100.0
2011-03-15 12:00:00,34.85,34.92,34.77,34.8,52300.0,15.151,15.1814,15.1162,15.1292,52300.0
2011-03-15 12:30:00,34.8,34.85,34.75,34.8,83600.0,15.1292,15.151,15.1075,15.1292,83600.0
2011-03-15 13:00:00,34.8,34.82,34.78,34.8,86800.0,15.1292,15.1379,15.1205,15.1292,86800.0
2011-03-15 13:30:00,34.8,34.86,34.78,34.84,104600.0,15.1292,15.1553,15.1205,15.1466,104600.0
2011-03-15 14:00:00,34.83,34.88,34.76,34.81,146700.0,15.1423,15.164,15.1118,15.1336,146700.0
2011-03-15 14:30:00,34.81,34.99,34.79,34.9,69500.0,15.1336,15.2118,15.1249,15.1727,69500.0
2011-03-15 15:00:00,34.89,35.04,34.88,34.99,157900.0,15.1683,15.2336,15.164,15.2118,157900.0
2011-03-15 15:30:00,35.0,35.0,34.84,34.86,254600.0,15.2162,15.2162,15.1466,15.1553,254600.0
2011-03-16 09:30:00,34.84,34.86,34.58,34.74,125400.0,15.1466,15.1553,15.0336,15.1031,125400.0
2011-03-16 10:00:00,34.74,35.1,34.73,35.06,84400.0,15.1031,15.2596,15.0988,15.2423,84400.0
2011-03-16 10:30:00,35.07,35.19,35.07,35.07,49200.0,15.2466,15.2988,15.2466,15.2466,49200.0
2011-03-16 11:00:00,35.07,35.13,34.79,35.0,123600.0,15.2466,15.2727,15.1249,15.2162,123600.0
2011-03-16 11:30:00,35.0,35.03,34.79,34.81,61100.0,15.2162,15.2292,15.1249,15.1336,61100.0
2011-03-16 12:00:00,34.79,34.85,34.55,34.68,87400.0,15.1249,15.151,15.0205,15.0771,87400.0
2011-03-16 12:30:00,34.69,34.76,34.64,34.74,33000.0,15.0814,15.1118,15.0597,15.1031,33000.0
2011-03-16 13:00:00,34.74,34.79,34.71,34.78,51700.0,15.1031,15.1249,15.0901,15.1205,51700.0
2011-03-16 13:30:00,34.77,34.78,34.65,34.72,76000.0,15.1162,15.1205,15.064,15.0944,76000.0
2011-03-16 14:00:00,34.71,34.88,34.64,34.82,78700.0,15.0901,15.164,15.0597,15.1379,78700.0
2011-03-16 14:30:00,34.81,35.08,34.77,35.07,79200.0,15.1336,15.251,15.1162,15.2466,79200.0
2011-03-16 15:00:00,35.07,35.16,35.05,35.11,76500.0,15.2466,15.2857,15.2379,15.264,76500.0
2011-03-16 15:30:00,35.1,35.25,35.08,35.18,179300.0,15.2596,15.3249,15.251,15.2944,179300.0
2011-03-17 09:30:00,35.34,35.53,35.3,35.39,76000.0,15.364,15.4466,15.3466,15.3857,76000.0
2011-03-17 10:00:00,35.4,35.64,35.37,35.63,38700.0,15.3901,15.4944,15.377,15.4901,38700.0
2011-03-17 10:30:00,35.62,35.64,35.5,35.52,45100.0,15.4857,15.4944,15.4335,15.4422,45100.0
2011-03-17 11:00:00,35.52,35.54,35.38,35.41,37100.0,15.4422,15.4509,15.3814,15.3944,37100.0
2011-03-17 11:30:00,35.41,35.6,35.4,35.57,48800.0,15.3944,15.477,15.3901,15.464,48800.0
2011-03-17 12:00:00,35.56,35.81,35.55,35.79,62500.0,15.4596,15.5683,15.4553,15.5596,62500.0
2011-03-17 12:30:00,35.78,35.84,35.76,35.82,32200.0,15.5553,15.5814,15.5466,15.5727,32200.0
2011-03-17 13:00:00,35.83,35.88,35.77,35.77,60000.0,15.577,15.5987,15.5509,15.5509,60000.0
2011-03-17 13:30:00,35.76,35.82,35.69,35.75,70200.0,15.5466,15.5727,15.5161,15.5422,70200.0
2011-03-17 14:00:00,35.75,35.85,35.72,35.74,35900.0,15.5422,15.5857,15.5292,15.5379,35900.0
2011-03-17 14:30:00,35.74,35.92,35.74,35.88,31400.0,15.5379,15.6161,15.5379,15.5987,31400.0
2011-03-17 15:00:00,35.88,35.92,35.82,35.82,49700.0,15.5987,15.6161,15.5727,15.5727,49700.0
2011-03-17 15:30:00,35.82,35.94,35.82,35.93,117400.0,15.5727,15.6248,15.5727,15.6205,117400.0
2011-03-18 09:30:00,36.16,36.16,35.92,35.95,75800.0,15.7205,15.7205,15.6161,15.6292,75800.0
2011-03-18 10:00:00,35.95,35.97,35.81,35.81,88300.0,15.6292,15.6379,15.5683,15.5683,88300.0
2011-03-18 10:30:00,35.81,35.92,35.74,35.82,77200.0,15.5683,15.6161,15.5379,15.5727,77200.0
2011-03-18 11:00:00,35.83,36.0,35.83,35.87,71200.0,15.577,15.6509,15.577,15.5944,71200.0
2011-03-18 11:30:00,35.86,35.91,35.79,35.83,61500.0,15.5901,15.6118,15.5596,15.577,61500.0
2011-03-18 12:00:00,35.83,35.88,35.81,35.87,49900.0,15.577,15.5987,15.5683,15.5944,49900.0
2011-03-18 12:30:00,35.87,35.93,35.81,35.81,81700.0,15.5944,15.6205,15.5683,15.5683,81700.0
2011-03-18 13:00:00,35.81,35.85,35.81,35.84,48700.0,15.5683,15.5857,15.5683,15.5814,48700.0
2011-03-18 13:30:00,35.83,35.9,35.83,35.87,70800.0,15.577,15.6074,15.577,15.5944,70800.0
2011-03-18 14:00:00,35.88,35.91,35.77,35.83,66500.0,15.5987,15.6118,15.5509,15.577,66500.0
2011-03-18 14:30:00,35.82,35.83,35.72,35.74,88100.0,15.5727,15.577,15.5292,15.5379,88100.0
2011-03-18 15:00:00,35.74,35.84,35.74,35.77,68300.0,15.5379,15.5814,15.5379,15.5509,68300.0
2011-03-18 15:30:00,35.77,35.93,35.76,35.9,146600.0,15.5509,15.6205,15.5466,15.6074,146600.0
2011-03-21 09:30:00,36.09,36.35,36.04,36.28,63000.0,15.69,15.8031,15.6683,15.7726,63000.0
2011-03-21 10:00:00,36.27,36.36,36.23,36.33,35500.0,15.7683,15.8074,15.7509,15.7944,35500.0
2011-03-21 10:30:00,36.34,36.35,36.16,36.28,72900.0,15.7987,15.8031,15.7205,15.7726,72900.0
2011-03-21 11:00:00,36.29,36.32,36.15,36.21,73300.0,15.777,15.79,15.7161,15.7422,73300.0
2011-03-21 11:30:00,36.2,36.25,36.09,36.17,59500.0,15.7379,15.7596,15.69,15.7248,59500.0
2011-03-21 12:00:00,36.16,36.17,36.04,36.05,62600.0,15.7205,15.7248,15.6683,15.6727,62600.0
2011-03-21 12:30:00,36.05,36.1,35.99,36.02,54300.0,15.6727,15.6944,15.6466,15.6596,54300.0
2011-03-21 13:00:00,36.03,36.03,35.94,35.96,35700.0,15.664,15.664,15.6248,15.6335,35700.0
2011-03-21 13:30:00,35.97,36.04,35.93,36.04,32300.0,15.6379,15.6683,15.6205,15.6683,32300.0
2011-03-21 14:00:00,36.04,36.04,35.99,36.0,21700.0,15.6683,15.6683,15.6466,15.6509,21700.0
2011-03-21 14:30:00,36.01,36.11,36.01,36.1,27900.0,15.6553,15.6987,15.6553,15.6944,27900.0
2011-03-21 15:00:00,36.1,36.13,36.04,36.1,47000.0,15.6944,15.7074,15.6683,15.6944,47000.0
2011-03-21 15:30:00,36.1,36.21,36.05,36.2,142800.0,15.6944,15.7422,15.6727,15.7379,142800.0
2011-03-22 09:30:00,36.21,36.27,36.11,36.13,72100.0,15.7422,15.7683,15.6987,15.7074,72100.0
2011-03-22 10:00:00,36.15,36.28,36.15,36.25,122900.0,15.7161,15.7726,15.7161,15.7596,122900.0
2011-03-22 10:30:00,36.25,36.33,36.25,36.26,24600.0,15.7596,15.7944,15.7596,15.764,24600.0
2011-03-22 11:00:00,36.27,36.38,36.25,36.33,31200.0,15.7683,15.8161,15.7596,15.7944,31200.0
2011-03-22 11:30:00,36.33,36.37,36.26,36.31,30300.0,15.7944,15.8118,15.764,15.7857,30300.0
2011-03-22 12:00:00,36.29,36.38,36.28,36.37,19200.0,15.777,15.8161,15.7726,15.8118,19200.0
2011-03-22 12:30:00,36.39,36.4,36.32,36.35,20400.0,15.8205,15.8248,15.79,15.8031,20400.0
2011-03-22 13:00:00,36.36,36.37,36.29,36.33,22900.0,15.8074,15.8118,15.777,15.7944,22900.0
2011-03-22 13:30:00,36.33,36.42,36.32,36.4,18800.0,15.7944,15.8335,15.79,15.8248,18800.0
2011-03-22 14:00:00,36.39,36.41,36.32,36.32,23700.0,15.8205,15.8292,15.79,15.79,23700.0
2011-03-22 14:30:00,36.32,36.37,36.31,36.36,25500.0,15.79,15.8118,15.7857,15.8074,25500.0
2011-03-22 15:00:00,36.37,36.37,36.33,36.35,30000.0,15.8118,15.8118,15.7944,15.8031,30000.0
2011-03-22 15:30:00,36.35,36.37,36.28,36.29,100000.0,15.8031,15.8118,15.7726,15.777,100000.0
2011-03-23 09:30:00,36.12,36.12,35.52,35.6,120800.0,15.7031,15.7031,15.4422,15.477,120800.0
2011-03-23 10:00:00,35.6,35.74,35.49,35.74,53500.0,15.477,15.5379,15.4292,15.5379,53500.0
2011-03-23 10:30:00,35.74,35.78,35.67,35.73,42700.0,15.5379,15.5553,15.5075,15.5335,42700.0
2011-03-23 11:00:00,35.73,35.8,35.72,35.76,26700.0,15.5335,15.564,15.5292,15.5466,26700.0
2011-03-23 11:30:00,35.77,35.8,35.68,35.69,18200.0,15.5509,15.564,15.5118,15.5161,18200.0
2011-03-23 12:00:00,35.7,35.8,35.65,35.8,27800.0,15.5205,15.564,15.4988,15.564,27800.0
2011-03-23 12:30:00,35.79,35.83,35.78,35.82,19700.0,15.5596,15.577,15.5553,15.5727,19700.0
2011-03-23 13:00:00,35.82,35.84,35.75,35.76,38900.0,15.5727,15.5814,15.5422,15.5466,38900.0
2011-03-23 13:30:00,35.77,35.83,35.76,35.82,11000.0,15.5509,15.577,15.5466,15.5727,11000.0
2011-03-23 14:00:00,35.82,35.85,35.78,35.83,33000.0,15.5727,15.5857,15.5553,15.577,33000.0
2011-03-23 14:30:00,35.82,35.89,35.8,35.85,21100.0,15.5727,15.6031,15.564,15.5857,21100.0
2011-03-23 15:00:00,35.85,35.87,35.82,35.85,47400.0,15.5857,15.5944,15.5727,15.5857,47400.0
2011-03-23 15:30:00,35.85,35.94,35.81,35.91,97600.0,15.5857,15.6248,15.5683,15.6118,97600.0
2011-03-24 09:30:00,35.97,36.06,35.92,35.95,37500.0,15.6379,15.677,15.6161,15.6292,37500.0
2011-03-24 10:00:00,35.94,35.97,35.77,35.9,24800.0,15.6248,15.6379,15.5509,15.6074,24800.0
2011-03-24 10:30:00,35.91,36.07,35.88,36.07,34900.0,15.6118,15.6814,15.5987,15.6814,34900.0
2011-03-24 11:00:00,36.06,36.12,36.04,36.07,13800.0,15.677,15.7031,15.6683,15.6814,13800.0
2011-03-24 11:30:00,36.07,36.12,36.04,36.06,12700.0,15.6814,15.7031,15.6683,15.677,12700.0
2011-03-24 12:00:00,36.05,36.07,35.95,36.0,21200.0,15.6727,15.6814,15.6292,15.6509,21200.0
2011-03-24 12:30:00,35.99,36.0,35.91,35.95,18100.0,15.6466,15.6509,15.6118,15.6292,18100.0
2011-03-24 13:00:00,35.96,35.96,35.89,35.94,13400.0,15.6335,15.6335,15.6031,15.6248,13400.0
2011-03-24 13:30:00,35.95,35.99,35.95,35.99,11600.0,15.6292,15.6466,15.6292,15.6466,11600.0
2011-03-24 14:00:00,36.0,36.04,35.97,36.03,20500.0,15.6509,15.6683,15.6379,15.664,20500.0
2011-03-24 14:30:00,36.03,36.05,36.02,36.04,42100.0,15.664,15.6727,15.6596,15.6683,42100.0
2011-03-24 15:00:00,36.05,36.06,36.0,36.04,89100.0,15.6727,15.677,15.6509,15.6683,89100.0
2011-03-24 15:30:00,36.03,36.1,36.02,36.02,91400.0,15.664,15.6944,15.6596,15.6596,91400.0
2011-03-25 09:30:00,36.18,36.21,36.09,36.16,46900.0,15.7292,15.7422,15.69,15.7205,46900.0
2011-03-25 10:00:00,36.17,36.19,36.14,36.17,14500.0,15.7248,15.7335,15.7118,15.7248,14500.0
2011-03-25 10:30:00,36.16,36.22,36.14,36.2,35800.0,15.7205,15.7466,15.7118,15.7379,35800.0
2011-03-25 11:00:00,36.21,36.24,36.14,36.14,25200.0,15.7422,15.7553,15.7118,15.7118,25200.0
2011-03-25 11:30:00,36.15,36.16,36.01,36.01,21000.0,15.7161,15.7205,15.6553,15.6553,21000.0
2011-03-25 12:00:00,36.03,36.1,36.03,36.05,18600.0,15.664,15.6944,15.664,15.6727,18600.0
2011-03-25 12:30:00,36.03,36.07,35.9,35.91,38300.0,15.664,15.6814,15.6074,15.6118,38300.0
2011-03-25 13:00:00,35.91,35.98,35.9,35.98,19000.0,15.6118,15.6422,15.6074,15.6422,19000.0
2011-03-25 13:30:00,35.99,36.01,35.94,35.94,18000.0,15.6466,15.6553,15.6248,15.6248,18000.0
2011-03-25 14:00:00,35.95,35.97,35.91,35.94,27800.0,15.6292,15.6379,15.6118,15.6248,27800.0
2011-03-25 14:30:00,35.94,35.94,35.85,35.88,32400.0,15.6248,15.6248,15.5857,15.5987,32400.0
2011-03-25 15:00:00,35.88,35.89,35.83,35.83,61100.0,15.5987,15.6031,15.577,15.577,61100.0
2011-03-25 15:30:00,35.83,35.85,35.68,35.69,143200.0,15.577,15.5857,15.5118,15.5161,143200.0
2011-03-28 09:30:00,35.89,35.97,35.81,35.97,77900.0,15.6031,15.6379,15.5683,15.6379,77900.0
2011-03-28 10:00:00,35.96,36.02,35.95,35.99,32100.0,15.6335,15.6596,15.6292,15.6466,32100.0
2011-03-28 10:30:00,35.99,36.01,35.97,36.01,52600.0,15.6466,15.6553,15.6379,15.6553,52600.0
2011-03-28 11:00:00,35.99,36.03,35.96,36.02,39100.0,15.6466,15.664,15.6335,15.6596,39100.0
2011-03-28 11:30:00,36.02,36.03,35.97,35.97,49600.0,15.6596,15.664,15.6379,15.6379,49600.0
2011-03-28 12:00:00,35.96,35.97,35.93,35.97,29900.0,15.6335,15.6379,15.6205,15.6379,29900.0
2011-03-28 12:30:00,35.97,35.97,35.93,35.93,17800.0,15.6379,15.6379,15.6205,15.6205,17800.0
2011-03-28 13:00:00,35.94,35.96,35.92,35.93,17300.0,15.6248,15.6335,15.6161,15.6205,17300.0
2011-03-28 13:30:00,35.93,35.94,35.9,35.91,13200.0,15.6205,15.6248,15.6074,15.6118,13200.0
2011-03-28 14:00:00,35.9,35.91,35.87,35.89,33800.0,15.6074,15.6118,15.5944,15.6031,33800.0
2011-03-28 14:30:00,35.9,35.94,35.87,35.88,23600.0,15.6074,15.6248,15.5944,15.5987,23600.0
2011-03-28 15:00:00,35.88,35.95,35.87,35.92,44000.0,15.5987,15.6292,15.5944,15.6161,44000.0
2011-03-28 15:30:00,35.91,35.92,35.79,35.83,97600.0,15.6118,15.6161,15.5596,15.577,97600.0
2011-03-29 09:30:00,35.81,36.0,35.81,36.0,40100.0,15.5683,15.6509,15.5683,15.6509,40100.0
2011-03-29 10:00:00,36.0,36.12,36.0,36.11,36500.0,15.6509,15.7031,15.6509,15.6987,36500.0
2011-03-29 10:30:00,36.09,36.12,36.04,36.08,17300.0,15.69,15.7031,15.6683,15.6857,17300.0
2011-03-29 11:00:00,36.09,36.15,36.06,36.15,20300.0,15.69,15.7161,15.677,15.7161,20300.0
2011-03-29 11:30:00,36.16,36.16,36.1,36.12,18800.0,15.7205,15.7205,15.6944,15.7031,18800.0
2011-03-29 12:00:00,36.13,36.21,36.11,36.18,10600.0,15.7074,15.7422,15.6987,15.7292,10600.0
2011-03-29 12:30:00,36.16,36.2,36.15,36.18,15800.0,15.7205,15.7379,15.7161,15.7292,15800.0
2011-03-29 13:00:00,36.18,36.26,36.16,36.26,28000.0,15.7292,15.764,15.7205,15.764,28000.0
2011-03-29 13:30:00,36.25,36.29,36.25,36.26,14600.0,15.7596,15.777,15.7596,15.764,14600.0
2011-03-29 14:00:00,36.25,36.29,36.25,36.27,23600.0,15.7596,15.777,15.7596,15.7683,23600.0
2011-03-29 14:30:00,36.26,36.27,36.21,36.22,18800.0,15.764,15.7683,15.7422,15.7466,18800.0
2011-03-29 15:00:00,36.23,36.26,36.19,36.21,28800.0,15.7509,15.764,15.7335,15.7422,28800.0
2011-03-29 15:30:00,36.22,36.28,36.16,36.27,83700.0,15.7466,15.7726,15.7205,15.7683,83700.0
2011-03-30 09:30:00,36.36,36.54,36.34,36.53,46800.0,15.8074,15.8857,15.7987,15.8813,46800.0
2011-03-30 10:00:00,36.55,36.57,36.49,36.5,19700.0,15.89,15.8987,15.8639,15.8683,19700.0
2011-03-30 10:30:00,36.52,36.55,36.48,36.5,14800.0,15.877,15.89,15.8596,15.8683,14800.0
2011-03-30 11:00:00,36.5,36.51,36.44,36.44,20500.0,15.8683,15.8726,15.8422,15.8422,20500.0
2011-03-30 11:30:00,36.42,36.47,36.4,36.46,16000.0,15.8335,15.8553,15.8248,15.8509,16000.0
2011-03-30 12:00:00,36.46,36.48,36.43,36.48,7900.0,15.8509,15.8596,15.8379,15.8596,7900.0
2011-03-30 12:30:00,36.48,36.55,36.48,36.53,13000.0,15.8596,15.89,15.8596,15.8813,13000.0
2011-03-30 13:00:00,36.52,36.53,36.5,36.52,15400.0,15.877,15.8813,15.8683,15.877,15400.0
2011-03-30 13:30:00,36.51,36.54,36.5,36.54,15900.0,15.8726,15.8857,15.8683,15.8857,15900.0
2011-03-30 14:00:00,36.54,36.54,36.45,36.48,25300.0,15.8857,15.8857,15.8466,15.8596,25300.0
2011-03-30 14:30:00,36.49,36.49,36.36,36.36,32900.0,15.8639,15.8639,15.8074,15.8074,32900.0
2011-03-30 15:00:00,36.36,36.4,36.36,36.39,38000.0,15.8074,15.8248,15.8074,15.8205,38000.0
2011-03-30 15:30:00,36.39,36.41,36.36,36.37,61500.0,15.8205,15.8292,15.8074,15.8118,61500.0
2011-03-31 09:30:00,36.44,36.55,36.34,36.38,45400.0,15.8422,15.89,15.7987,15.8161,45400.0
2011-03-31 10:00:00,36.39,36.42,36.35,36.41,41700.0,15.8205,15.8335,15.8031,15.8292,41700.0
2011-03-31 10:30:00,36.41,36.45,36.34,36.36,26000.0,15.8292,15.8466,15.7987,15.8074,26000.0
2011-03-31 11:00:00,36.36,36.42,36.35,36.41,17800.0,15.8074,15.8335,15.8031,15.8292,17800.0
2011-03-31 11:30:00,36.41,36.42,36.38,36.39,14500.0,15.8292,15.8335,15.8161,15.8205,14500.0
2011-03-31 12:00:00,36.39,36.46,36.38,36.46,19700.0,15.8205,15.8509,15.8161,15.8509,19700.0
2011-03-31 12:30:00,36.46,36.47,36.44,36.47,14800.0,15.8509,15.8553,15.8422,15.8553,14800.0
2011-03-31 13:00:00,36.46,36.48,36.44,36.47,11400.0,15.8509,15.8596,15.8422,15.8553,11400.0
2011-03-31 13:30:00,36.47,36.48,36.43,36.45,41600.0,15.8553,15.8596,15.8379,15.8466,41600.0
2011-03-31 14:00:00,36.45,36.53,36.45,36.49,25800.0,15.8466,15.8813,15.8466,15.8639,25800.0
2011-03-31 14:30:00,36.49,36.58,36.49,36.56,25600.0,15.8639,15.9031,15.8639,15.8944,25600.0
2011-03-31 15:00:00,36.55,36.56,36.47,36.48,33600.0,15.89,15.8944,15.8553,15.8596,33600.0
2011-03-31 15:30:00,36.48,36.49,36.29,36.33,116200.0,15.8596,15.8639,15.777,15.7944,116200.0
2011-04-01 09:30:00,36.49,36.54,36.41,36.52,47800.0,15.8639,15.8857,15.8292,15.877,47800.0
2011-04-01 10:00:00,36.53,36.72,36.51,36.7,40000.0,15.8813,15.9639,15.8726,15.9552,40000.0
2011-04-01 10:30:00,36.69,36.72,36.63,36.72,27700.0,15.9509,15.9639,15.9248,15.9639,27700.0
2011-04-01 11:00:00,36.73,36.75,36.59,36.66,20500.0,15.9683,15.977,15.9074,15.9379,20500.0
2011-04-01 11:30:00,36.66,36.75,36.64,36.73,14000.0,15.9379,15.977,15.9292,15.9683,14000.0
2011-04-01 12:00:00,36.74,36.77,36.72,36.77,45700.0,15.9726,15.9857,15.9639,15.9857,45700.0
2011-04-01 12:30:00,36.76,36.78,36.75,36.76,10700.0,15.9813,15.99,15.977,15.9813,10700.0
2011-04-01 13:00:00,36.75,36.76,36.73,36.75,15100.0,15.977,15.9813,15.9683,15.977,15100.0
2011-04-01 13:30:00,36.74,36.74,36.7,36.72,19900.0,15.9726,15.9726,15.9552,15.9639,19900.0
2011-04-01 14:00:00,36.71,36.73,36.66,36.7,18900.0,15.9596,15.9683,15.9379,15.9552,18900.0
2011-04-01 14:30:00,36.7,36.71,36.51,36.59,105000.0,15.9552,15.9596,15.8726,15.9074,105000.0
2011-04-01 15:00:00,36.59,36.66,36.59,36.66,22700.0,15.9074,15.9379,15.9074,15.9379,22700.0
2011-04-01 15:30:00,36.65,36.7,36.58,36.69,83800.0,15.9335,15.9552,15.9031,15.9509,83800.0
2011-04-04 09:30:00,36.71,36.74,36.62,36.66,46600.0,15.9596,15.9726,15.9205,15.9379,46600.0
2011-04-04 10:00:00,36.65,36.65,36.56,36.61,45800.0,15.9335,15.9335,15.8944,15.9161,45800.0
2011-04-04 10:30:00,36.62,36.64,36.57,36.64,16000.0,15.9205,15.9292,15.8987,15.9292,16000.0
2011-04-04 11:00:00,36.63,36.66,36.61,36.66,14600.0,15.9248,15.9379,15.9161,15.9379,14600.0
2011-04-04 11:30:00,36.65,36.66,36.62,36.63,11700.0,15.9335,15.9379,15.9205,15.9248,11700.0
2011-04-04 12:00:00,36.64,36.68,36.61,36.64,10500.0,15.9292,15.9465,15.9161,15.9292,10500.0
2011-04-04 12:30:00,36.63,36.63,36.5,36.52,28900.0,15.9248,15.9248,15.8683,15.877,28900.0
2011-04-04 13:00:00,36.54,36.58,36.46,36.48,17500.0,15.8857,15.9031,15.8509,15.8596,17500.0
2011-04-04 13:30:00,36.48,36.49,36.36,36.4,21400.0,15.8596,15.8639,15.8074,15.8248,21400.0
2011-04-04 14:00:00,36.38,36.49,36.38,36.46,27000.0,15.8161,15.8639,15.8161,15.8509,27000.0
2011-04-04 14:30:00,36.46,36.49,36.42,36.43,24100.0,15.8509,15.8639,15.8335,15.8379,24100.0
2011-04-04 15:00:00,36.42,36.43,36.36,36.41,56300.0,15.8335,15.8379,15.8074,15.8292,56300.0
2011-04-04 15:30:00,36.41,36.43,36.37,36.39,92200.0,15.8292,15.8379,15.8118,15.8205,92200.0
2011-04-05 09:30:00,36.38,36.54,36.37,36.53,36000.0,15.8161,15.8857,15.8118,15.8813,36000.0
2011-04-05 10:00:00,36.53,36.75,36.5,36.74,44000.0,15.8813,15.977,15.8683,15.9726,44000.0
2011-04-05 10:30:00,36.74,36.78,36.68,36.74,24000.0,15.9726,15.99,15.9465,15.9726,24000.0
2011-04-05 11:00:00,36.73,36.8,36.73,36.78,15700.0,15.9683,15.9987,15.9683,15.99,15700.0
2011-04-05 11:30:00,36.77,36.79,36.73,36.78,26300.0,15.9857,15.9944,15.9683,15.99,26300.0
2011-04-05 12:00:00,36.79,36.81,36.76,36.79,18300.0,15.9944,16.0031,15.9813,15.9944,18300.0
2011-04-05 12:30:00,36.8,36.85,36.78,36.84,17500.0,15.9987,16.0205,15.99,16.0161,17500.0
2011-04-05 13:00:00,36.84,36.89,36.83,36.87,15600.0,16.0161,16.0378,16.0118,16.0292,15600.0
2011-04-05 13:30:00,36.86,36.91,36.84,36.89,22100.0,16.0248,16.0465,16.0161,16.0378,22100.0
2011-04-05 14:00:00,36.88,36.92,36.85,36.89,24600.0,16.0335,16.0509,16.0205,16.0378,24600.0
2011-04-05 14:30:00,36.89,36.9,36.85,36.89,28500.0,16.0378,16.0422,16.0205,16.0378,28500.0
2011-04-05 15:00:00,36.88,36.89,36.84,36.87,35100.0,16.0335,16.0378,16.0161,16.0292,35100.0
2011-04-05 15:30:00,36.86,36.88,36.83,36.85,58700.0,16.0248,16.0335,16.0118,16.0205,58700.0
2011-04-06 09:30:00,37.1,37.14,37.03,37.06,24300.0,16.1291,16.1465,16.0987,16.1118,24300.0
2011-04-06 10:00:00,37.07,37.1,37.02,37.1,17900.0,16.1161,16.1291,16.0944,16.1291,17900.0
2011-04-06 10:30:00,37.1,37.1,37.05,37.08,12100.0,16.1291,16.1291,16.1074,16.1204,12100.0
2011-04-06 11:00:00,37.06,37.08,37.04,37.05,17400.0,16.1118,16.1204,16.1031,16.1074,17400.0
2011-04-06 11:30:00,37.05,37.09,37.0,37.03,37600.0,16.1074,16.1248,16.0857,16.0987,37600.0
2011-04-06 12:00:00,37.02,37.05,37.0,37.01,56900.0,16.0944,16.1074,16.0857,16.09,56900.0
2011-04-06 12:30:00,37.03,37.05,36.99,37.0,21100.0,16.0987,16.1074,16.0813,16.0857,21100.0
2011-04-06 13:00:00,37.0,37.03,36.99,37.02,31700.0,16.0857,16.0987,16.0813,16.0944,31700.0
2011-04-06 13:30:00,37.03,37.04,37.01,37.03,16400.0,16.0987,16.1031,16.09,16.0987,16400.0
2011-04-06 14:00:00,37.03,37.11,37.02,37.1,37800.0,16.0987,16.1335,16.0944,16.1291,37800.0
2011-04-06 14:30:00,37.1,37.11,37.01,37.01,25300.0,16.1291,16.1335,16.09,16.09,25300.0
2011-04-06 15:00:00,37.02,37.05,37.0,37.01,23500.0,16.0944,16.1074,16.0857,16.09,23500.0
2011-04-06 15:30:00,37.01,37.08,36.97,37.06,77000.0,16.09,16.1204,16.0726,16.1118,77000.0
2011-04-07 09:30:00,37.06,37.12,37.05,37.1,57900.0,16.1118,16.1378,16.1074,16.1291,57900.0
2011-04-07 10:00:00,37.06,37.11,37.03,37.04,23800.0,16.1118,16.1335,16.0987,16.1031,23800.0
2011-04-07 10:30:00,37.03,37.03,36.72,36.9,69800.0,16.0987,16.0987,15.9639,16.0422,69800.0
2011-04-07 11:00:00,36.89,36.89,36.75,36.8,17300.0,16.0378,16.0378,15.977,15.9987,17300.0
2011-04-07 11:30:00,36.8,36.87,36.75,36.87,24700.0,15.9987,16.0292,15.977,16.0292,24700.0
2011-04-07 12:00:00,36.88,36.89,36.85,36.87,10800.0,16.0335,16.0378,16.0205,16.0292,10800.0
2011-04-07 12:30:00,36.86,36.94,36.86,36.89,18600.0,16.0248,16.0596,16.0248,16.0378,18600.0
2011-04-07 13:00:00,36.89,36.92,36.83,36.87,22300.0,16.0378,16.0509,16.0118,16.0292,22300.0
2011-04-07 13:30:00,36.86,36.9,36.84,36.88,28500.0,16.0248,16.0422,16.0161,16.0335,28500.0
2011-04-07 14:00:00,36.89,36.94,36.87,36.88,40000.0,16.0378,16.0596,16.0292,16.0335,40000.0
2011-04-07 14:30:00,36.88,36.91,36.86,36.89,32000.0,16.0335,16.0465,16.0248,16.0378,32000.0
2011-04-07 15:00:00,36.88,36.89,36.79,36.8,22600.0,16.0335,16.0378,15.9944,15.9987,22600.0
2011-04-07 15:30:00,36.8,36.8,36.74,36.78,62800.0,15.9987,15.9987,15.9726,15.99,62800.0
2011-04-08 09:30:00,36.9,36.95,36.81,36.91,25600.0,16.0422,16.0639,16.0031,16.0465,25600.0
2011-04-08 10:00:00,36.89,36.91,36.78,36.87,44000.0,16.0378,16.0465,15.99,16.0292,44000.0
2011-04-08 10:30:00,36.86,36.93,36.86,36.89,9900.0,16.0248,16.0552,16.0248,16.0378,9900.0
2011-04-08 11:00:00,36.86,37.04,36.86,37.04,19600.0,16.0248,16.1031,16.0248,16.1031,19600.0
2011-04-08 11:30:00,37.04,37.09,37.01,37.04,10800.0,16.1031,16.1248,16.09,16.1031,10800.0
2011-04-08 12:00:00,37.04,37.05,36.99,37.02,9900.0,16.1031,16.1074,16.0813,16.0944,9900.0
2011-04-08 12:30:00,37.01,37.04,36.96,36.98,10400.0,16.09,16.1031,16.0683,16.077,10400.0
2011-04-08 13:00:00,36.98,37.05,36.98,37.04,16000.0,16.077,16.1074,16.077,16.1031,16000.0
2011-04-08 13:30:00,37.04,37.05,37.0,37.05,11600.0,16.1031,16.1074,16.0857,16.1074,11600.0
2011-04-08 14:00:00,37.04,37.14,37.04,37.11,81400.0,16.1031,16.1465,16.1031,16.1335,81400.0
2011-04-08 14:30:00,37.1,37.11,37.04,37.05,40900.0,16.1291,16.1335,16.1031,16.1074,40900.0
2011-04-08 15:00:00,37.04,37.08,37.0,37.03,26500.0,16.1031,16.1204,16.0857,16.0987,26500.0
2011-04-08 15:30:00,37.03,37.12,37.03,37.09,58400.0,16.0987,16.1378,16.0987,16.1248,58400.0
2011-04-11 09:30:00,37.17,37.21,37.03,37.16,60900.0,16.1596,16.177,16.0987,16.1552,60900.0
2011-04-11 10:00:00,37.17,37.19,37.13,37.14,22100.0,16.1596,16.1683,16.1422,16.1465,22100.0
2011-04-11 10:30:00,37.13,37.26,37.12,37.24,21200.0,16.1422,16.1987,16.1378,16.19,21200.0
2011-04-11 11:00:00,37.24,37.25,37.19,37.24,20200.0,16.19,16.1944,16.1683,16.19,20200.0
2011-04-11 11:30:00,37.24,37.27,37.23,37.26,18500.0,16.19,16.203,16.1857,16.1987,18500.0
2011-04-11 12:00:00,37.25,37.27,37.21,37.22,18700.0,16.1944,16.203,16.177,16.1813,18700.0
2011-04-11 12:30:00,37.23,37.23,37.12,37.2,14700.0,16.1857,16.1857,16.1378,16.1726,14700.0
2011-04-11 13:00:00,37.19,37.2,37.13,37.13,15000.0,16.1683,16.1726,16.1422,16.1422,15000.0
2011-04-11 13:30:00,37.13,37.18,37.09,37.18,27100.0,16.1422,16.1639,16.1248,16.1639,27100.0
2011-04-11 14:00:00,37.18,37.2,37.14,37.15,29000.0,16.1639,16.1726,16.1465,16.1509,29000.0
2011-04-11 14:30:00,37.14,37.15,37.05,37.12,30100.0,16.1465,16.1509,16.1074,16.1378,30100.0
2011-04-11 15:00:00,37.13,37.19,37.01,37.18,41500.0,16.1422,16.1683,16.09,16.1639,41500.0
2011-04-11 15:30:00,37.17,37.23,37.09,37.1,70400.0,16.1596,16.1857,16.1248,16.1291,70400.0
2011-04-12 09:30:00,36.94,36.98,36.78,36.8,91400.0,16.0596,16.077,15.99,15.9987,91400.0
2011-04-12 10:00:00,36.79,36.85,36.63,36.81,81600.0,15.9944,16.0205,15.9248,16.0031,81600.0
2011-04-12 10:30:00,36.81,36.83,36.57,36.58,62400.0,16.0031,16.0118,15.8987,15.9031,62400.0
2011-04-12 11:00:00,36.59,36.82,36.5,36.82,73200.0,15.9074,16.0074,15.8683,16.0074,73200.0
2011-04-12 11:30:00,36.82,36.84,36.73,36.82,62900.0,16.0074,16.0161,15.9683,16.0074,62900.0
2011-04-12 12:00:00,36.83,36.94,36.83,36.93,41500.0,16.0118,16.0596,16.0118,16.0552,41500.0
2011-04-12 12:30:00,36.93,37.02,36.91,36.99,41500.0,16.0552,16.0944,16.0465,16.0813,41500.0
2011-04-12 13:00:00,36.99,37.0,36.92,36.98,12100.0,16.0813,16.0857,16.0509,16.077,12100.0
2011-04-12 13:30:00,36.98,37.05,36.98,37.02,23800.0,16.077,16.1074,16.077,16.0944,23800.0
2011-04-12 14:00:00,37.01,37.11,37.01,37.08,36000.0,16.09,16.1335,16.09,16.1204,36000.0
2011-04-12 14:30:00,37.09,37.09,36.94,37.03,30700.0,16.1248,16.1248,16.0596,16.0987,30700.0
2011-04-12 15:00:00,37.03,37.06,36.96,37.01,56100.0,16.0987,16.1118,16.0683,16.09,56100.0
2011-04-12 15:30:00,37.01,37.04,36.95,36.96,114900.0,16.09,16.1031,16.0639,16.0683,114900.0
2011-04-13 09:30:00,37.08,37.08,36.83,36.84,48400.0,16.1204,16.1204,16.0118,16.0161,48400.0
2011-04-13 10:00:00,36.85,37.02,36.85,36.99,26400.0,16.0205,16.0944,16.0205,16.0813,26400.0
2011-04-13 10:30:00,36.99,37.1,36.94,37.1,20800.0,16.0813,16.1291,16.0596,16.1291,20800.0
2011-04-13 11:00:00,37.09,37.14,37.04,37.11,18100.0,16.1248,16.1465,16.1031,16.1335,18100.0
2011-04-13 11:30:00,37.11,37.18,37.05,37.07,47300.0,16.1335,16.1639,16.1074,16.1161,47300.0
2011-04-13 12:00:00,37.07,37.11,37.02,37.1,24600.0,16.1161,16.1335,16.0944,16.1291,24600.0
2011-04-13 12:30:00,37.08,37.09,36.89,37.0,23400.0,16.1204,16.1248,16.0378,16.0857,23400.0
2011-04-13 13:00:00,36.99,37.02,36.92,36.97,16900.0,16.0813,16.0944,16.0509,16.0726,16900.0
2011-04-13 13:30:00,36.96,37.01,36.92,36.93,17000.0,16.0683,16.09,16.0509,16.0552,17000.0
2011-04-13 14:00:00,36.93,36.98,36.9,36.97,15200.0,16.0552,16.077,16.0422,16.0726,15200.0
2011-04-13 14:30:00,36.98,37.02,36.93,36.99,13500.0,16.077,16.0944,16.0552,16.0813,13500.0
2011-04-13 15:00:00,37.01,37.02,36.95,36.99,20700.0,16.09,16.0944,16.0639,16.0813,20700.0
2011-04-13 15:30:00,36.98,37.05,36.85,36.87,94800.0,16.077,16.1074,16.0205,16.0292,94800.0
2011-04-14 09:30:00,36.81,36.92,36.68,36.9,47100.0,16.0031,16.0509,15.9465,16.0422,47100.0
2011-04-14 10:00:00,36.89,37.11,36.87,37.08,57000.0,16.0378,16.1335,16.0292,16.1204,57000.0
2011-04-14 10:30:00,37.08,37.16,37.05,37.05,28500.0,16.1204,16.1552,16.1074,16.1074,28500.0
2011-04-14 11:00:00,37.05,37.08,37.01,37.05,18500.0,16.1074,16.1204,16.09,16.1074,18500.0
2011-04-14 11:30:00,37.05,37.06,36.97,36.98,7500.0,16.1074,16.1118,16.0726,16.077,7500.0
2011-04-14 12:00:00,36.98,37.08,36.96,37.05,17600.0,16.077,16.1204,16.0683,16.1074,17600.0
2011-04-14 12:30:00,37.06,37.1,37.06,37.09,8900.0,16.1118,16.1291,16.1118,16.1248,8900.0
2011-04-14 13:00:00,37.09,37.12,37.05,37.1,11900.0,16.1248,16.1378,16.1074,16.1291,11900.0
2011-04-14 13:30:00,37.1,37.16,37.1,37.11,33600.0,16.1291,16.1552,16.1291,16.1335,33600.0
2011-04-14 14:00:00,37.11,37.13,37.09,37.1,16700.0,16.1335,16.1422,16.1248,16.1291,16700.0
2011-04-14 14:30:00,37.09,37.13,37.08,37.11,16700.0,16.1248,16.1422,16.1204,16.1335,16700.0
2011-04-14 15:00:00,37.12,37.21,37.1,37.12,27300.0,16.1378,16.177,16.1291,16.1378,27300.0
2011-04-14 15:30:00,37.12,37.12,37.04,37.09,55000.0,16.1378,16.1378,16.1031,16.1248,55000.0
2011-04-15 09:30:00,36.96,37.08,36.91,37.06,25200.0,16.0683,16.1204,16.0465,16.1118,25200.0
2011-04-15 10:00:00,37.07,37.15,37.06,37.07,11300.0,16.1161,16.1509,16.1118,16.1161,11300.0
2011-04-15 10:30:00,37.07,37.21,37.06,37.21,17400.0,16.1161,16.177,16.1118,16.177,17400.0
2011-04-15 11:00:00,37.21,37.28,37.2,37.27,19900.0,16.177,16.2074,16.1726,16.203,19900.0
2011-04-15 11:30:00,37.27,37.27,37.17,37.19,13200.0,16.203,16.203,16.1596,16.1683,13200.0
2011-04-15 12:00:00,37.19,37.22,37.08,37.15,41600.0,16.1683,16.1813,16.1204,16.1509,41600.0
2011-04-15 12:30:00,37.13,37.23,37.1,37.16,44500.0,16.1422,16.1857,16.1291,16.1552,44500.0
2011-04-15 13:00:00,37.18,37.22,37.11,37.12,35000.0,16.1639,16.1813,16.1335,16.1378,35000.0
2011-04-15 13:30:00,37.12,37.18,37.11,37.14,31300.0,16.1378,16.1639,16.1335,16.1465,31300.0
2011-04-15 14:00:00,37.14,37.17,37.07,37.08,38300.0,16.1465,16.1596,16.1161,16.1204,38300.0
2011-04-15 14:30:00,37.07,37.09,37.01,37.02,39100.0,16.1161,16.1248,16.09,16.0944,39100.0
2011-04-15 15:00:00,37.01,37.02,36.91,36.93,92500.0,16.09,16.0944,16.0465,16.0552,92500.0
2011-04-15 15:30:00,36.93,36.93,36.89,36.91,117600.0,16.0552,16.0552,16.0378,16.0465,117600.0
2011-04-18 09:30:00,36.84,36.84,36.59,36.64,77900.0,16.0161,16.0161,15.9074,15.9292,77900.0
2011-04-18 10:00:00,36.65,36.75,36.62,36.69,50300.0,15.9335,15.977,15.9205,15.9509,50300.0
2011-04-18 10:30:00,36.69,36.76,36.64,36.68,40000.0,15.9509,15.9813,15.9292,15.9465,40000.0
2011-04-18 11:00:00,36.69,36.75,36.56,36.74,26200.0,15.9509,15.977,15.8944,15.9726,26200.0
2011-04-18 11:30:00,36.75,36.78,36.64,36.68,24300.0,15.977,15.99,15.9292,15.9465,24300.0
2011-04-18 12:00:00,36.69,36.7,36.66,36.69,9900.0,15.9509,15.9552,15.9379,15.9509,9900.0
2011-04-18 12:30:00,36.7,36.72,36.68,36.72,15900.0,15.9552,15.9639,15.9465,15.9639,15900.0
2011-04-18 13:00:00,36.73,36.76,36.7,36.7,33600.0,15.9683,15.9813,15.9552,15.9552,33600.0
2011-04-18 13:30:00,36.7,36.77,36.62,36.73,29500.0,15.9552,15.9857,15.9205,15.9683,29500.0
2011-04-18 14:00:00,36.73,36.78,36.68,36.77,15000.0,15.9683,15.99,15.9465,15.9857,15000.0
2011-04-18 14:30:00,36.78,36.85,36.77,36.79,26200.0,15.99,16.0205,15.9857,15.9944,26200.0
2011-04-18 15:00:00,36.79,36.82,36.78,36.81,22600.0,15.9944,16.0074,15.99,16.0031,22600.0
2011-04-18 15:30:00,36.81,36.84,36.75,36.78,87200.0,16.0031,16.0161,15.977,15.99,87200.0
2011-04-19 09:30:00,37.07,37.19,36.8,37.07,111900.0,16.1161,16.1683,15.9987,16.1161,111900.0
2011-04-19 10:00:00,37.07,37.18,37.04,37.17,31600.0,16.1161,16.1639,16.1031,16.1596,31600.0
2011-04-19 10:30:00,37.16,37.16,36.97,36.97,21300.0,16.1552,16.1552,16.0726,16.0726,21300.0
2011-04-19 11:00:00,36.96,36.99,36.85,36.87,34500.0,16.0683,16.0813,16.0205,16.0292,34500.0
2011-04-19 11:30:00,36.87,36.91,36.86,36.91,14200.0,16.0292,16.0465,16.0248,16.0465,14200.0
2011-04-19 12:00:00,36.91,36.93,36.87,36.9,13000.0,16.0465,16.0552,16.0292,16.0422,13000.0
2011-04-19 12:30:00,36.9,36.92,36.86,36.86,11400.0,16.0422,16.0509,16.0248,16.0248,11400.0
2011-04-19 13:00:00,36.86,36.88,36.85,36.85,41300.0,16.0248,16.0335,16.0205,16.0205,41300.0
2011-04-19 13:30:00,36.86,36.92,36.85,36.9,17300.0,16.0248,16.0509,16.0205,16.0422,17300.0
2011-04-19 14:00:00,36.9,36.91,36.82,36.83,26300.0,16.0422,16.0465,16.0074,16.0118,26300.0
2011-04-19 14:30:00,36.81,36.82,36.73,36.76,51100.0,16.0031,16.0074,15.9683,15.9813,51100.0
2011-04-19 15:00:00,36.76,36.86,36.76,36.8,35300.0,15.9813,16.0248,15.9813,15.9987,35300.0
2011-04-19 15:30:00,36.8,36.86,36.79,36.79,49700.0,15.9987,16.0248,15.9944,15.9944,49700.0
2011-04-20 09:30:00,37.1,37.15,36.96,37.12,66200.0,16.1291,16.1509,16.0683,16.1378,66200.0
2011-04-20 10:00:00,37.11,37.28,37.1,37.23,39600.0,16.1335,16.2074,16.1291,16.1857,39600.0
2011-04-20 10:30:00,37.23,37.24,37.18,37.23,13500.0,16.1857,16.19,16.1639,16.1857,13500.0
2011-04-20 11:00:00,37.23,37.29,37.22,37.29,15600.0,16.1857,16.2117,16.1813,16.2117,15600.0
2011-04-20 11:30:00,37.29,37.36,37.27,37.35,19100.0,16.2117,16.2422,16.203,16.2378,19100.0
2011-04-20 12:00:00,37.34,37.36,37.32,37.34,16700.0,16.2335,16.2422,16.2248,16.2335,16700.0
2011-04-20 12:30:00,37.35,37.36,37.27,37.3,9600.0,16.2378,16.2422,16.203,16.2161,9600.0
2011-04-20 13:00:00,37.3,37.31,37.23,37.26,14100.0,16.2161,16.2204,16.1857,16.1987,14100.0
2011-04-20 13:30:00,37.27,37.31,37.25,37.3,14800.0,16.203,16.2204,16.1944,16.2161,14800.0
2011-04-20 14:00:00,37.32,37.34,37.3,37.33,9600.0,16.2248,16.2335,16.2161,16.2291,9600.0
2011-04-20 14:30:00,37.31,37.34,37.27,37.31,15400.0,16.2204,16.2335,16.203,16.2204,15400.0
2011-04-20 15:00:00,37.32,37.33,37.27,37.33,18700.0,16.2248,16.2291,16.203,16.2291,18700.0
2011-04-20 15:30:00,37.31,37.37,37.29,37.36,65700.0,16.2204,16.2465,16.2117,16.2422,65700.0
2011-04-21 09:30:00,37.48,37.55,37.3,37.34,37500.0,16.2943,16.3248,16.2161,16.2335,37500.0
2011-04-21 10:00:00,37.32,37.38,37.28,37.34,42100.0,16.2248,16.2509,16.2074,16.2335,42100.0
2011-04-21 10:30:00,37.37,37.41,37.31,37.39,11100.0,16.2465,16.2639,16.2204,16.2552,11100.0
2011-04-21 11:00:00,37.36,37.38,37.31,37.35,19900.0,16.2422,16.2509,16.2204,16.2378,19900.0
2011-04-21 11:30:00,37.35,37.42,37.33,37.33,13000.0,16.2378,16.2683,16.2291,16.2291,13000.0
2011-04-21 12:00:00,37.33,37.35,37.3,37.3,12200.0,16.2291,16.2378,16.2161,16.2161,12200.0
2011-04-21 12:30:00,37.29,37.32,37.28,37.32,14200.0,16.2117,16.2248,16.2074,16.2248,14200.0
2011-04-21 13:00:00,37.31,37.33,37.3,37.31,6500.0,16.2204,16.2291,16.2161,16.2204,6500.0
2011-04-21 13:30:00,37.3,37.3,37.24,37.26,8700.0,16.2161,16.2161,16.19,16.1987,8700.0
2011-04-21 14:00:00,37.25,37.29,37.24,37.27,15300.0,16.1944,16.2117,16.19,16.203,15300.0
2011-04-21 14:30:00,37.27,37.28,37.21,37.21,17300.0,16.203,16.2074,16.177,16.177,17300.0
2011-04-21 15:00:00,37.21,37.27,37.18,37.23,49200.0,16.177,16.203,16.1639,16.1857,49200.0
2011-04-21 15:30:00,37.22,37.29,37.21,37.27,67400.0,16.1813,16.2117,16.177,16.203,67400.0
2011-04-25 09:30:00,37.42,37.43,37.21,37.23,34200.0,16.2683,16.2726,16.177,16.1857,34200.0
2011-04-25 10:00:00,37.23,37.26,37.16,37.19,29400.0,16.1857,16.1987,16.1552,16.1683,29400.0
2011-04-25 10:30:00,37.2,37.24,37.14,37.18,8100.0,16.1726,16.19,16.1465,16.1639,8100.0
2011-04-25 11:00:00,37.17,37.19,37.11,37.14,8100.0,16.1596,16.1683,16.1335,16.1465,8100.0
2011-04-25 11:30:00,37.15,37.17,37.12,37.16,8700.0,16.1509,16.1596,16.1378,16.1552,8700.0
2011-04-25 12:00:00,37.17,37.26,37.13,37.15,17400.0,16.1596,16.1987,16.1422,16.1509,17400.0
2011-04-25 12:30:00,37.16,37.22,37.15,37.22,9900.0,16.1552,16.1813,16.1509,16.1813,9900.0
2011-04-25 13:00:00,37.22,37.24,37.19,37.24,9300.0,16.1813,16.19,16.1683,16.19,9300.0
2011-04-25 13:30:00,37.24,37.26,37.17,37.17,9100.0,16.19,16.1987,16.1596,16.1596,9100.0
2011-04-25 14:00:00,37.17,37.2,37.14,37.14,21200.0,16.1596,16.1726,16.1465,16.1465,21200.0
2011-04-25 14:30:00,37.15,37.19,37.11,37.19,13400.0,16.1509,16.1683,16.1335,16.1683,13400.0
2011-04-25 15:00:00,37.2,37.21,37.14,37.21,20400.0,16.1726,16.177,16.1465,16.177,20400.0
2011-04-25 15:30:00,37.2,37.24,37.2,37.21,31200.0,16.1726,16.19,16.1726,16.177,31200.0
2011-04-26 09:30:00,37.17,37.27,37.12,37.19,48700.0,16.1596,16.203,16.1378,16.1683,48700.0
2011-04-26 10:00:00,37.2,37.24,37.11,37.21,30100.0,16.1726,16.19,16.1335,16.177,30100.0
2011-04-26 10:30:00,37.22,37.36,37.21,37.36,27800.0,16.1813,16.2422,16.177,16.2422,27800.0
2011-04-26 11:00:00,37.36,37.36,37.25,37.26,32900.0,16.2422,16.2422,16.1944,16.1987,32900.0
2011-04-26 11:30:00,37.28,37.31,37.23,37.31,15700.0,16.2074,16.2204,16.1857,16.2204,15700.0
2011-04-26 12:00:00,37.32,37.34,37.28,37.3,20200.0,16.2248,16.2335,16.2074,16.2161,20200.0
2011-04-26 12:30:00,37.29,37.34,37.29,37.32,18600.0,16.2117,16.2335,16.2117,16.2248,18600.0
2011-04-26 13:00:00,37.3,37.3,37.24,37.26,19500.0,16.2161,16.2161,16.19,16.1987,19500.0
2011-04-26 13:30:00,37.27,37.28,37.26,37.27,21400.0,16.203,16.2074,16.1987,16.203,21400.0
2011-04-26 14:00:00,37.27,37.27,37.21,37.23,41100.0,16.203,16.203,16.177,16.1857,41100.0
2011-04-26 14:30:00,37.24,37.24,37.21,37.21,29200.0,16.19,16.19,16.177,16.177,29200.0
2011-04-26 15:00:00,37.24,37.31,37.23,37.3,40600.0,16.19,16.2204,16.1857,16.2161,40600.0
2011-04-26 15:30:00,37.3,37.33,37.26,37.28,112700.0,16.2161,16.2291,16.1987,16.2074,112700.0
2011-04-27 09:30:00,37.38,37.38,37.14,37.14,59000.0,16.2509,16.2509,16.1465,16.1465,59000.0
2011-04-27 10:00:00,37.15,37.17,36.86,36.87,71000.0,16.1509,16.1596,16.0248,16.0292,71000.0
2011-04-27 10:30:00,36.86,36.93,36.81,36.84,44700.0,16.0248,16.0552,16.0031,16.0161,44700.0
2011-04-27 11:00:00,36.86,36.94,36.85,36.92,29200.0,16.0248,16.0596,16.0205,16.0509,29200.0
2011-04-27 11:30:00,36.93,37.03,36.92,36.99,39700.0,16.0552,16.0987,16.0509,16.0813,39700.0
2011-04-27 12:00:00,37.0,37.06,36.95,36.95,24200.0,16.0857,16.1118,16.0639,16.0639,24200.0
2011-04-27 12:30:00,36.97,37.08,36.93,37.06,86600.0,16.0726,16.1204,16.0552,16.1118,86600.0
2011-04-27 13:00:00,37.06,37.12,37.02,37.05,24400.0,16.1118,16.1378,16.0944,16.1074,24400.0
2011-04-27 13:30:00,37.04,37.11,37.03,37.1,28400.0,16.1031,16.1335,16.0987,16.1291,28400.0
2011-04-27 14:00:00,37.12,37.13,36.95,36.96,50200.0,16.1378,16.1422,16.0639,16.0683,50200.0
2011-04-27 14:30:00,36.97,37.04,36.97,37.03,34900.0,16.0726,16.1031,16.0726,16.0987,34900.0
2011-04-27 15:00:00,37.05,37.12,37.0,37.1,31400.0,16.1074,16.1378,16.0857,16.1291,31400.0
2011-04-27 15:30:00,37.1,37.22,37.1,37.16,131600.0,16.1291,16.1813,16.1291,16.1552,131600.0
2011-04-28 09:30:00,37.14,37.28,37.14,37.24,38100.0,16.1465,16.2074,16.1465,16.19,38100.0
2011-04-28 10:00:00,37.24,37.34,37.24,37.27,61600.0,16.19,16.2335,16.19,16.203,61600.0
2011-04-28 10:30:00,37.26,37.27,37.16,37.22,36600.0,16.1987,16.203,16.1552,16.1813,36600.0
2011-04-28 11:00:00,37.23,37.26,37.17,37.22,33300.0,16.1857,16.1987,16.1596,16.1813,33300.0
2011-04-28 11:30:00,37.22,37.23,37.11,37.13,21300.0,16.1813,16.1857,16.1335,16.1422,21300.0
2011-04-28 12:00:00,37.13,37.13,37.05,37.1,16100.0,16.1422,16.1422,16.1074,16.1291,16100.0
2011-04-28 12:30:00,37.1,37.11,37.0,37.01,76300.0,16.1291,16.1335,16.0857,16.09,76300.0
2011-04-28 13:00:00,37.02,37.03,36.95,36.99,29100.0,16.0944,16.0987,16.0639,16.0813,29100.0
2011-04-28 13:30:00,37.0,37.02,36.99,37.0,23600.0,16.0857,16.0944,16.0813,16.0857,23600.0
2011-04-28 14:00:00,36.99,37.03,36.93,37.01,31200.0,16.0813,16.0987,16.0552,16.09,31200.0
2011-04-28 14:30:00,37.02,37.03,36.95,36.99,20700.0,16.0944,16.0987,16.0639,16.0813,20700.0
2011-04-28 15:00:00,36.99,37.0,36.95,36.96,21900.0,16.0813,16.0857,16.0639,16.0683,21900.0
2011-04-28 15:30:00,36.97,37.1,36.96,37.0,123900.0,16.0726,16.1291,16.0683,16.0857,123900.0
2011-04-29 09:30:00,36.92,37.04,36.9,36.94,46300.0,16.0509,16.1031,16.0422,16.0596,46300.0
2011-04-29 10:00:00,36.93,37.05,36.91,37.01,15600.0,16.0552,16.1074,16.0465,16.09,15600.0
2011-04-29 10:30:00,37.0,37.18,37.0,37.17,28600.0,16.0857,16.1639,16.0857,16.1596,28600.0
2011-04-29 11:00:00,37.18,37.2,37.15,37.19,13800.0,16.1639,16.1726,16.1509,16.1683,13800.0
2011-04-29 11:30:00,37.19,37.22,37.14,37.17,13900.0,16.1683,16.1813,16.1465,16.1596,13900.0
2011-04-29 12:00:00,37.18,37.29,37.18,37.26,7900.0,16.1639,16.2117,16.1639,16.1987,7900.0
2011-04-29 12:30:00,37.26,37.27,37.21,37.22,7400.0,16.1987,16.203,16.177,16.1813,7400.0
2011-04-29 13:00:00,37.23,37.34,37.22,37.33,8500.0,16.1857,16.2335,16.1813,16.2291,8500.0
2011-04-29 13:30:00,37.31,37.35,37.28,37.28,22900.0,16.2204,16.2378,16.2074,16.2074,22900.0
2011-04-29 14:00:00,37.31,37.32,37.28,37.3,47600.0,16.2204,16.2248,16.2074,16.2161,47600.0
2011-04-29 14:30:00,37.31,37.33,37.3,37.32,22700.0,16.2204,16.2291,16.2161,16.2248,22700.0
2011-04-29 15:00:00,37.32,37.32,37.28,37.28,11300.0,16.2248,16.2248,16.2074,16.2074,11300.0
2011-04-29 15:30:00,37.28,37.44,37.28,37.44,138200.0,16.2074,16.277,16.2074,16.277,138200.0
2011-05-02 09:30:00,37.47,37.69,37.35,37.65,37400.0,16.29,16.3856,16.2378,16.3683,37400.0
2011-05-02 10:00:00,37.65,37.68,37.59,37.66,18300.0,16.3683,16.3813,16.3422,16.3726,18300.0
2011-05-02 10:30:00,37.65,37.7,37.64,37.69,19800.0,16.3683,16.39,16.3639,16.3856,19800.0
2011-05-02 11:00:00,37.7,37.75,37.64,37.64,24700.0,16.39,16.4117,16.3639,16.3639,24700.0
2011-05-02 11:30:00,37.65,37.65,37.56,37.6,25100.0,16.3683,16.3683,16.3291,16.3465,25100.0
2011-05-02 12:00:00,37.61,37.69,37.61,37.65,21900.0,16.3509,16.3856,16.3509,16.3683,21900.0
2011-05-02 12:30:00,37.64,37.68,37.64,37.66,23600.0,16.3639,16.3813,16.3639,16.3726,23600.0
2011-05-02 13:00:00,37.65,37.67,37.64,37.67,13500.0,16.3683,16.3769,16.3639,16.3769,13500.0
2011-05-02 13:30:00,37.67,37.67,37.63,37.64,7400.0,16.3769,16.3769,16.3596,16.3639,7400.0
2011-05-02 14:00:00,37.63,37.67,37.63,37.64,16400.0,16.3596,16.3769,16.3596,16.3639,16400.0
2011-05-02 14:30:00,37.63,37.66,37.61,37.63,20500.0,16.3596,16.3726,16.3509,16.3596,20500.0
2011-05-02 15:00:00,37.63,37.66,37.62,37.62,22800.0,16.3596,16.3726,16.3552,16.3552,22800.0
2011-05-02 15:30:00,37.63,37.63,37.56,37.58,61200.0,16.3596,16.3596,16.3291,16.3378,61200.0
2011-05-03 09:30:00,37.6,37.6,37.33,37.46,44100.0,16.3465,16.3465,16.2291,16.2857,44100.0
2011-05-03 10:00:00,37.49,37.53,37.37,37.43,32000.0,16.2987,16.3161,16.2465,16.2726,32000.0
2011-05-03 10:30:00,37.42,37.48,37.33,37.44,23800.0,16.2683,16.2943,16.2291,16.277,23800.0
2011-05-03 11:00:00,37.44,37.59,37.42,37.54,20000.0,16.277,16.3422,16.2683,16.3204,20000.0
2011-05-03 11:30:00,37.55,37.69,37.55,37.64,18500.0,16.3248,16.3856,16.3248,16.3639,18500.0
2011-05-03 12:00:00,37.66,37.67,37.56,37.59,17400.0,16.3726,16.3769,16.3291,16.3422,17400.0
2011-05-03 12:30:00,37.6,37.63,37.53,37.54,7100.0,16.3465,16.3596,16.3161,16.3204,7100.0
2011-05-03 13:00:00,37.54,37.64,37.54,37.55,9900.0,16.3204,16.3639,16.3204,16.3248,9900.0
2011-05-03 13:30:00,37.55,37.55,37.32,37.35,47200.0,16.3248,16.3248,16.2248,16.2378,47200.0
2011-05-03 14:00:00,37.35,37.42,37.18,37.38,56000.0,16.2378,16.2683,16.1639,16.2509,56000.0
2011-05-03 14:30:00,37.39,37.42,37.23,37.23,29800.0,16.2552,16.2683,16.1857,16.1857,29800.0
2011-05-03 15:00:00,37.27,37.37,37.25,37.29,34800.0,16.203,16.2465,16.1944,16.2117,34800.0
2011-05-03 15:30:00,37.29,37.44,37.27,37.39,77800.0,16.2117,16.277,16.203,16.2552,77800.0
2011-05-04 09:30:00,37.26,37.35,37.13,37.3,46700.0,16.1987,16.2378,16.1422,16.2161,46700.0
2011-05-04 10:00:00,37.28,37.28,36.98,37.19,62500.0,16.2074,16.2074,16.077,16.1683,62500.0
2011-05-04 10:30:00,37.16,37.23,37.08,37.15,49000.0,16.1552,16.1857,16.1204,16.1509,49000.0
2011-05-04 11:00:00,37.17,37.4,37.15,37.39,84800.0,16.1596,16.2596,16.1509,16.2552,84800.0
2011-05-04 11:30:00,37.38,37.4,37.23,37.33,32200.0,16.2509,16.2596,16.1857,16.2291,32200.0
2011-05-04 12:00:00,37.34,37.36,37.09,37.11,42500.0,16.2335,16.2422,16.1248,16.1335,42500.0
2011-05-04 12:30:00,37.14,37.22,37.13,37.21,31300.0,16.1465,16.1813,16.1422,16.177,31300.0
2011-05-04 13:00:00,37.22,37.27,37.2,37.2,30400.0,16.1813,16.203,16.1726,16.1726,30400.0
2011-05-04 13:30:00,37.21,37.32,37.18,37.3,44500.0,16.177,16.2248,16.1639,16.2161,44500.0
2011-05-04 14:00:00,37.29,37.34,37.2,37.33,58600.0,16.2117,16.2335,16.1726,16.2291,58600.0
2011-05-04 14:30:00,37.31,37.34,37.24,37.31,51200.0,16.2204,16.2335,16.19,16.2204,51200.0
2011-05-04 15:00:00,37.31,37.47,37.24,37.47,148200.0,16.2204,16.29,16.19,16.29,148200.0
2011-05-04 15:30:00,37.47,37.48,37.39,37.41,142600.0,16.29,16.2943,16.2552,16.2639,142600.0
2011-05-05 09:30:00,37.12,37.26,36.91,37.2,94900.0,16.1378,16.1987,16.0465,16.1726,94900.0
2011-05-05 10:00:00,37.19,37.22,36.99,37.04,68800.0,16.1683,16.1813,16.0813,16.1031,68800.0
2011-05-05 10:30:00,37.03,37.11,36.95,37.03,33300.0,16.0987,16.1335,16.0639,16.0987,33300.0
2011-05-05 11:00:00,37.03,37.1,36.85,37.01,91500.0,16.0987,16.1291,16.0205,16.09,91500.0
2011-05-05 11:30:00,37.01,37.19,37.01,37.11,27400.0,16.09,16.1683,16.09,16.1335,27400.0
2011-05-05 12:00:00,37.12,37.23,37.12,37.23,33100.0,16.1378,16.1857,16.1378,16.1857,33100.0
2011-05-05 12:30:00,37.23,37.25,37.17,37.24,43400.0,16.1857,16.1944,16.1596,16.19,43400.0
2011-05-05 13:00:00,37.24,37.29,37.23,37.28,37500.0,16.19,16.2117,16.1857,16.2074,37500.0
2011-05-05 13:30:00,37.28,37.28,37.19,37.25,41000.0,16.2074,16.2074,16.1683,16.1944,41000.0
2011-05-05 14:00:00,37.25,37.25,37.17,37.21,35600.0,16.1944,16.1944,16.1596,16.177,35600.0
2011-05-05 14:30:00,37.22,37.23,37.12,37.12,35400.0,16.1813,16.1857,16.1378,16.1378,35400.0
2011-05-05 15:00:00,37.12,37.15,37.0,37.08,93500.0,16.1378,16.1509,16.0857,16.1204,93500.0
2011-05-05 15:30:00,37.06,37.28,37.06,37.1,153300.0,16.1118,16.2074,16.1118,16.1291,153300.0
2011-05-06 09:30:00,37.17,37.45,37.17,37.23,56400.0,16.1596,16.2813,16.1596,16.1857,56400.0
2011-05-06 10:00:00,37.24,37.34,37.14,37.3,50800.0,16.19,16.2335,16.1465,16.2161,50800.0
2011-05-06 10:30:00,37.31,37.35,37.29,37.31,31700.0,16.2204,16.2378,16.2117,16.2204,31700.0
2011-05-06 11:00:00,37.3,37.57,37.3,37.54,64200.0,16.2161,16.3335,16.2161,16.3204,64200.0
2011-05-06 11:30:00,37.53,37.56,37.46,37.52,46400.0,16.3161,16.3291,16.2857,16.3117,46400.0
2011-05-06 12:00:00,37.53,37.55,37.31,37.38,26400.0,16.3161,16.3248,16.2204,16.2509,26400.0
2011-05-06 12:30:00,37.36,37.41,37.28,37.33,24400.0,16.2422,16.2639,16.2074,16.2291,24400.0
2011-05-06 13:00:00,37.34,37.5,37.31,37.5,69300.0,16.2335,16.303,16.2204,16.303,69300.0
2011-05-06 13:30:00,37.49,37.51,37.38,37.46,19000.0,16.2987,16.3074,16.2509,16.2857,19000.0
2011-05-06 14:00:00,37.46,37.58,37.43,37.47,35400.0,16.2857,16.3378,16.2726,16.29,35400.0
2011-05-06 14:30:00,37.47,37.49,37.39,37.41,35600.0,16.29,16.2987,16.2552,16.2639,35600.0
2011-05-06 15:00:00,37.41,37.53,37.41,37.49,46800.0,16.2639,16.3161,16.2639,16.2987,46800.0
2011-05-06 15:30:00,37.5,37.63,37.5,37.61,112400.0,16.303,16.3596,16.303,16.3509,112400.0
2011-05-09 09:30:00,37.65,37.71,37.54,37.59,39000.0,16.3683,16.3943,16.3204,16.3422,39000.0
2011-05-09 10:00:00,37.61,37.71,37.61,37.7,23800.0,16.3509,16.3943,16.3509,16.39,23800.0
2011-05-09 10:30:00,37.68,37.86,37.68,37.84,37300.0,16.3813,16.4596,16.3813,16.4509,37300.0
2011-05-09 11:00:00,37.84,37.97,37.84,37.96,33200.0,16.4509,16.5074,16.4509,16.503,33200.0
2011-05-09 11:30:00,37.97,38.0,37.9,37.99,24800.0,16.5074,16.5204,16.4769,16.5161,24800.0
2011-05-09 12:00:00,37.99,38.03,37.96,37.98,20400.0,16.5161,16.5335,16.503,16.5117,20400.0
2011-05-09 12:30:00,37.98,38.03,37.97,38.0,18700.0,16.5117,16.5335,16.5074,16.5204,18700.0
2011-05-09 13:00:00,38.02,38.1,38.0,38.09,29500.0,16.5291,16.5639,16.5204,16.5595,29500.0
2011-05-09 13:30:00,38.09,38.13,38.08,38.13,47400.0,16.5595,16.5769,16.5552,16.5769,47400.0
2011-05-09 14:00:00,38.13,38.17,38.05,38.07,32900.0,16.5769,16.5943,16.5422,16.5508,32900.0
2011-05-09 14:30:00,38.07,38.21,38.06,38.21,58000.0,16.5508,16.6117,16.5465,16.6117,58000.0
2011-05-09 15:00:00,38.22,38.26,38.17,38.23,49200.0,16.6161,16.6334,16.5943,16.6204,49200.0
2011-05-09 15:30:00,38.23,38.29,38.21,38.26,138500.0,16.6204,16.6465,16.6117,16.6334,138500.0
2011-05-10 09:30:00,38.31,38.32,38.09,38.26,51900.0,16.6552,16.6595,16.5595,16.6334,51900.0
2011-05-10 10:00:00,38.26,38.29,38.19,38.26,20900.0,16.6334,16.6465,16.603,16.6334,20900.0
2011-05-10 10:30:00,38.27,38.34,38.24,38.27,15900.0,16.6378,16.6682,16.6248,16.6378,15900.0
2011-05-10 11:00:00,38.27,38.46,38.27,38.38,35800.0,16.6378,16.7204,16.6378,16.6856,35800.0
2011-05-10 11:30:00,38.37,38.47,38.36,38.4,21500.0,16.6813,16.7247,16.6769,16.6943,21500.0
2011-05-10 12:00:00,38.4,38.42,38.35,38.42,59800.0,16.6943,16.703,16.6726,16.703,59800.0
2011-05-10 12:30:00,38.42,38.47,38.39,38.42,46300.0,16.703,16.7247,16.69,16.703,46300.0
2011-05-10 13:00:00,38.42,38.46,38.41,38.43,11000.0,16.703,16.7204,16.6987,16.7074,11000.0
2011-05-10 13:30:00,38.42,38.48,38.41,38.47,12400.0,16.703,16.7291,16.6987,16.7247,12400.0
2011-05-10 14:00:00,38.47,38.49,38.46,38.49,22400.0,16.7247,16.7334,16.7204,16.7334,22400.0
2011-05-10 14:30:00,38.48,38.56,38.48,38.55,29300.0,16.7291,16.7639,16.7291,16.7595,29300.0
2011-05-10 15:00:00,38.54,38.59,38.52,38.58,36100.0,16.7552,16.7769,16.7465,16.7726,36100.0
2011-05-10 15:30:00,38.59,38.61,38.57,38.6,67800.0,16.7769,16.7856,16.7682,16.7813,67800.0
2011-05-11 09:30:00,38.68,38.77,38.63,38.73,30000.0,16.816,16.8552,16.7943,16.8378,30000.0
2011-05-11 10:00:00,38.71,38.75,38.59,38.6,31500.0,16.8291,16.8465,16.7769,16.7813,31500.0
2011-05-11 10:30:00,38.59,38.64,38.48,38.63,32700.0,16.7769,16.7987,16.7291,16.7943,32700.0
2011-05-11 11:00:00,38.62,38.68,38.61,38.67,54900.0,16.79,16.816,16.7856,16.8117,54900.0
2011-05-11 11:30:00,38.66,38.69,38.61,38.63,80700.0,16.8073,16.8204,16.7856,16.7943,80700.0
2011-05-11 12:00:00,38.61,38.61,38.43,38.46,53200.0,16.7856,16.7856,16.7074,16.7204,53200.0
2011-05-11 12:30:00,38.45,38.58,38.42,38.52,136200.0,16.7161,16.7726,16.703,16.7465,136200.0
2011-05-11 13:00:00,38.52,38.55,38.46,38.46,76600.0,16.7465,16.7595,16.7204,16.7204,76600.0
2011-05-11 13:30:00,38.46,38.47,38.38,38.44,25400.0,16.7204,16.7247,16.6856,16.7117,25400.0
2011-05-11 14:00:00,38.44,38.5,38.4,38.43,21700.0,16.7117,16.7378,16.6943,16.7074,21700.0
2011-05-11 14:30:00,38.44,38.49,38.42,38.46,22200.0,16.7117,16.7334,16.703,16.7204,22200.0
2011-05-11 15:00:00,38.47,38.6,38.47,38.56,47700.0,16.7247,16.7813,16.7247,16.7639,47700.0
2011-05-11 15:30:00,38.57,38.58,38.34,38.34,180900.0,16.7682,16.7726,16.6682,16.6682,180900.0
2011-05-12 09:30:00,38.61,39.08,38.4,38.79,231300.0,16.7856,16.9899,16.6943,16.8639,231300.0
2011-05-12 10:00:00,38.79,39.25,38.74,39.1,143800.0,16.8639,17.0638,16.8421,16.9986,143800.0
2011-05-12 10:30:00,39.08,39.21,38.93,39.05,61400.0,16.9899,17.0465,16.9247,16.9769,61400.0
2011-05-12 11:00:00,39.05,39.33,39.04,39.32,76700.0,16.9769,17.0986,16.9726,17.0943,76700.0
2011-05-12 11:30:00,39.33,39.43,39.2,39.2,63700.0,17.0986,17.1421,17.0421,17.0421,63700.0
2011-05-12 12:00:00,39.2,39.22,39.06,39.13,56900.0,17.0421,17.0508,16.9812,17.0117,56900.0
2011-05-12 12:30:00,39.13,39.14,39.05,39.12,26600.0,17.0117,17.016,16.9769,17.0073,26600.0
2011-05-12 13:00:00,39.15,39.41,39.15,39.33,59900.0,17.0204,17.1334,17.0204,17.0986,59900.0
2011-05-12 13:30:00,39.35,39.35,39.2,39.35,32600.0,17.1073,17.1073,17.0421,17.1073,32600.0
2011-05-12 14:00:00,39.35,39.41,39.33,39.36,31700.0,17.1073,17.1334,17.0986,17.1117,31700.0
2011-05-12 14:30:00,39.36,39.42,39.32,39.34,35800.0,17.1117,17.1378,17.0943,17.103,35800.0
2011-05-12 15:00:00,39.34,39.44,39.34,39.44,37700.0,17.103,17.1465,17.103,17.1465,37700.0
2011-05-12 15:30:00,39.44,39.49,39.31,39.37,171200.0,17.1465,17.1682,17.0899,17.116,171200.0
2011-05-13 09:30:00,39.39,39.62,39.13,39.43,91600.0,17.1247,17.2247,17.0117,17.1421,91600.0
2011-05-13 10:00:00,39.43,39.45,39.23,39.33,70200.0,17.1421,17.1508,17.0552,17.0986,70200.0
2011-05-13 10:30:00,39.32,39.36,39.23,39.24,49400.0,17.0943,17.1117,17.0552,17.0595,49400.0
2011-05-13 11:00:00,39.25,39.42,39.2,39.26,76100.0,17.0638,17.1378,17.0421,17.0682,76100.0
2011-05-13 11:30:00,39.25,39.32,39.16,39.18,73000.0,17.0638,17.0943,17.0247,17.0334,73000.0
2011-05-13 12:00:00,39.17,39.17,39.01,39.1,43200.0,17.0291,17.0291,16.9595,16.9986,43200.0
2011-05-13 12:30:00,39.08,39.15,39.04,39.15,31000.0,16.9899,17.0204,16.9726,17.0204,31000.0
2011-05-13 13:00:00,39.15,39.22,39.14,39.19,23300.0,17.0204,17.0508,17.016,17.0378,23300.0
2011-05-13 13:30:00,39.19,39.22,39.08,39.16,25100.0,17.0378,17.0508,16.9899,17.0247,25100.0
2011-05-13 14:00:00,39.16,39.23,39.09,39.18,28900.0,17.0247,17.0552,16.9943,17.0334,28900.0
2011-05-13 14:30:00,39.18,39.2,39.13,39.17,21200.0,17.0334,17.0421,17.0117,17.0291,21200.0
2011-05-13 15:00:00,39.17,39.2,39.06,39.09,34400.0,17.0291,17.0421,16.9812,16.9943,34400.0
2011-05-13 15:30:00,39.1,39.12,39.02,39.12,95000.0,16.9986,17.0073,16.9639,17.0073,95000.0
2011-05-16 09:30:00,38.92,39.07,38.77,39.0,80500.0,16.9204,16.9856,16.8552,16.9552,80500.0
2011-05-16 10:00:00,39.01,39.17,39.01,39.08,23100.0,16.9595,17.0291,16.9595,16.9899,23100.0
2011-05-16 10:30:00,39.09,39.19,39.04,39.17,26300.0,16.9943,17.0378,16.9726,17.0291,26300.0
2011-05-16 11:00:00,39.17,39.24,39.11,39.15,31000.0,17.0291,17.0595,17.003,17.0204,31000.0
2011-05-16 11:30:00,39.15,39.18,39.03,39.07,72800.0,17.0204,17.0334,16.9682,16.9856,72800.0
2011-05-16 12:00:00,39.08,39.09,38.95,38.96,21900.0,16.9899,16.9943,16.9334,16.9378,21900.0
2011-05-16 12:30:00,38.97,39.04,38.87,38.87,27900.0,16.9421,16.9726,16.8986,16.8986,27900.0
2011-05-16 13:00:00,38.86,38.89,38.82,38.87,22800.0,16.8943,16.9073,16.8769,16.8986,22800.0
2011-05-16 13:30:00,38.86,38.9,38.86,38.86,34500.0,16.8943,16.9117,16.8943,16.8943,34500.0
2011-05-16 14:00:00,38.86,38.95,38.85,38.9,14300.0,16.8943,16.9334,16.89,16.9117,14300.0
2011-05-16 14:30:00,38.89,38.92,38.83,38.92,22100.0,16.9073,16.9204,16.8813,16.9204,22100.0
2011-05-16 15:00:00,38.93,39.02,38.83,38.83,43800.0,16.9247,16.9639,16.8813,16.8813,43800.0
2011-05-16 15:30:00,38.85,38.94,38.82,38.92,95200.0,16.89,16.9291,16.8769,16.9204,95200.0
2011-05-17 09:30:00,38.82,38.91,38.7,38.77,68200.0,16.8769,16.916,16.8247,16.8552,68200.0
2011-05-17 10:00:00,38.76,38.83,38.64,38.81,45600.0,16.8508,16.8813,16.7987,16.8726,45600.0
2011-05-17 10:30:00,38.81,38.81,38.64,38.72,46600.0,16.8726,16.8726,16.7987,16.8334,46600.0
2011-05-17 11:00:00,38.73,38.78,38.68,38.72,29200.0,16.8378,16.8595,16.816,16.8334,29200.0
2011-05-17 11:30:00,38.74,38.77,38.63,38.77,35400.0,16.8421,16.8552,16.7943,16.8552,35400.0
2011-05-17 12:00:00,38.77,38.79,38.69,38.71,29200.0,16.8552,16.8639,16.8204,16.8291,29200.0
2011-05-17 12:30:00,38.74,38.8,38.71,38.76,25900.0,16.8421,16.8682,16.8291,16.8508,25900.0
2011-05-17 13:00:00,38.77,38.84,38.75,38.8,26100.0,16.8552,16.8856,16.8465,16.8682,26100.0
2011-05-17 13:30:00,38.8,38.86,38.8,38.83,13600.0,16.8682,16.8943,16.8682,16.8813,13600.0
2011-05-17 14:00:00,38.84,38.89,38.84,38.85,33800.0,16.8856,16.9073,16.8856,16.89,33800.0
2011-05-17 14:30:00,38.85,38.96,38.82,38.95,23600.0,16.89,16.9378,16.8769,16.9334,23600.0
2011-05-17 15:00:00,38.95,39.05,38.95,38.98,46600.0,16.9334,16.9769,16.9334,16.9465,46600.0
2011-05-17 15:30:00,38.98,39.07,38.98,39.07,93600.0,16.9465,16.9856,16.9465,16.9856,93600.0
2011-05-18 09:30:00,39.03,39.1,38.91,39.07,29500.0,16.9682,16.9986,16.916,16.9856,29500.0
2011-05-18 10:00:00,39.09,39.15,39.02,39.03,18500.0,16.9943,17.0204,16.9639,16.9682,18500.0
2011-05-18 10:30:00,39.05,39.26,39.05,39.22,27100.0,16.9769,17.0682,16.9769,17.0508,27100.0
2011-05-18 11:00:00,39.23,39.33,39.23,39.27,52700.0,17.0552,17.0986,17.0552,17.0725,52700.0
2011-05-18 11:30:00,39.28,39.33,39.23,39.33,29500.0,17.0769,17.0986,17.0552,17.0986,29500.0
2011-05-18 12:00:00,39.33,39.47,39.33,39.47,55500.0,17.0986,17.1595,17.0986,17.1595,55500.0
2011-05-18 12:30:00,39.46,39.49,39.41,39.43,19700.0,17.1551,17.1682,17.1334,17.1421,19700.0
2011-05-18 13:00:00,39.43,39.6,39.43,39.5,43600.0,17.1421,17.216,17.1421,17.1725,43600.0
2011-05-18 13:30:00,39.5,39.62,39.47,39.6,26300.0,17.1725,17.2247,17.1595,17.216,26300.0
2011-05-18 14:00:00,39.6,39.62,39.54,39.57,35600.0,17.216,17.2247,17.1899,17.203,35600.0
2011-05-18 14:30:00,39.57,39.64,39.53,39.55,51200.0,17.203,17.2334,17.1856,17.1943,51200.0
2011-05-18 15:00:00,39.55,39.62,39.53,39.61,63300.0,17.1943,17.2247,17.1856,17.2204,63300.0
2011-05-18 15:30:00,39.6,39.81,39.58,39.8,233100.0,17.216,17.3073,17.2073,17.303,233100.0
2011-05-19 09:30:00,39.97,40.24,39.91,40.24,73800.0,17.3769,17.4942,17.3508,17.4942,73800.0
2011-05-19 10:00:00,40.22,40.37,40.1,40.25,111100.0,17.4856,17.5508,17.4334,17.4986,111100.0
2011-05-19 10:30:00,40.25,40.31,40.07,40.08,50300.0,17.4986,17.5247,17.4203,17.4247,50300.0
2011-05-19 11:00:00,40.08,40.12,39.99,40.09,73300.0,17.4247,17.4421,17.3856,17.429,73300.0
2011-05-19 11:30:00,40.11,40.13,40.02,40.07,33400.0,17.4377,17.4464,17.3986,17.4203,33400.0
2011-05-19 12:00:00,40.07,40.22,40.03,40.2,69600.0,17.4203,17.4856,17.403,17.4769,69600.0
2011-05-19 12:30:00,40.2,40.22,40.14,40.17,20700.0,17.4769,17.4856,17.4508,17.4638,20700.0
2011-05-19 13:00:00,40.16,40.25,40.16,40.22,15400.0,17.4595,17.4986,17.4595,17.4856,15400.0
2011-05-19 13:30:00,40.22,40.23,40.09,40.17,18300.0,17.4856,17.4899,17.429,17.4638,18300.0
2011-05-19 14:00:00,40.18,40.22,40.14,40.15,24700.0,17.4682,17.4856,17.4508,17.4551,24700.0
2011-05-19 14:30:00,40.16,40.2,40.13,40.19,39600.0,17.4595,17.4769,17.4464,17.4725,39600.0
2011-05-19 15:00:00,40.18,40.24,40.17,40.22,52000.0,17.4682,17.4942,17.4638,17.4856,52000.0
2011-05-19 15:30:00,40.2,40.24,40.16,40.21,221300.0,17.4769,17.4942,17.4595,17.4812,221300.0
2011-05-20 09:30:00,40.04,40.1,39.79,39.84,37400.0,17.4073,17.4334,17.2986,17.3204,37400.0
2011-05-20 10:00:00,39.78,39.84,39.65,39.72,44500.0,17.2943,17.3204,17.2377,17.2682,44500.0
2011-05-20 10:30:00,39.72,39.77,39.65,39.77,35000.0,17.2682,17.2899,17.2377,17.2899,35000.0
2011-05-20 11:00:00,39.77,39.92,39.75,39.88,21700.0,17.2899,17.3551,17.2812,17.3377,21700.0
2011-05-20 11:30:00,39.87,39.94,39.83,39.83,22200.0,17.3334,17.3638,17.316,17.316,22200.0
2011-05-20 12:00:00,39.84,39.99,39.78,39.97,60000.0,17.3204,17.3856,17.2943,17.3769,60000.0
2011-05-20 12:30:00,39.97,40.02,39.94,39.97,22300.0,17.3769,17.3986,17.3638,17.3769,22300.0
2011-05-20 13:00:00,39.96,40.08,39.96,39.98,29800.0,17.3725,17.4247,17.3725,17.3812,29800.0
2011-05-20 13:30:00,39.99,40.09,39.99,40.04,16700.0,17.3856,17.429,17.3856,17.4073,16700.0
2011-05-20 14:00:00,40.05,40.06,39.96,40.02,25100.0,17.4116,17.416,17.3725,17.3986,25100.0
2011-05-20 14:30:00,40.02,40.04,39.95,39.95,24000.0,17.3986,17.4073,17.3682,17.3682,24000.0
2011-05-20 15:00:00,39.95,40.0,39.94,39.97,32300.0,17.3682,17.3899,17.3638,17.3769,32300.0
2011-05-20 15:30:00,39.98,40.02,39.83,39.92,95300.0,17.3812,17.3986,17.316,17.3551,95300.0
2011-05-23 09:30:00,39.78,39.86,39.48,39.58,74400.0,17.2943,17.329,17.1638,17.2073,74400.0
2011-05-23 10:00:00,39.6,39.73,39.56,39.57,26300.0,17.216,17.2725,17.1986,17.203,26300.0
2011-05-23 10:30:00,39.57,39.66,39.51,39.51,31200.0,17.203,17.2421,17.1769,17.1769,31200.0
2011-05-23 11:00:00,39.51,39.7,39.51,39.67,26400.0,17.1769,17.2595,17.1769,17.2464,26400.0
2011-05-23 11:30:00,39.68,39.68,39.57,39.65,40800.0,17.2508,17.2508,17.203,17.2377,40800.0
2011-05-23 12:00:00,39.65,39.65,39.51,39.62,21200.0,17.2377,17.2377,17.1769,17.2247,21200.0
2011-05-23 12:30:00,39.62,39.65,39.57,39.62,17700.0,17.2247,17.2377,17.203,17.2247,17700.0
2011-05-23 13:00:00,39.61,39.63,39.54,39.56,18200.0,17.2204,17.2291,17.1899,17.1986,18200.0
2011-05-23 13:30:00,39.56,39.69,39.56,39.69,24900.0,17.1986,17.2551,17.1986,17.2551,24900.0
2011-05-23 14:00:00,39.68,39.71,39.61,39.68,29800.0,17.2508,17.2638,17.2204,17.2508,29800.0
2011-05-23 14:30:00,39.69,39.77,39.65,39.71,27500.0,17.2551,17.2899,17.2377,17.2638,27500.0
2011-05-23 15:00:00,39.71,39.78,39.66,39.74,51100.0,17.2638,17.2943,17.2421,17.2769,51100.0
2011-05-23 15:30:00,39.74,39.79,39.73,39.76,83300.0,17.2769,17.2986,17.2725,17.2856,83300.0
2011-05-24 09:30:00,39.8,39.81,39.53,39.64,70500.0,17.303,17.3073,17.1856,17.2334,70500.0
2011-05-24 10:00:00,39.62,39.77,39.54,39.73,48400.0,17.2247,17.2899,17.1899,17.2725,48400.0
2011-05-24 10:30:00,39.73,39.73,39.45,39.5,71200.0,17.2725,17.2725,17.1508,17.1725,71200.0
2011-05-24 11:00:00,39.51,39.54,39.4,39.42,69600.0,17.1769,17.1899,17.1291,17.1378,69600.0
2011-05-24 11:30:00,39.43,39.55,39.41,39.5,47600.0,17.1421,17.1943,17.1334,17.1725,47600.0
2011-05-24 12:00:00,39.5,39.54,39.46,39.46,21600.0,17.1725,17.1899,17.1551,17.1551,21600.0
2011-05-24 12:30:00,39.46,39.5,39.44,39.5,28300.0,17.1551,17.1725,17.1465,17.1725,28300.0
2011-05-24 13:00:00,39.49,39.53,39.43,39.45,16600.0,17.1682,17.1856,17.1421,17.1508,16600.0
2011-05-24 13:30:00,39.44,39.53,39.43,39.52,29600.0,17.1465,17.1856,17.1421,17.1812,29600.0
2011-05-24 14:00:00,39.53,39.58,39.46,39.57,44700.0,17.1856,17.2073,17.1551,17.203,44700.0
2011-05-24 14:30:00,39.56,39.57,39.51,39.57,32000.0,17.1986,17.203,17.1769,17.203,32000.0
2011-05-24 15:00:00,39.56,39.67,39.56,39.65,34600.0,17.1986,17.2464,17.1986,17.2377,34600.0
2011-05-24 15:30:00,39.66,39.69,39.55,39.58,92600.0,17.2421,17.2551,17.1943,17.2073,92600.0
2011-05-25 09:30:00,39.39,39.45,39.26,39.32,70100.0,17.1247,17.1508,17.0682,17.0943,70100.0
2011-05-25 10:00:00,39.33,39.37,39.26,39.34,52700.0,17.0986,17.116,17.0682,17.103,52700.0
2011-05-25 10:30:00,39.34,39.45,39.32,39.33,34300.0,17.103,17.1508,17.0943,17.0986,34300.0
2011-05-25 11:00:00,39.34,39.51,39.33,39.5,16300.0,17.103,17.1769,17.0986,17.1725,16300.0
2011-05-25 11:30:00,39.49,39.57,39.49,39.52,29100.0,17.1682,17.203,17.1682,17.1812,29100.0
2011-05-25 12:00:00,39.53,39.55,39.52,39.54,28500.0,17.1856,17.1943,17.1812,17.1899,28500.0
2011-05-25 12:30:00,39.54,39.55,39.47,39.51,44000.0,17.1899,17.1943,17.1595,17.1769,44000.0
2011-05-25 13:00:00,39.51,39.54,39.42,39.43,14800.0,17.1769,17.1899,17.1378,17.1421,14800.0
2011-05-25 13:30:00,39.43,39.47,39.35,39.38,22800.0,17.1421,17.1595,17.1073,17.1204,22800.0
2011-05-25 14:00:00,39.38,39.44,39.31,39.41,24600.0,17.1204,17.1465,17.0899,17.1334,24600.0
2011-05-25 14:30:00,39.42,39.42,39.34,39.39,20000.0,17.1378,17.1378,17.103,17.1247,20000.0
2011-05-25 15:00:00,39.39,39.48,39.38,39.46,82300.0,17.1247,17.1638,17.1204,17.1551,82300.0
2011-05-25 15:30:00,39.47,39.53,39.44,39.52,168800.0,17.1595,17.1856,17.1465,17.1812,168800.0
2011-05-26 09:30:00,39.54,39.62,39.31,39.31,61800.0,17.1899,17.2247,17.0899,17.0899,61800.0
2011-05-26 10:00:00,39.31,39.39,39.22,39.29,35800.0,17.0899,17.1247,17.0508,17.0812,35800.0
2011-05-26 10:30:00,39.3,39.39,39.27,39.29,23900.0,17.0856,17.1247,17.0725,17.0812,23900.0
2011-05-26 11:00:00,39.29,39.32,39.23,39.31,26100.0,17.0812,17.0943,17.0552,17.0899,26100.0
2011-05-26 11:30:00,39.32,39.34,39.28,39.31,15700.0,17.0943,17.103,17.0769,17.0899,15700.0
2011-05-26 12:00:00,39.32,39.45,39.32,39.44,16400.0,17.0943,17.1508,17.0943,17.1465,16400.0
2011-05-26 12:30:00,39.44,39.59,39.4,39.52,31500.0,17.1465,17.2117,17.1291,17.1812,31500.0
2011-05-26 13:00:00,39.52,39.54,39.46,39.48,11800.0,17.1812,17.1899,17.1551,17.1638,11800.0
2011-05-26 13:30:00,39.49,39.52,39.44,39.51,16100.0,17.1682,17.1812,17.1465,17.1769,16100.0
2011-05-26 14:00:00,39.51,39.55,39.46,39.53,11100.0,17.1769,17.1943,17.1551,17.1856,11100.0
2011-05-26 14:30:00,39.54,39.56,39.5,39.56,17600.0,17.1899,17.1986,17.1725,17.1986,17600.0
2011-05-26 15:00:00,39.57,39.57,39.5,39.53,15200.0,17.203,17.203,17.1725,17.1856,15200.0
2011-05-26 15:30:00,39.53,39.63,39.53,39.63,74900.0,17.1856,17.2291,17.1856,17.2291,74900.0
2011-05-27 09:30:00,39.79,39.99,39.76,39.87,53400.0,17.2986,17.3856,17.2856,17.3334,53400.0
2011-05-27 10:00:00,39.86,39.99,39.79,39.99,27800.0,17.329,17.3856,17.2986,17.3856,27800.0
2011-05-27 10:30:00,39.97,40.04,39.94,40.02,35800.0,17.3769,17.4073,17.3638,17.3986,35800.0
2011-05-27 11:00:00,40.03,40.17,40.02,40.14,35300.0,17.403,17.4638,17.3986,17.4508,35300.0
2011-05-27 11:30:00,40.14,40.24,40.12,40.19,24800.0,17.4508,17.4942,17.4421,17.4725,24800.0
2011-05-27 12:00:00,40.19,40.19,40.13,40.14,18400.0,17.4725,17.4725,17.4464,17.4508,18400.0
2011-05-27 12:30:00,40.13,40.17,40.0,40.01,90200.0,17.4464,17.4638,17.3899,17.3943,90200.0
2011-05-27 13:00:00,40.01,40.03,39.97,39.98,19100.0,17.3943,17.403,17.3769,17.3812,19100.0
2011-05-27 13:30:00,39.98,40.08,39.97,40.06,12400.0,17.3812,17.4247,17.3769,17.416,12400.0
2011-05-27 14:00:00,40.06,40.12,40.05,40.1,23200.0,17.416,17.4421,17.4116,17.4334,23200.0
2011-05-27 14:30:00,40.1,40.11,39.87,39.91,53300.0,17.4334,17.4377,17.3334,17.3508,53300.0
2011-05-27 15:00:00,39.92,39.95,39.9,39.9,26500.0,17.3551,17.3682,17.3464,17.3464,26500.0
2011-05-27 15:30:00,39.9,39.96,39.85,39.92,84500.0,17.3464,17.3725,17.3247,17.3551,84500.0
2011-05-31 09:30:00,40.39,40.49,40.23,40.37,91300.0,17.5595,17.6029,17.4899,17.5508,91300.0
2011-05-31 10:00:00,40.36,40.41,40.31,40.32,65600.0,17.5464,17.5682,17.5247,17.529,65600.0
2011-05-31 10:30:00,40.32,40.36,40.29,40.32,44600.0,17.529,17.5464,17.516,17.529,44600.0
2011-05-31 11:00:00,40.31,40.37,40.3,40.34,67900.0,17.5247,17.5508,17.5203,17.5377,67900.0
2011-05-31 11:30:00,40.32,40.39,40.28,40.29,23800.0,17.529,17.5595,17.5116,17.516,23800.0
2011-05-31 12:00:00,40.28,40.37,40.26,40.36,29900.0,17.5116,17.5508,17.5029,17.5464,29900.0
2011-05-31 12:30:00,40.36,40.36,40.27,40.28,24100.0,17.5464,17.5464,17.5073,17.5116,24100.0
2011-05-31 13:00:00,40.3,40.31,40.27,40.27,14000.0,17.5203,17.5247,17.5073,17.5073,14000.0
2011-05-31 13:30:00,40.27,40.29,40.24,40.27,19100.0,17.5073,17.516,17.4942,17.5073,19100.0
2011-05-31 14:00:00,40.27,40.35,40.27,40.27,28200.0,17.5073,17.5421,17.5073,17.5073,28200.0
2011-05-31 14:30:00,40.27,40.27,40.1,40.17,67400.0,17.5073,17.5073,17.4334,17.4638,67400.0
2011-05-31 15:00:00,40.18,40.3,40.16,40.27,68900.0,17.4682,17.5203,17.4595,17.5073,68900.0
2011-05-31 15:30:00,40.28,40.31,40.18,40.24,189300.0,17.5116,17.5247,17.4682,17.4942,189300.0
2011-06-01 09:30:00,40.23,40.23,39.99,40.01,111400.0,17.4899,17.4899,17.3856,17.3943,111400.0
2011-06-01 10:00:00,40.01,40.01,39.67,39.74,80900.0,17.3943,17.3943,17.2464,17.2769,80900.0
2011-06-01 10:30:00,39.74,39.85,39.67,39.82,63800.0,17.2769,17.3247,17.2464,17.3117,63800.0
2011-06-01 11:00:00,39.84,39.87,39.77,39.83,22200.0,17.3204,17.3334,17.2899,17.316,22200.0
2011-06-01 11:30:00,39.84,39.97,39.83,39.86,43500.0,17.3204,17.3769,17.316,17.329,43500.0
2011-06-01 12:00:00,39.86,39.87,39.57,39.59,39100.0,17.329,17.3334,17.203,17.2117,39100.0
2011-06-01 12:30:00,39.6,39.66,39.55,39.55,22800.0,17.216,17.2421,17.1943,17.1943,22800.0
2011-06-01 13:00:00,39.57,39.63,39.5,39.53,28600.0,17.203,17.2291,17.1725,17.1856,28600.0
2011-06-01 13:30:00,39.53,39.57,39.48,39.56,37200.0,17.1856,17.203,17.1638,17.1986,37200.0
2011-06-01 14:00:00,39.56,39.72,39.54,39.65,36300.0,17.1986,17.2682,17.1899,17.2377,36300.0
2011-06-01 14:30:00,39.64,39.71,39.52,39.69,51700.0,17.2334,17.2638,17.1812,17.2551,51700.0
2011-06-01 15:00:00,39.7,39.75,39.52,39.58,46000.0,17.2595,17.2812,17.1812,17.2073,46000.0
2011-06-01 15:30:00,39.58,39.63,39.44,39.51,203300.0,17.2073,17.2291,17.1465,17.1769,203300.0
2011-06-02 09:30:00,39.43,39.51,39.23,39.39,63400.0,17.1421,17.1769,17.0552,17.1247,63400.0
2011-06-02 10:00:00,39.39,39.47,39.07,39.08,59200.0,17.1247,17.1595,16.9856,16.9899,59200.0
2011-06-02 10:30:00,39.08,39.33,39.06,39.19,58000.0,16.9899,17.0986,16.9812,17.0378,58000.0
2011-06-02 11:00:00,39.19,39.31,39.05,39.07,64200.0,17.0378,17.0899,16.9769,16.9856,64200.0
2011-06-02 11:30:00,39.08,39.17,39.02,39.16,48900.0,16.9899,17.0291,16.9639,17.0247,48900.0
2011-06-02 12:00:00,39.17,39.25,39.13,39.24,40700.0,17.0291,17.0638,17.0117,17.0595,40700.0
2011-06-02 12:30:00,39.24,39.34,39.2,39.33,26300.0,17.0595,17.103,17.0421,17.0986,26300.0
2011-06-02 13:00:00,39.34,39.41,39.3,39.39,35800.0,17.103,17.1334,17.0856,17.1247,35800.0
2011-06-02 13:30:00,39.38,39.51,39.3,39.5,27800.0,17.1204,17.1769,17.0856,17.1725,27800.0
2011-06-02 14:00:00,39.5,39.54,39.35,39.35,43400.0,17.1725,17.1899,17.1073,17.1073,43400.0
2011-06-02 14:30:00,39.35,39.51,39.34,39.46,55500.0,17.1073,17.1769,17.103,17.1551,55500.0
2011-06-02 15:00:00,39.48,39.55,39.45,39.54,44500.0,17.1638,17.1943,17.1508,17.1899,44500.0
2011-06-02 15:30:00,39.54,39.55,39.4,39.45,167200.0,17.1899,17.1943,17.1291,17.1508,167200.0
2011-06-03 09:30:00,39.08,39.08,38.67,38.98,157900.0,16.9899,16.9899,16.8117,16.9465,157900.0
2011-06-03 10:00:00,38.98,39.26,38.98,39.19,78500.0,16.9465,17.0682,16.9465,17.0378,78500.0
2011-06-03 10:30:00,39.18,39.24,39.08,39.15,55600.0,17.0334,17.0595,16.9899,17.0204,55600.0
2011-06-03 11:00:00,39.15,39.31,39.14,39.22,120000.0,17.0204,17.0899,17.016,17.0508,120000.0
2011-06-03 11:30:00,39.23,39.37,39.19,39.34,74900.0,17.0552,17.116,17.0378,17.103,74900.0
2011-06-03 12:00:00,39.35,39.39,39.3,39.38,20000.0,17.1073,17.1247,17.0856,17.1204,20000.0
2011-06-03 12:30:00,39.4,39.48,39.4,39.42,27200.0,17.1291,17.1638,17.1291,17.1378,27200.0
2011-06-03 13:00:00,39.45,39.45,39.33,39.39,26100.0,17.1508,17.1508,17.0986,17.1247,26100.0
2011-06-03 13:30:00,39.39,39.44,39.36,39.39,27400.0,17.1247,17.1465,17.1117,17.1247,27400.0
2011-06-03 14:00:00,39.39,39.41,39.34,39.37,37100.0,17.1247,17.1334,17.103,17.116,37100.0
2011-06-03 14:30:00,39.37,39.39,39.27,39.27,50000.0,17.116,17.1247,17.0725,17.0725,50000.0
2011-06-03 15:00:00,39.26,39.28,39.17,39.21,43400.0,17.0682,17.0769,17.0291,17.0465,43400.0
2011-06-03 15:30:00,39.22,39.37,39.19,39.32,167600.0,17.0508,17.116,17.0378,17.0943,167600.0
2011-06-06 09:30:00,39.3,39.33,38.95,39.0,45500.0,17.0856,17.0986,16.9334,16.9552,45500.0
2011-06-06 10:00:00,39.0,39.06,38.79,38.89,50100.0,16.9552,16.9812,16.8639,16.9073,50100.0
2011-06-06 10:30:00,38.88,39.0,38.86,38.98,31100.0,16.903,16.9552,16.8943,16.9465,31100.0
2011-06-06 11:00:00,38.99,39.27,38.99,39.27,44600.0,16.9508,17.0725,16.9508,17.0725,44600.0
2011-06-06 11:30:00,39.27,39.4,39.21,39.4,51800.0,17.0725,17.1291,17.0465,17.1291,51800.0
2011-06-06 12:00:00,39.4,39.44,39.33,39.37,38000.0,17.1291,17.1465,17.0986,17.116,38000.0
2011-06-06 12:30:00,39.37,39.37,39.28,39.35,19400.0,17.116,17.116,17.0769,17.1073,19400.0
2011-06-06 13:00:00,39.34,39.34,39.24,39.25,16000.0,17.103,17.103,17.0595,17.0638,16000.0
2011-06-06 13:30:00,39.25,39.25,39.1,39.12,24400.0,17.0638,17.0638,16.9986,17.0073,24400.0
2011-06-06 14:00:00,39.11,39.18,39.07,39.07,26400.0,17.003,17.0334,16.9856,16.9856,26400.0
2011-06-06 14:30:00,39.07,39.1,39.0,39.05,20900.0,16.9856,16.9986,16.9552,16.9769,20900.0
2011-06-06 15:00:00,39.06,39.09,38.93,39.01,44700.0,16.9812,16.9943,16.9247,16.9595,44700.0
2011-06-06 15:30:00,39.02,39.22,39.01,39.07,102200.0,16.9639,17.0508,16.9595,16.9856,102200.0
2011-06-07 09:30:00,39.31,39.49,39.17,39.49,76100.0,17.0899,17.1682,17.0291,17.1682,76100.0
2011-06-07 10:00:00,39.51,39.69,39.51,39.62,64400.0,17.1769,17.2551,17.1769,17.2247,64400.0
2011-06-07 10:30:00,39.63,39.74,39.59,39.69,30700.0,17.2291,17.2769,17.2117,17.2551,30700.0
2011-06-07 11:00:00,39.69,39.69,39.52,39.54,46500.0,17.2551,17.2551,17.1812,17.1899,46500.0
2011-06-07 11:30:00,39.53,39.59,39.51,39.57,30800.0,17.1856,17.2117,17.1769,17.203,30800.0
2011-06-07 12:00:00,39.57,39.61,39.5,39.5,19800.0,17.203,17.2204,17.1725,17.1725,19800.0
2011-06-07 12:30:00,39.52,39.52,39.42,39.48,35500.0,17.1812,17.1812,17.1378,17.1638,35500.0
2011-06-07 13:00:00,39.49,39.49,39.28,39.31,50900.0,17.1682,17.1682,17.0769,17.0899,50900.0
2011-06-07 13:30:00,39.33,39.41,39.29,39.39,34600.0,17.0986,17.1334,17.0812,17.1247,34600.0
2011-06-07 14:00:00,39.39,39.48,39.39,39.47,61200.0,17.1247,17.1638,17.1247,17.1595,61200.0
2011-06-07 14:30:00,39.46,39.47,39.38,39.39,39100.0,17.1551,17.1595,17.1204,17.1247,39100.0
2011-06-07 15:00:00,39.38,39.42,39.36,39.37,44400.0,17.1204,17.1378,17.1117,17.116,44400.0
2011-06-07 15:30:00,39.38,39.38,39.26,39.27,128800.0,17.1204,17.1204,17.0682,17.0725,128800.0
2011-06-08 09:30:00,39.09,39.22,39.01,39.03,35000.0,16.9943,17.0508,16.9595,16.9682,35000.0
2011-06-08 10:00:00,39.03,39.24,39.03,39.15,30200.0,16.9682,17.0595,16.9682,17.0204,30200.0
2011-06-08 10:30:00,39.17,39.19,39.06,39.09,24300.0,17.0291,17.0378,16.9812,16.9943,24300.0
2011-06-08 11:00:00,39.09,39.22,39.02,39.03,34100.0,16.9943,17.0508,16.9639,16.9682,34100.0
2011-06-08 11:30:00,39.04,39.15,39.04,39.15,34100.0,16.9726,17.0204,16.9726,17.0204,34100.0
2011-06-08 12:00:00,39.15,39.16,39.05,39.06,27100.0,17.0204,17.0247,16.9769,16.9812,27100.0
2011-06-08 12:30:00,39.08,39.15,39.04,39.14,22800.0,16.9899,17.0204,16.9726,17.016,22800.0
2011-06-08 13:00:00,39.13,39.13,39.05,39.05,20400.0,17.0117,17.0117,16.9769,16.9769,20400.0
2011-06-08 13:30:00,39.04,39.05,38.94,38.97,40400.0,16.9726,16.9769,16.9291,16.9421,40400.0
2011-06-08 14:00:00,38.96,39.03,38.95,39.0,33600.0,16.9378,16.9682,16.9334,16.9552,33600.0
2011-06-08 14:30:00,38.98,39.13,38.98,39.11,48900.0,16.9465,17.0117,16.9465,17.003,48900.0
2011-06-08 15:00:00,39.13,39.13,39.03,39.05,110300.0,17.0117,17.0117,16.9682,16.9769,110300.0
2011-06-08 15:30:00,39.06,39.14,39.03,39.12,123000.0,16.9812,17.016,16.9682,17.0073,123000.0
2011-06-09 09:30:00,39.22,39.22,39.02,39.15,36200.0,17.0508,17.0508,16.9639,17.0204,36200.0
2011-06-09 10:00:00,39.16,39.26,39.16,39.24,27400.0,17.0247,17.0682,17.0247,17.0595,27400.0
2011-06-09 10:30:00,39.25,39.32,39.24,39.24,28400.0,17.0638,17.0943,17.0595,17.0595,28400.0
2011-06-09 11:00:00,39.23,39.27,39.19,39.21,36400.0,17.0552,17.0725,17.0378,17.0465,36400.0
2011-06-09 11:30:00,39.21,39.27,39.2,39.23,21800.0,17.0465,17.0725,17.0421,17.0552,21800.0
2011-06-09 12:00:00,39.22,39.24,39.21,39.22,14900.0,17.0508,17.0595,17.0465,17.0508,14900.0
2011-06-09 12:30:00,39.23,39.31,39.22,39.31,18100.0,17.0552,17.0899,17.0508,17.0899,18100.0
2011-06-09 13:00:00,39.31,39.31,39.24,39.25,17300.0,17.0899,17.0899,17.0595,17.0638,17300.0
2011-06-09 13:30:00,39.25,39.33,39.25,39.29,25700.0,17.0638,17.0986,17.0638,17.0812,25700.0
2011-06-09 14:00:00,39.28,39.35,39.28,39.35,29000.0,17.0769,17.1073,17.0769,17.1073,29000.0
2011-06-09 14:30:00,39.35,39.43,39.35,39.43,33200.0,17.1073,17.1421,17.1073,17.1421,33200.0
2011-06-09 15:00:00,39.43,39.45,39.38,39.42,44300.0,17.1421,17.1508,17.1204,17.1378,44300.0
2011-06-09 15:30:00,39.43,39.45,39.37,39.39,80700.0,17.1421,17.1508,17.116,17.1247,80700.0
2011-06-10 09:30:00,39.34,39.41,39.05,39.12,31700.0,17.103,17.1334,16.9769,17.0073,31700.0
2011-06-10 10:00:00,39.11,39.2,39.06,39.14,27500.0,17.003,17.0421,16.9812,17.016,27500.0
2011-06-10 10:30:00,39.12,39.15,39.07,39.12,25300.0,17.0073,17.0204,16.9856,17.0073,25300.0
2011-06-10 11:00:00,39.12,39.14,39.01,39.1,34100.0,17.0073,17.016,16.9595,16.9986,34100.0
2011-06-10 11:30:00,39.1,39.18,39.09,39.16,25700.0,16.9986,17.0334,16.9943,17.0247,25700.0
2011-06-10 12:00:00,39.16,39.17,39.1,39.11,15500.0,17.0247,17.0291,16.9986,17.003,15500.0
2011-06-10 12:30:00,39.11,39.13,39.09,39.1,15200.0,17.003,17.0117,16.9943,16.9986,15200.0
2011-06-10 13:00:00,39.11,39.12,39.01,39.01,22100.0,17.003,17.0073,16.9595,16.9595,22100.0
2011-06-10 13:30:00,39.02,39.02,38.86,38.88,29300.0,16.9639,16.9639,16.8943,16.903,29300.0
2011-06-10 14:00:00,38.89,39.06,38.88,39.03,52700.0,16.9073,16.9812,16.903,16.9682,52700.0
2011-06-10 14:30:00,39.03,39.09,39.0,39.09,150000.0,16.9682,16.9943,16.9552,16.9943,150000.0
2011-06-10 15:00:00,39.09,39.2,39.06,39.16,136800.0,16.9943,17.0421,16.9812,17.0247,136800.0
2011-06-10 15:30:00,39.17,39.25,39.14,39.16,337600.0,17.0291,17.0638,17.016,17.0247,337600.0
2011-06-13 09:30:00,38.88,38.88,38.66,38.7,69700.0,17.1351,17.1351,17.0382,17.0558,69700.0
2011-06-13 10:00:00,38.71,38.8,38.64,38.79,40600.0,17.0602,17.0999,17.0294,17.0955,40600.0
2011-06-13 10:30:00,38.78,38.79,38.71,38.72,32100.0,17.0911,17.0955,17.0602,17.0646,32100.0
2011-06-13 11:00:00,38.72,38.78,38.7,38.77,35900.0,17.0646,17.0911,17.0558,17.0867,35900.0
2011-06-13 11:30:00,38.76,38.77,38.69,38.72,36500.0,17.0822,17.0867,17.0514,17.0646,36500.0
2011-06-13 12:00:00,38.71,38.79,38.7,38.71,42700.0,17.0602,17.0955,17.0558,17.0602,42700.0
2011-06-13 12:30:00,38.71,38.74,38.64,38.66,28100.0,17.0602,17.0734,17.0294,17.0382,28100.0
2011-06-13 13:00:00,38.65,38.67,38.59,38.64,31800.0,17.0338,17.0426,17.0073,17.0294,31800.0
2011-06-13 13:30:00,38.64,38.75,38.59,38.74,56900.0,17.0294,17.0778,17.0073,17.0734,56900.0
2011-06-13 14:00:00,38.73,38.8,38.7,38.72,49600.0,17.069,17.0999,17.0558,17.0646,49600.0
2011-06-13 14:30:00,38.72,38.77,38.65,38.69,57200.0,17.0646,17.0867,17.0338,17.0514,57200.0
2011-06-13 15:00:00,38.69,38.75,38.61,38.69,93000.0,17.0514,17.0778,17.0161,17.0514,93000.0
2011-06-13 15:30:00,38.69,38.78,38.65,38.7,175600.0,17.0514,17.0911,17.0338,17.0558,175600.0
2011-06-14 09:30:00,38.9,38.9,38.56,38.6,113600.0,17.1439,17.1439,16.9941,17.0117,113600.0
2011-06-14 10:00:00,38.62,38.7,38.51,38.57,46100.0,17.0205,17.0558,16.9721,16.9985,46100.0
2011-06-14 10:30:00,38.58,38.61,38.48,38.55,35400.0,17.0029,17.0161,16.9588,16.9897,35400.0
2011-06-14 11:00:00,38.55,38.56,38.52,38.52,17800.0,16.9897,16.9941,16.9765,16.9765,17800.0
2011-06-14 11:30:00,38.54,38.56,38.47,38.56,63100.0,16.9853,16.9941,16.9544,16.9941,63100.0
2011-06-14 12:00:00,38.54,38.56,38.52,38.54,27500.0,16.9853,16.9941,16.9765,16.9853,27500.0
2011-06-14 12:30:00,38.53,38.55,38.48,38.52,45400.0,16.9809,16.9897,16.9588,16.9765,45400.0
2011-06-14 13:00:00,38.53,38.56,38.51,38.52,38800.0,16.9809,16.9941,16.9721,16.9765,38800.0
2011-06-14 13:30:00,38.52,38.58,38.51,38.53,42700.0,16.9765,17.0029,16.9721,16.9809,42700.0
2011-06-14 14:00:00,38.53,38.6,38.51,38.6,38200.0,16.9809,17.0117,16.9721,17.0117,38200.0
2011-06-14 14:30:00,38.6,38.69,38.58,38.68,38500.0,17.0117,17.0514,17.0029,17.047,38500.0
2011-06-14 15:00:00,38.67,38.72,38.59,38.62,41200.0,17.0426,17.0646,17.0073,17.0205,41200.0
2011-06-14 15:30:00,38.62,38.64,38.57,38.63,79600.0,17.0205,17.0294,16.9985,17.025,79600.0
2011-06-15 09:30:00,38.3,38.43,38.03,38.06,80200.0,16.8795,16.9368,16.7605,16.7737,80200.0
2011-06-15 10:00:00,38.05,38.07,37.97,38.02,53400.0,16.7693,16.7781,16.7341,16.7561,53400.0
2011-06-15 10:30:00,38.02,38.32,38.02,38.32,38800.0,16.7561,16.8883,16.7561,16.8883,38800.0
2011-06-15 11:00:00,38.32,38.34,38.25,38.26,39500.0,16.8883,16.8971,16.8575,16.8619,39500.0
2011-06-15 11:30:00,38.24,38.24,38.0,38.12,43900.0,16.8531,16.8531,16.7473,16.8002,43900.0
2011-06-15 12:00:00,38.11,38.11,37.8,37.89,60600.0,16.7958,16.7958,16.6592,16.6988,60600.0
2011-06-15 12:30:00,37.9,37.92,37.79,37.81,24500.0,16.7032,16.712,16.6547,16.6636,24500.0
2011-06-15 13:00:00,37.82,37.97,37.82,37.91,33400.0,16.668,16.7341,16.668,16.7076,33400.0
2011-06-15 13:30:00,37.9,37.91,37.78,37.88,26700.0,16.7032,16.7076,16.6503,16.6944,26700.0
2011-06-15 14:00:00,37.88,37.98,37.87,37.94,34400.0,16.6944,16.7385,16.69,16.7209,34400.0
2011-06-15 14:30:00,37.94,37.97,37.86,37.89,38100.0,16.7209,16.7341,16.6856,16.6988,38100.0
2011-06-15 15:00:00,37.88,37.96,37.87,37.92,53300.0,16.6944,16.7297,16.69,16.712,53300.0
2011-06-15 15:30:00,37.93,38.01,37.9,37.97,63100.0,16.7164,16.7517,16.7032,16.7341,63100.0
2011-06-16 09:30:00,37.68,37.73,37.44,37.48,158800.0,16.6063,16.6283,16.5005,16.5181,158800.0
2011-06-16 10:00:00,37.48,37.67,37.38,37.53,99000.0,16.5181,16.6019,16.4741,16.5402,99000.0
2011-06-16 10:30:00,37.54,37.61,37.53,37.57,53100.0,16.5446,16.5754,16.5402,16.5578,53100.0
2011-06-16 11:00:00,37.56,37.65,37.51,37.59,122300.0,16.5534,16.593,16.5313,16.5666,122300.0
2011-06-16 11:30:00,37.6,37.65,37.57,37.58,87500.0,16.571,16.593,16.5578,16.5622,87500.0
2011-06-16 12:00:00,37.58,37.69,37.58,37.66,36400.0,16.5622,16.6107,16.5622,16.5975,36400.0
2011-06-16 12:30:00,37.67,37.67,37.59,37.6,34700.0,16.6019,16.6019,16.5666,16.571,34700.0
2011-06-16 13:00:00,37.6,37.61,37.55,37.58,26700.0,16.571,16.5754,16.549,16.5622,26700.0
2011-06-16 13:30:00,37.58,37.59,37.47,37.47,39900.0,16.5622,16.5666,16.5137,16.5137,39900.0
2011-06-16 14:00:00,37.47,37.51,37.45,37.48,65700.0,16.5137,16.5313,16.5049,16.5181,65700.0
2011-06-16 14:30:00,37.49,37.5,37.43,37.47,43300.0,16.5225,16.5269,16.4961,16.5137,43300.0
2011-06-16 15:00:00,37.48,37.58,37.47,37.57,130500.0,16.5181,16.5622,16.5137,16.5578,130500.0
2011-06-16 15:30:00,37.57,37.65,37.56,37.61,97400.0,16.5578,16.593,16.5534,16.5754,97400.0
2011-06-17 09:30:00,37.71,37.84,37.67,37.8,60000.0,16.6195,16.6768,16.6019,16.6592,60000.0
2011-06-17 10:00:00,37.79,37.82,37.67,37.7,30900.0,16.6547,16.668,16.6019,16.6151,30900.0
2011-06-17 10:30:00,37.69,37.86,37.69,37.85,17700.0,16.6107,16.6856,16.6107,16.6812,17700.0
2011-06-17 11:00:00,37.85,37.86,37.74,37.84,24700.0,16.6812,16.6856,16.6327,16.6768,24700.0
2011-06-17 11:30:00,37.85,37.86,37.78,37.84,29400.0,16.6812,16.6856,16.6503,16.6768,29400.0
2011-06-17 12:00:00,37.83,37.85,37.78,37.79,13800.0,16.6724,16.6812,16.6503,16.6547,13800.0
2011-06-17 12:30:00,37.81,37.83,37.77,37.81,12700.0,16.6636,16.6724,16.6459,16.6636,12700.0
2011-06-17 13:00:00,37.81,37.9,37.7,37.78,62400.0,16.6636,16.7032,16.6151,16.6503,62400.0
2011-06-17 13:30:00,37.79,37.82,37.74,37.82,17400.0,16.6547,16.668,16.6327,16.668,17400.0
2011-06-17 14:00:00,37.81,37.87,37.72,37.87,37400.0,16.6636,16.69,16.6239,16.69,37400.0
2011-06-17 14:30:00,37.85,37.89,37.77,37.85,40300.0,16.6812,16.6988,16.6459,16.6812,40300.0
2011-06-17 15:00:00,37.86,37.86,37.77,37.84,39800.0,16.6856,16.6856,16.6459,16.6768,39800.0
2011-06-17 15:30:00,37.85,37.94,37.84,37.87,158200.0,16.6812,16.7209,16.6768,16.69,158200.0
2011-06-20 09:30:00,37.99,38.08,37.81,38.04,66700.0,16.7429,16.7826,16.6636,16.7649,66700.0
2011-06-20 10:00:00,38.05,38.11,38.0,38.1,25700.0,16.7693,16.7958,16.7473,16.7914,25700.0
2011-06-20 10:30:00,38.11,38.32,38.11,38.26,52100.0,16.7958,16.8883,16.7958,16.8619,52100.0
2011-06-20 11:00:00,38.27,38.54,38.26,38.51,60700.0,16.8663,16.9853,16.8619,16.9721,60700.0
2011-06-20 11:30:00,38.5,38.62,38.5,38.62,56800.0,16.9677,17.0205,16.9677,17.0205,56800.0
2011-06-20 12:00:00,38.62,38.7,38.59,38.7,47900.0,17.0205,17.0558,17.0073,17.0558,47900.0
2011-06-20 12:30:00,38.69,38.76,38.69,38.7,42100.0,17.0514,17.0822,17.0514,17.0558,42100.0
2011-06-20 13:00:00,38.71,38.81,38.71,38.81,47600.0,17.0602,17.1043,17.0602,17.1043,47600.0
2011-06-20 13:30:00,38.82,38.93,38.82,38.84,78200.0,17.1087,17.1572,17.1087,17.1175,78200.0
2011-06-20 14:00:00,38.85,38.91,38.85,38.91,67800.0,17.1219,17.1484,17.1219,17.1484,67800.0
2011-06-20 14:30:00,38.9,38.98,38.89,38.9,78100.0,17.1439,17.1792,17.1395,17.1439,78100.0
2011-06-20 15:00:00,38.92,38.97,38.87,38.91,90800.0,17.1528,17.1748,17.1307,17.1484,90800.0
2011-06-20 15:30:00,38.91,38.95,38.86,38.91,170700.0,17.1484,17.166,17.1263,17.1484,170700.0
2011-06-21 09:30:00,38.98,39.04,38.83,38.96,64000.0,17.1792,17.2056,17.1131,17.1704,64000.0
2011-06-21 10:00:00,38.97,39.23,38.96,39.1,78300.0,17.1748,17.2894,17.1704,17.2321,78300.0
2011-06-21 10:30:00,39.13,39.13,39.07,39.08,22300.0,17.2453,17.2453,17.2189,17.2233,22300.0
2011-06-21 11:00:00,39.09,39.18,39.06,39.13,33400.0,17.2277,17.2673,17.2145,17.2453,33400.0
2011-06-21 11:30:00,39.12,39.19,39.06,39.08,29400.0,17.2409,17.2718,17.2145,17.2233,29400.0
2011-06-21 12:00:00,39.08,39.12,39.05,39.08,24900.0,17.2233,17.2409,17.2101,17.2233,24900.0
2011-06-21 12:30:00,39.07,39.09,39.04,39.07,19900.0,17.2189,17.2277,17.2056,17.2189,19900.0
2011-06-21 13:00:00,39.05,39.07,39.02,39.03,20400.0,17.2101,17.2189,17.1968,17.2012,20400.0
2011-06-21 13:30:00,39.03,39.05,39.02,39.02,31400.0,17.2012,17.2101,17.1968,17.1968,31400.0
2011-06-21 14:00:00,39.04,39.17,39.03,39.16,85000.0,17.2056,17.2629,17.2012,17.2585,85000.0
2011-06-21 14:30:00,39.16,39.24,39.15,39.23,28600.0,17.2585,17.2938,17.2541,17.2894,28600.0
2011-06-21 15:00:00,39.23,39.23,39.14,39.14,28600.0,17.2894,17.2894,17.2497,17.2497,28600.0
2011-06-21 15:30:00,39.13,39.16,39.07,39.09,142100.0,17.2453,17.2585,17.2189,17.2277,142100.0
2011-06-22 09:30:00,38.95,39.24,38.86,39.17,42500.0,17.166,17.2938,17.1263,17.2629,42500.0
2011-06-22 10:00:00,39.17,39.17,39.0,39.06,27000.0,17.2629,17.2629,17.188,17.2145,27000.0
2011-06-22 10:30:00,39.07,39.13,39.07,39.12,19600.0,17.2189,17.2453,17.2189,17.2409,19600.0
2011-06-22 11:00:00,39.11,39.12,39.07,39.09,28500.0,17.2365,17.2409,17.2189,17.2277,28500.0
2011-06-22 11:30:00,39.09,39.17,39.09,39.13,68100.0,17.2277,17.2629,17.2277,17.2453,68100.0
2011-06-22 12:00:00,39.13,39.14,39.06,39.13,19800.0,17.2453,17.2497,17.2145,17.2453,19800.0
2011-06-22 12:30:00,39.12,39.12,39.04,39.1,16700.0,17.2409,17.2409,17.2056,17.2321,16700.0
2011-06-22 13:00:00,39.11,39.11,39.06,39.07,11000.0,17.2365,17.2365,17.2145,17.2189,11000.0
2011-06-22 13:30:00,39.07,39.11,39.07,39.1,10200.0,17.2189,17.2365,17.2189,17.2321,10200.0
2011-06-22 14:00:00,39.09,39.19,39.06,39.16,75200.0,17.2277,17.2718,17.2145,17.2585,75200.0
2011-06-22 14:30:00,39.15,39.17,39.11,39.13,64100.0,17.2541,17.2629,17.2365,17.2453,64100.0
2011-06-22 15:00:00,39.14,39.18,39.13,39.14,27800.0,17.2497,17.2673,17.2453,17.2497,27800.0
2011-06-22 15:30:00,39.13,39.16,39.07,39.07,120800.0,17.2453,17.2585,17.2189,17.2189,120800.0
2011-06-23 09:30:00,38.59,38.85,38.54,38.74,62100.0,17.0073,17.1219,16.9853,17.0734,62100.0
2011-06-23 10:00:00,38.72,38.78,38.69,38.74,42300.0,17.0646,17.0911,17.0514,17.0734,42300.0
2011-06-23 10:30:00,38.75,38.78,38.69,38.78,25900.0,17.0778,17.0911,17.0514,17.0911,25900.0
2011-06-23 11:00:00,38.78,38.78,38.68,38.7,27500.0,17.0911,17.0911,17.047,17.0558,27500.0
2011-06-23 11:30:00,38.71,38.79,38.7,38.75,26800.0,17.0602,17.0955,17.0558,17.0778,26800.0
2011-06-23 12:00:00,38.76,38.77,38.64,38.64,19300.0,17.0822,17.0867,17.0294,17.0294,19300.0
2011-06-23 12:30:00,38.63,38.67,38.6,38.66,35000.0,17.025,17.0426,17.0117,17.0382,35000.0
2011-06-23 13:00:00,38.65,38.68,38.64,38.67,21000.0,17.0338,17.047,17.0294,17.0426,21000.0
2011-06-23 13:30:00,38.67,38.73,38.6,38.64,51600.0,17.0426,17.069,17.0117,17.0294,51600.0
2011-06-23 14:00:00,38.65,38.65,38.5,38.52,54000.0,17.0338,17.0338,16.9677,16.9765,54000.0
2011-06-23 14:30:00,38.51,38.67,38.48,38.67,58900.0,16.9721,17.0426,16.9588,17.0426,58900.0
2011-06-23 15:00:00,38.67,38.74,38.59,38.63,122700.0,17.0426,17.0734,17.0073,17.025,122700.0
2011-06-23 15:30:00,38.62,38.68,38.5,38.64,168200.0,17.0205,17.047,16.9677,17.0294,168200.0
2011-06-24 09:30:00,38.62,38.65,38.26,38.44,66800.0,17.0205,17.0338,16.8619,16.9412,66800.0
2011-06-24 10:00:00,38.44,38.52,38.35,38.4,21600.0,16.9412,16.9765,16.9016,16.9236,21600.0
2011-06-24 10:30:00,38.38,38.48,38.33,38.36,28100.0,16.9148,16.9588,16.8927,16.906,28100.0
2011-06-24 11:00:00,38.37,38.41,38.33,38.37,23300.0,16.9104,16.928,16.8927,16.9104,23300.0
2011-06-24 11:30:00,38.37,38.43,38.36,38.38,34300.0,16.9104,16.9368,16.906,16.9148,34300.0
2011-06-24 12:00:00,38.38,38.4,38.35,38.35,16100.0,16.9148,16.9236,16.9016,16.9016,16100.0
2011-06-24 12:30:00,38.35,38.39,38.31,38.33,13600.0,16.9016,16.9192,16.8839,16.8927,13600.0
2011-06-24 13:00:00,38.32,38.34,38.28,38.34,18600.0,16.8883,16.8971,16.8707,16.8971,18600.0
2011-06-24 13:30:00,38.35,38.39,38.32,38.35,11800.0,16.9016,16.9192,16.8883,16.9016,11800.0
2011-06-24 14:00:00,38.35,38.36,38.27,38.31,23100.0,16.9016,16.906,16.8663,16.8839,23100.0
2011-06-24 14:30:00,38.3,38.3,38.21,38.21,24600.0,16.8795,16.8795,16.8398,16.8398,24600.0
2011-06-24 15:00:00,38.22,38.23,38.2,38.21,21800.0,16.8443,16.8487,16.8354,16.8398,21800.0
2011-06-24 15:30:00,38.21,38.33,38.19,38.33,226000.0,16.8398,16.8927,16.831,16.8927,226000.0
2011-06-27 09:30:00,38.21,38.29,37.96,38.06,70600.0,16.8398,16.8751,16.7297,16.7737,70600.0
2011-06-27 10:00:00,38.07,38.12,38.0,38.04,41300.0,16.7781,16.8002,16.7473,16.7649,41300.0
2011-06-27 10:30:00,38.06,38.27,38.06,38.23,24900.0,16.7737,16.8663,16.7737,16.8487,24900.0
2011-06-27 11:00:00,38.24,38.27,38.16,38.2,20700.0,16.8531,16.8663,16.8178,16.8354,20700.0
2011-06-27 11:30:00,38.2,38.35,38.18,38.34,20300.0,16.8354,16.9016,16.8266,16.8971,20300.0
2011-06-27 12:00:00,38.35,38.37,38.31,38.34,10300.0,16.9016,16.9104,16.8839,16.8971,10300.0
2011-06-27 12:30:00,38.33,38.36,38.25,38.29,12600.0,16.8927,16.906,16.8575,16.8751,12600.0
2011-06-27 13:00:00,38.28,38.29,38.24,38.24,10200.0,16.8707,16.8751,16.8531,16.8531,10200.0
2011-06-27 13:30:00,38.25,38.33,38.23,38.33,33200.0,16.8575,16.8927,16.8487,16.8927,33200.0
2011-06-27 14:00:00,38.33,38.5,38.33,38.48,32100.0,16.8927,16.9677,16.8927,16.9588,32100.0
2011-06-27 14:30:00,38.48,38.51,38.47,38.48,16200.0,16.9588,16.9721,16.9544,16.9588,16200.0
2011-06-27 15:00:00,38.48,38.59,38.47,38.52,72400.0,16.9588,17.0073,16.9544,16.9765,72400.0
2011-06-27 15:30:00,38.52,38.53,38.48,38.51,64300.0,16.9765,16.9809,16.9588,16.9721,64300.0
2011-06-28 09:30:00,38.69,38.76,38.66,38.68,34800.0,17.0514,17.0822,17.0382,17.047,34800.0
2011-06-28 10:00:00,38.67,38.79,38.67,38.78,27000.0,17.0426,17.0955,17.0426,17.0911,27000.0
2011-06-28 10:30:00,38.79,38.83,38.71,38.79,19900.0,17.0955,17.1131,17.0602,17.0955,19900.0
2011-06-28 11:00:00,38.79,38.85,38.75,38.8,19600.0,17.0955,17.1219,17.0778,17.0999,19600.0
2011-06-28 11:30:00,38.8,38.83,38.77,38.8,18800.0,17.0999,17.1131,17.0867,17.0999,18800.0
2011-06-28 12:00:00,38.8,38.82,38.71,38.72,29300.0,17.0999,17.1087,17.0602,17.0646,29300.0
2011-06-28 12:30:00,38.71,38.74,38.63,38.66,24100.0,17.0602,17.0734,17.025,17.0382,24100.0
2011-06-28 13:00:00,38.65,38.67,38.59,38.59,16100.0,17.0338,17.0426,17.0073,17.0073,16100.0
2011-06-28 13:30:00,38.58,38.65,38.57,38.63,21100.0,17.0029,17.0338,16.9985,17.025,21100.0
2011-06-28 14:00:00,38.63,38.66,38.62,38.65,21900.0,17.025,17.0382,17.0205,17.0338,21900.0
2011-06-28 14:30:00,38.66,38.68,38.66,38.67,23200.0,17.0382,17.047,17.0382,17.0426,23200.0
2011-06-28 15:00:00,38.67,38.69,38.64,38.64,28000.0,17.0426,17.0514,17.0294,17.0294,28000.0
2011-06-28 15:30:00,38.66,38.66,38.62,38.64,108000.0,17.0382,17.0382,17.0205,17.0294,108000.0
2011-06-29 09:30:00,39.03,39.05,38.94,39.05,44400.0,17.2012,17.2101,17.1616,17.2101,44400.0
2011-06-29 10:00:00,39.05,39.07,38.83,38.88,35900.0,17.2101,17.2189,17.1131,17.1351,35900.0
2011-06-29 10:30:00,38.88,38.92,38.84,38.9,22900.0,17.1351,17.1528,17.1175,17.1439,22900.0
2011-06-29 11:00:00,38.9,39.01,38.83,38.95,48100.0,17.1439,17.1924,17.1131,17.166,48100.0
2011-06-29 11:30:00,38.96,38.98,38.9,38.95,45200.0,17.1704,17.1792,17.1439,17.166,45200.0
2011-06-29 12:00:00,38.95,39.01,38.94,38.96,34300.0,17.166,17.1924,17.1616,17.1704,34300.0
2011-06-29 12:30:00,38.98,39.0,38.93,38.96,29400.0,17.1792,17.188,17.1572,17.1704,29400.0
2011-06-29 13:00:00,38.96,39.0,38.94,38.96,25900.0,17.1704,17.188,17.1616,17.1704,25900.0
2011-06-29 13:30:00,38.97,39.04,38.96,39.0,46500.0,17.1748,17.2056,17.1704,17.188,46500.0
2011-06-29 14:00:00,39.0,39.03,38.91,38.93,37900.0,17.188,17.2012,17.1484,17.1572,37900.0
2011-06-29 14:30:00,38.93,38.95,38.91,38.92,58600.0,17.1572,17.166,17.1484,17.1528,58600.0
2011-06-29 15:00:00,38.93,39.01,38.93,38.98,47600.0,17.1572,17.1924,17.1572,17.1792,47600.0
2011-06-29 15:30:00,38.99,39.02,38.95,39.02,117900.0,17.1836,17.1968,17.166,17.1968,117900.0
2011-06-30 09:30:00,39.3,39.38,39.2,39.33,54900.0,17.3202,17.3555,17.2762,17.3335,54900.0
2011-06-30 10:00:00,39.34,39.42,39.32,39.39,39100.0,17.3379,17.3731,17.329,17.3599,39100.0
2011-06-30 10:30:00,39.39,39.45,39.26,39.26,41200.0,17.3599,17.3863,17.3026,17.3026,41200.0
2011-06-30 11:00:00,39.28,39.38,39.28,39.3,27300.0,17.3114,17.3555,17.3114,17.3202,27300.0
2011-06-30 11:30:00,39.32,39.32,39.23,39.29,29600.0,17.329,17.329,17.2894,17.3158,29600.0
2011-06-30 12:00:00,39.27,39.31,39.26,39.29,12400.0,17.307,17.3246,17.3026,17.3158,12400.0
2011-06-30 12:30:00,39.29,39.3,39.25,39.26,6900.0,17.3158,17.3202,17.2982,17.3026,6900.0
2011-06-30 13:00:00,39.28,39.28,39.22,39.27,15800.0,17.3114,17.3114,17.285,17.307,15800.0
2011-06-30 13:30:00,39.28,39.29,39.23,39.27,11800.0,17.3114,17.3158,17.2894,17.307,11800.0
2011-06-30 14:00:00,39.26,39.35,39.2,39.23,57600.0,17.3026,17.3423,17.2762,17.2894,57600.0
2011-06-30 14:30:00,39.22,39.24,39.17,39.2,21900.0,17.285,17.2938,17.2629,17.2762,21900.0
2011-06-30 15:00:00,39.2,39.3,39.19,39.25,41400.0,17.2762,17.3202,17.2718,17.2982,41400.0
2011-06-30 15:30:00,39.25,39.3,39.21,39.26,135900.0,17.2982,17.3202,17.2806,17.3026,135900.0
2011-07-01 09:30:00,39.38,39.5,39.26,39.46,25600.0,17.3555,17.4084,17.3026,17.3907,25600.0
2011-07-01 10:00:00,39.47,39.8,39.47,39.78,38100.0,17.3952,17.5406,17.3952,17.5318,38100.0
2011-07-01 10:30:00,39.78,39.83,39.61,39.61,30200.0,17.5318,17.5538,17.4569,17.4569,30200.0
2011-07-01 11:00:00,39.63,39.63,39.55,39.58,26400.0,17.4657,17.4657,17.4304,17.4436,26400.0
2011-07-01 11:30:00,39.58,39.6,39.53,39.57,24300.0,17.4436,17.4524,17.4216,17.4392,24300.0
2011-07-01 12:00:00,39.56,39.66,39.56,39.64,10500.0,17.4348,17.4789,17.4348,17.4701,10500.0
2011-07-01 12:30:00,39.64,39.65,39.6,39.64,8200.0,17.4701,17.4745,17.4524,17.4701,8200.0
2011-07-01 13:00:00,39.64,39.72,39.64,39.7,12300.0,17.4701,17.5053,17.4701,17.4965,12300.0
2011-07-01 13:30:00,39.69,39.71,39.67,39.68,8500.0,17.4921,17.5009,17.4833,17.4877,8500.0
2011-07-01 14:00:00,39.67,39.72,39.65,39.7,19500.0,17.4833,17.5053,17.4745,17.4965,19500.0
2011-07-01 14:30:00,39.7,39.75,39.7,39.75,23000.0,17.4965,17.5186,17.4965,17.5186,23000.0
2011-07-01 15:00:00,39.75,39.75,39.68,39.7,40000.0,17.5186,17.5186,17.4877,17.4965,40000.0
2011-07-01 15:30:00,39.7,39.74,39.68,39.7,77300.0,17.4965,17.5141,17.4877,17.4965,77300.0
2011-07-05 09:30:00,39.72,39.77,39.69,39.69,45800.0,17.5053,17.5274,17.4921,17.4921,45800.0
2011-07-05 10:00:00,39.67,39.84,39.65,39.84,30900.0,17.4833,17.5582,17.4745,17.5582,30900.0
2011-07-05 10:30:00,39.85,39.86,39.63,39.63,22500.0,17.5626,17.567,17.4657,17.4657,22500.0
2011-07-05 11:00:00,39.63,39.64,39.5,39.56,44300.0,17.4657,17.4701,17.4084,17.4348,44300.0
2011-07-05 11:30:00,39.55,39.63,39.54,39.63,15100.0,17.4304,17.4657,17.426,17.4657,15100.0
2011-07-05 12:00:00,39.63,39.78,39.63,39.77,23900.0,17.4657,17.5318,17.4657,17.5274,23900.0
2011-07-05 12:30:00,39.77,39.84,39.76,39.84,13800.0,17.5274,17.5582,17.523,17.5582,13800.0
2011-07-05 13:00:00,39.84,39.89,39.84,39.84,11700.0,17.5582,17.5803,17.5582,17.5582,11700.0
2011-07-05 13:30:00,39.85,39.86,39.78,39.85,14200.0,17.5626,17.567,17.5318,17.5626,14200.0
2011-07-05 14:00:00,39.84,39.85,39.66,39.7,22400.0,17.5582,17.5626,17.4789,17.4965,22400.0
2011-07-05 14:30:00,39.68,39.76,39.67,39.71,13400.0,17.4877,17.523,17.4833,17.5009,13400.0
2011-07-05 15:00:00,39.71,39.83,39.7,39.81,33100.0,17.5009,17.5538,17.4965,17.545,33100.0
2011-07-05 15:30:00,39.81,39.81,39.6,39.62,118000.0,17.545,17.545,17.4524,17.4613,118000.0
2011-07-06 09:30:00,39.49,39.67,39.46,39.48,46600.0,17.404,17.4833,17.3907,17.3996,46600.0
2011-07-06 10:00:00,39.48,39.52,39.19,39.28,85400.0,17.3996,17.4172,17.2718,17.3114,85400.0
2011-07-06 10:30:00,39.3,39.53,39.27,39.53,62800.0,17.3202,17.4216,17.307,17.4216,62800.0
2011-07-06 11:00:00,39.53,39.58,39.5,39.57,29500.0,17.4216,17.4436,17.4084,17.4392,29500.0
2011-07-06 11:30:00,39.59,39.64,39.58,39.61,45300.0,17.448,17.4701,17.4436,17.4569,45300.0
2011-07-06 12:00:00,39.62,39.66,39.61,39.65,23500.0,17.4613,17.4789,17.4569,17.4745,23500.0
2011-07-06 12:30:00,39.65,39.67,39.62,39.67,21300.0,17.4745,17.4833,17.4613,17.4833,21300.0
2011-07-06 13:00:00,39.66,39.72,39.65,39.7,18900.0,17.4789,17.5053,17.4745,17.4965,18900.0
2011-07-06 13:30:00,39.7,39.74,39.69,39.72,24900.0,17.4965,17.5141,17.4921,17.5053,24900.0
2011-07-06 14:00:00,39.73,39.75,39.61,39.62,47300.0,17.5097,17.5186,17.4569,17.4613,47300.0
2011-07-06 14:30:00,39.62,39.66,39.59,39.62,29600.0,17.4613,17.4789,17.448,17.4613,29600.0
2011-07-06 15:00:00,39.63,39.66,39.59,39.66,34500.0,17.4657,17.4789,17.448,17.4789,34500.0
2011-07-06 15:30:00,39.66,39.74,39.65,39.73,135700.0,17.4789,17.5141,17.4745,17.5097,135700.0
2011-07-07 09:30:00,40.02,40.12,39.91,39.91,75000.0,17.6375,17.6816,17.5891,17.5891,75000.0
2011-07-07 10:00:00,39.9,39.95,39.53,39.63,78300.0,17.5847,17.6067,17.4216,17.4657,78300.0
2011-07-07 10:30:00,39.62,39.66,39.57,39.63,33300.0,17.4613,17.4789,17.4392,17.4657,33300.0
2011-07-07 11:00:00,39.62,39.62,39.45,39.58,44900.0,17.4613,17.4613,17.3863,17.4436,44900.0
2011-07-07 11:30:00,39.58,39.61,39.51,39.51,32100.0,17.4436,17.4569,17.4128,17.4128,32100.0
2011-07-07 12:00:00,39.52,39.57,39.47,39.53,30500.0,17.4172,17.4392,17.3952,17.4216,30500.0
2011-07-07 12:30:00,39.54,39.58,39.51,39.52,24100.0,17.426,17.4436,17.4128,17.4172,24100.0
2011-07-07 13:00:00,39.51,39.6,39.49,39.58,30500.0,17.4128,17.4524,17.404,17.4436,30500.0
2011-07-07 13:30:00,39.57,39.57,39.49,39.5,23700.0,17.4392,17.4392,17.404,17.4084,23700.0
2011-07-07 14:00:00,39.5,39.63,39.49,39.61,26600.0,17.4084,17.4657,17.404,17.4569,26600.0
2011-07-07 14:30:00,39.61,39.63,39.57,39.57,37700.0,17.4569,17.4657,17.4392,17.4392,37700.0
2011-07-07 15:00:00,39.58,39.6,39.54,39.58,48500.0,17.4436,17.4524,17.426,17.4436,48500.0
2011-07-07 15:30:00,39.59,39.61,39.43,39.44,197200.0,17.448,17.4569,17.3775,17.3819,197200.0
2011-07-08 09:30:00,39.27,39.44,39.27,39.39,67300.0,17.307,17.3819,17.307,17.3599,67300.0
2011-07-08 10:00:00,39.38,39.38,39.24,39.3,39100.0,17.3555,17.3555,17.2938,17.3202,39100.0
2011-07-08 10:30:00,39.28,39.31,39.23,39.25,35500.0,17.3114,17.3246,17.2894,17.2982,35500.0
2011-07-08 11:00:00,39.25,39.29,39.22,39.29,33000.0,17.2982,17.3158,17.285,17.3158,33000.0
2011-07-08 11:30:00,39.28,39.38,39.26,39.36,22300.0,17.3114,17.3555,17.3026,17.3467,22300.0
2011-07-08 12:00:00,39.37,39.4,39.36,39.38,21800.0,17.3511,17.3643,17.3467,17.3555,21800.0
2011-07-08 12:30:00,39.38,39.46,39.37,39.46,17900.0,17.3555,17.3907,17.3511,17.3907,17900.0
2011-07-08 13:00:00,39.45,39.46,39.39,39.42,33500.0,17.3863,17.3907,17.3599,17.3731,33500.0
2011-07-08 13:30:00,39.43,39.5,39.39,39.41,26100.0,17.3775,17.4084,17.3599,17.3687,26100.0
2011-07-08 14:00:00,39.41,39.43,39.39,39.42,23200.0,17.3687,17.3775,17.3599,17.3731,23200.0
2011-07-08 14:30:00,39.43,39.47,39.42,39.45,32400.0,17.3775,17.3952,17.3731,17.3863,32400.0
2011-07-08 15:00:00,39.45,39.47,39.42,39.44,54700.0,17.3863,17.3952,17.3731,17.3819,54700.0
2011-07-08 15:30:00,39.44,39.45,39.32,39.42,190100.0,17.3819,17.3863,17.329,17.3731,190100.0
2011-07-11 09:30:00,39.11,39.26,39.06,39.16,60000.0,17.2365,17.3026,17.2145,17.2585,60000.0
2011-07-11 10:00:00,39.16,39.16,39.0,39.08,44300.0,17.2585,17.2585,17.188,17.2233,44300.0
2011-07-11 10:30:00,39.07,39.13,38.86,38.91,60200.0,17.2189,17.2453,17.1263,17.1484,60200.0
2011-07-11 11:00:00,38.92,39.03,38.87,39.02,61700.0,17.1528,17.2012,17.1307,17.1968,61700.0
2011-07-11 11:30:00,39.01,39.02,38.91,38.97,27000.0,17.1924,17.1968,17.1484,17.1748,27000.0
2011-07-11 12:00:00,38.96,38.96,38.76,38.78,39600.0,17.1704,17.1704,17.0822,17.0911,39600.0
2011-07-11 12:30:00,38.79,38.83,38.75,38.75,33100.0,17.0955,17.1131,17.0778,17.0778,33100.0
2011-07-11 13:00:00,38.75,38.79,38.74,38.76,25700.0,17.0778,17.0955,17.0734,17.0822,25700.0
2011-07-11 13:30:00,38.77,38.82,38.75,38.82,39600.0,17.0867,17.1087,17.0778,17.1087,39600.0
2011-07-11 14:00:00,38.82,38.84,38.77,38.81,27300.0,17.1087,17.1175,17.0867,17.1043,27300.0
2011-07-11 14:30:00,38.8,38.82,38.77,38.81,43000.0,17.0999,17.1087,17.0867,17.1043,43000.0
2011-07-11 15:00:00,38.8,38.86,38.79,38.86,63900.0,17.0999,17.1263,17.0955,17.1263,63900.0
2011-07-11 15:30:00,38.86,38.99,38.84,38.96,176200.0,17.1263,17.1836,17.1175,17.1704,176200.0
2011-07-12 09:30:00,38.8,38.88,38.69,38.85,64900.0,17.0999,17.1351,17.0514,17.1219,64900.0
2011-07-12 10:00:00,38.85,39.13,38.81,39.04,71800.0,17.1219,17.2453,17.1043,17.2056,71800.0
2011-07-12 10:30:00,39.04,39.04,38.83,38.85,47500.0,17.2056,17.2056,17.1131,17.1219,47500.0
2011-07-12 11:00:00,38.87,39.1,38.85,39.09,59400.0,17.1307,17.2321,17.1219,17.2277,59400.0
2011-07-12 11:30:00,39.07,39.33,39.03,39.3,67500.0,17.2189,17.3335,17.2012,17.3202,67500.0
2011-07-12 12:00:00,39.31,39.41,39.28,39.41,41800.0,17.3246,17.3687,17.3114,17.3687,41800.0
2011-07-12 12:30:00,39.4,39.48,39.39,39.47,49500.0,17.3643,17.3996,17.3599,17.3952,49500.0
2011-07-12 13:00:00,39.48,39.53,39.43,39.46,34200.0,17.3996,17.4216,17.3775,17.3907,34200.0
2011-07-12 13:30:00,39.46,39.56,39.44,39.56,38800.0,17.3907,17.4348,17.3819,17.4348,38800.0
2011-07-12 14:00:00,39.56,39.76,39.55,39.72,66000.0,17.4348,17.523,17.4304,17.5053,66000.0
2011-07-12 14:30:00,39.72,39.76,39.69,39.72,55200.0,17.5053,17.523,17.4921,17.5053,55200.0
2011-07-12 15:00:00,39.71,39.78,39.71,39.72,78700.0,17.5009,17.5318,17.5009,17.5053,78700.0
2011-07-12 15:30:00,39.73,39.73,39.41,39.42,182000.0,17.5097,17.5097,17.3687,17.3731,182000.0
2011-07-13 09:30:00,39.66,39.99,39.66,39.94,80900.0,17.4789,17.6243,17.4789,17.6023,80900.0
2011-07-13 10:00:00,39.94,40.22,39.94,40.17,85900.0,17.6023,17.7257,17.6023,17.7037,85900.0
2011-07-13 10:30:00,40.17,40.23,40.11,40.14,38500.0,17.7037,17.7301,17.6772,17.6904,38500.0
2011-07-13 11:00:00,40.14,40.16,40.03,40.04,47500.0,17.6904,17.6993,17.642,17.6464,47500.0
2011-07-13 11:30:00,40.03,40.03,39.71,39.77,65500.0,17.642,17.642,17.5009,17.5274,65500.0
2011-07-13 12:00:00,39.77,39.85,39.77,39.79,26700.0,17.5274,17.5626,17.5274,17.5362,26700.0
2011-07-13 12:30:00,39.78,39.78,39.73,39.75,23700.0,17.5318,17.5318,17.5097,17.5186,23700.0
2011-07-13 13:00:00,39.75,39.8,39.69,39.73,18100.0,17.5186,17.5406,17.4921,17.5097,18100.0
2011-07-13 13:30:00,39.73,39.75,39.71,39.73,20400.0,17.5097,17.5186,17.5009,17.5097,20400.0
2011-07-13 14:00:00,39.72,39.74,39.67,39.71,27700.0,17.5053,17.5141,17.4833,17.5009,27700.0
2011-07-13 14:30:00,39.71,39.77,39.7,39.75,37500.0,17.5009,17.5274,17.4965,17.5186,37500.0
2011-07-13 15:00:00,39.75,39.77,39.63,39.69,53800.0,17.5186,17.5274,17.4657,17.4921,53800.0
2011-07-13 15:30:00,39.69,39.7,39.59,39.65,75100.0,17.4921,17.4965,17.448,17.4745,75100.0
2011-07-14 09:30:00,40.02,40.03,39.78,39.93,46400.0,17.6375,17.642,17.5318,17.5979,46400.0
2011-07-14 10:00:00,39.92,39.93,39.71,39.86,33200.0,17.5935,17.5979,17.5009,17.567,33200.0
2011-07-14 10:30:00,39.83,39.83,39.63,39.66,31200.0,17.5538,17.5538,17.4657,17.4789,31200.0
2011-07-14 11:00:00,39.68,39.76,39.67,39.73,20800.0,17.4877,17.523,17.4833,17.5097,20800.0
2011-07-14 11:30:00,39.72,39.73,39.61,39.69,19400.0,17.5053,17.5097,17.4569,17.4921,19400.0
2011-07-14 12:00:00,39.69,39.69,39.58,39.64,27700.0,17.4921,17.4921,17.4436,17.4701,27700.0
2011-07-14 12:30:00,39.64,39.72,39.62,39.62,24600.0,17.4701,17.5053,17.4613,17.4613,24600.0
2011-07-14 13:00:00,39.62,39.64,39.52,39.6,16600.0,17.4613,17.4701,17.4172,17.4524,16600.0
2011-07-14 13:30:00,39.59,39.74,39.58,39.7,42300.0,17.448,17.5141,17.4436,17.4965,42300.0
2011-07-14 14:00:00,39.72,39.73,39.65,39.67,21800.0,17.5053,17.5097,17.4745,17.4833,21800.0
2011-07-14 14:30:00,39.67,39.69,39.6,39.61,45900.0,17.4833,17.4921,17.4524,17.4569,45900.0
2011-07-14 15:00:00,39.62,39.64,39.53,39.64,50900.0,17.4613,17.4701,17.4216,17.4701,50900.0
2011-07-14 15:30:00,39.65,39.71,39.54,39.59,99800.0,17.4745,17.5009,17.426,17.448,99800.0
2011-07-15 09:30:00,39.77,39.9,39.64,39.72,59200.0,17.5274,17.5847,17.4701,17.5053,59200.0
2011-07-15 10:00:00,39.72,39.78,39.53,39.55,40300.0,17.5053,17.5318,17.4216,17.4304,40300.0
2011-07-15 10:30:00,39.55,39.69,39.54,39.63,43700.0,17.4304,17.4921,17.426,17.4657,43700.0
2011-07-15 11:00:00,39.64,39.86,39.62,39.82,54100.0,17.4701,17.567,17.4613,17.5494,54100.0
2011-07-15 11:30:00,39.83,39.83,39.72,39.78,32800.0,17.5538,17.5538,17.5053,17.5318,32800.0
2011-07-15 12:00:00,39.78,39.91,39.78,39.88,72600.0,17.5318,17.5891,17.5318,17.5758,72600.0
2011-07-15 12:30:00,39.88,39.9,39.8,39.87,33100.0,17.5758,17.5847,17.5406,17.5714,33100.0
2011-07-15 13:00:00,39.87,39.88,39.83,39.88,15400.0,17.5714,17.5758,17.5538,17.5758,15400.0
2011-07-15 13:30:00,39.87,39.95,39.87,39.93,38600.0,17.5714,17.6067,17.5714,17.5979,38600.0
2011-07-15 14:00:00,39.93,39.93,39.87,39.88,17600.0,17.5979,17.5979,17.5714,17.5758,17600.0
2011-07-15 14:30:00,39.87,39.91,39.84,39.85,25800.0,17.5714,17.5891,17.5582,17.5626,25800.0
2011-07-15 15:00:00,39.84,39.99,39.83,39.97,75900.0,17.5582,17.6243,17.5538,17.6155,75900.0
2011-07-15 15:30:00,39.97,39.99,39.9,39.99,100400.0,17.6155,17.6243,17.5847,17.6243,100400.0
2011-07-18 09:30:00,39.75,39.75,39.48,39.57,69600.0,17.5186,17.5186,17.3996,17.4392,69600.0
2011-07-18 10:00:00,39.56,39.56,39.08,39.24,112200.0,17.4348,17.4348,17.2233,17.2938,112200.0
2011-07-18 10:30:00,39.23,39.39,39.19,39.39,34300.0,17.2894,17.3599,17.2718,17.3599,34300.0
2011-07-18 11:00:00,39.37,39.42,39.3,39.35,34800.0,17.3511,17.3731,17.3202,17.3423,34800.0
2011-07-18 11:30:00,39.34,39.35,39.16,39.2,38200.0,17.3379,17.3423,17.2585,17.2762,38200.0
2011-07-18 12:00:00,39.2,39.29,39.15,39.28,30200.0,17.2762,17.3158,17.2541,17.3114,30200.0
2011-07-18 12:30:00,39.28,39.32,39.27,39.3,32400.0,17.3114,17.329,17.307,17.3202,32400.0
2011-07-18 13:00:00,39.3,39.3,39.27,39.28,19400.0,17.3202,17.3202,17.307,17.3114,19400.0
2011-07-18 13:30:00,39.28,39.34,39.27,39.33,19800.0,17.3114,17.3379,17.307,17.3335,19800.0
2011-07-18 14:00:00,39.34,39.35,39.3,39.34,28800.0,17.3379,17.3423,17.3202,17.3379,28800.0
2011-07-18 14:30:00,39.34,39.34,39.29,39.33,17800.0,17.3379,17.3379,17.3158,17.3335,17800.0
2011-07-18 15:00:00,39.33,39.37,39.32,39.34,35700.0,17.3335,17.3511,17.329,17.3379,35700.0
2011-07-18 15:30:00,39.36,39.44,39.33,39.44,82600.0,17.3467,17.3819,17.3335,17.3819,82600.0
2011-07-19 09:30:00,39.77,40.05,39.75,39.84,80200.0,17.5274,17.6508,17.5186,17.5582,80200.0
2011-07-19 10:00:00,39.9,39.98,39.89,39.92,28500.0,17.5847,17.6199,17.5803,17.5935,28500.0
2011-07-19 10:30:00,39.93,39.98,39.87,39.92,19600.0,17.5979,17.6199,17.5714,17.5935,19600.0
2011-07-19 11:00:00,39.92,39.92,39.78,39.81,22800.0,17.5935,17.5935,17.5318,17.545,22800.0
2011-07-19 11:30:00,39.8,39.86,39.76,39.8,26400.0,17.5406,17.567,17.523,17.5406,26400.0
2011-07-19 12:00:00,39.82,39.84,39.78,39.82,24200.0,17.5494,17.5582,17.5318,17.5494,24200.0
2011-07-19 12:30:00,39.83,39.87,39.82,39.83,17700.0,17.5538,17.5714,17.5494,17.5538,17700.0
2011-07-19 13:00:00,39.83,39.91,39.79,39.89,21300.0,17.5538,17.5891,17.5362,17.5803,21300.0
2011-07-19 13:30:00,39.9,40.02,39.9,39.95,33500.0,17.5847,17.6375,17.5847,17.6067,33500.0
2011-07-19 14:00:00,39.95,39.96,39.85,39.87,15600.0,17.6067,17.6111,17.5626,17.5714,15600.0
2011-07-19 14:30:00,39.86,39.94,39.85,39.93,25200.0,17.567,17.6023,17.5626,17.5979,25200.0
2011-07-19 15:00:00,39.92,39.97,39.91,39.92,22000.0,17.5935,17.6155,17.5891,17.5935,22000.0
2011-07-19 15:30:00,39.92,39.93,39.82,39.88,116700.0,17.5935,17.5979,17.5494,17.5758,116700.0
2011-07-20 09:30:00,40.0,40.03,39.82,39.87,49600.0,17.6287,17.642,17.5494,17.5714,49600.0
2011-07-20 10:00:00,39.88,39.94,39.75,39.81,65200.0,17.5758,17.6023,17.5186,17.545,65200.0
2011-07-20 10:30:00,39.78,39.86,39.76,39.86,23600.0,17.5318,17.567,17.523,17.567,23600.0
2011-07-20 11:00:00,39.86,39.9,39.84,39.87,13200.0,17.567,17.5847,17.5582,17.5714,13200.0
2011-07-20 11:30:00,39.87,39.9,39.81,39.82,17200.0,17.5714,17.5847,17.545,17.5494,17200.0
2011-07-20 12:00:00,39.82,39.84,39.76,39.77,17500.0,17.5494,17.5582,17.523,17.5274,17500.0
2011-07-20 12:30:00,39.77,39.78,39.72,39.74,19700.0,17.5274,17.5318,17.5053,17.5141,19700.0
2011-07-20 13:00:00,39.74,39.84,39.73,39.83,28200.0,17.5141,17.5582,17.5097,17.5538,28200.0
2011-07-20 13:30:00,39.84,39.88,39.84,39.88,18400.0,17.5582,17.5758,17.5582,17.5758,18400.0
2011-07-20 14:00:00,39.88,39.88,39.77,39.81,20800.0,17.5758,17.5758,17.5274,17.545,20800.0
2011-07-20 14:30:00,39.81,39.81,39.69,39.7,57300.0,17.545,17.545,17.4921,17.4965,57300.0
2011-07-20 15:00:00,39.71,39.74,39.65,39.65,44600.0,17.5009,17.5141,17.4745,17.4745,44600.0
2011-07-20 15:30:00,39.65,39.7,39.62,39.68,88600.0,17.4745,17.4965,17.4613,17.4877,88600.0
2011-07-21 09:30:00,39.85,39.99,39.75,39.83,79700.0,17.5626,17.6243,17.5186,17.5538,79700.0
2011-07-21 10:00:00,39.82,40.02,39.79,39.94,58100.0,17.5494,17.6375,17.5362,17.6023,58100.0
2011-07-21 10:30:00,39.93,39.97,39.87,39.89,38800.0,17.5979,17.6155,17.5714,17.5803,38800.0
2011-07-21 11:00:00,39.9,39.97,39.9,39.9,32600.0,17.5847,17.6155,17.5847,17.5847,32600.0
2011-07-21 11:30:00,39.9,39.93,39.86,39.9,23800.0,17.5847,17.5979,17.567,17.5847,23800.0
2011-07-21 12:00:00,39.9,39.96,39.83,39.84,22000.0,17.5847,17.6111,17.5538,17.5582,22000.0
2011-07-21 12:30:00,39.84,39.92,39.83,39.91,38300.0,17.5582,17.5935,17.5538,17.5891,38300.0
2011-07-21 13:00:00,39.9,39.96,39.88,39.94,36500.0,17.5847,17.6111,17.5758,17.6023,36500.0
2011-07-21 13:30:00,39.93,39.96,39.91,39.96,27000.0,17.5979,17.6111,17.5891,17.6111,27000.0
2011-07-21 14:00:00,39.96,39.98,39.94,39.98,32400.0,17.6111,17.6199,17.6023,17.6199,32400.0
2011-07-21 14:30:00,39.99,40.01,39.97,40.0,36900.0,17.6243,17.6331,17.6155,17.6287,36900.0
2011-07-21 15:00:00,40.0,40.06,39.95,40.05,71800.0,17.6287,17.6552,17.6067,17.6508,71800.0
2011-07-21 15:30:00,40.06,40.06,39.83,39.89,157300.0,17.6552,17.6552,17.5538,17.5803,157300.0
2011-07-22 09:30:00,39.75,39.81,39.69,39.75,38100.0,17.5186,17.545,17.4921,17.5186,38100.0
2011-07-22 10:00:00,39.74,39.76,39.64,39.67,32600.0,17.5141,17.523,17.4701,17.4833,32600.0
2011-07-22 10:30:00,39.66,39.78,39.65,39.77,28000.0,17.4789,17.5318,17.4745,17.5274,28000.0
2011-07-22 11:00:00,39.79,39.8,39.69,39.7,33500.0,17.5362,17.5406,17.4921,17.4965,33500.0
2011-07-22 11:30:00,39.7,39.76,39.69,39.71,19700.0,17.4965,17.523,17.4921,17.5009,19700.0
2011-07-22 12:00:00,39.71,39.73,39.69,39.7,12500.0,17.5009,17.5097,17.4921,17.4965,12500.0
2011-07-22 12:30:00,39.71,39.72,39.67,39.72,16700.0,17.5009,17.5053,17.4833,17.5053,16700.0
2011-07-22 13:00:00,39.72,39.73,39.7,39.73,14300.0,17.5053,17.5097,17.4965,17.5097,14300.0
2011-07-22 13:30:00,39.72,39.79,39.72,39.77,20800.0,17.5053,17.5362,17.5053,17.5274,20800.0
2011-07-22 14:00:00,39.78,39.82,39.75,39.8,17400.0,17.5318,17.5494,17.5186,17.5406,17400.0
2011-07-22 14:30:00,39.8,39.84,39.8,39.84,30900.0,17.5406,17.5582,17.5406,17.5582,30900.0
2011-07-22 15:00:00,39.84,39.87,39.8,39.87,52900.0,17.5582,17.5714,17.5406,17.5714,52900.0
2011-07-22 15:30:00,39.87,39.89,39.8,39.87,63400.0,17.5714,17.5803,17.5406,17.5714,63400.0
2011-07-25 09:30:00,39.73,39.83,39.66,39.75,105100.0,17.5097,17.5538,17.4789,17.5186,105100.0
2011-07-25 10:00:00,39.75,39.79,39.71,39.76,47300.0,17.5186,17.5362,17.5009,17.523,47300.0
2011-07-25 10:30:00,39.77,39.81,39.68,39.78,19400.0,17.5274,17.545,17.4877,17.5318,19400.0
2011-07-25 11:00:00,39.78,39.84,39.73,39.82,24500.0,17.5318,17.5582,17.5097,17.5494,24500.0
2011-07-25 11:30:00,39.82,39.84,39.78,39.82,23500.0,17.5494,17.5582,17.5318,17.5494,23500.0
2011-07-25 12:00:00,39.82,39.84,39.81,39.83,12300.0,17.5494,17.5582,17.545,17.5538,12300.0
2011-07-25 12:30:00,39.83,39.85,39.81,39.81,14200.0,17.5538,17.5626,17.545,17.545,14200.0
2011-07-25 13:00:00,39.82,39.85,39.81,39.83,16000.0,17.5494,17.5626,17.545,17.5538,16000.0
2011-07-25 13:30:00,39.83,39.84,39.81,39.83,11200.0,17.5538,17.5582,17.545,17.5538,11200.0
2011-07-25 14:00:00,39.84,39.92,39.83,39.89,19400.0,17.5582,17.5935,17.5538,17.5803,19400.0
2011-07-25 14:30:00,39.9,39.9,39.8,39.82,19500.0,17.5847,17.5847,17.5406,17.5494,19500.0
2011-07-25 15:00:00,39.82,39.82,39.76,39.79,27000.0,17.5494,17.5494,17.523,17.5362,27000.0
2011-07-25 15:30:00,39.79,39.81,39.76,39.76,73000.0,17.5362,17.545,17.523,17.523,73000.0
2011-07-26 09:30:00,39.87,39.89,39.77,39.81,23600.0,17.5714,17.5803,17.5274,17.545,23600.0
2011-07-26 10:00:00,39.8,39.87,39.72,39.76,23800.0,17.5406,17.5714,17.5053,17.523,23800.0
2011-07-26 10:30:00,39.75,39.81,39.72,39.74,15900.0,17.5186,17.545,17.5053,17.5141,15900.0
2011-07-26 11:00:00,39.75,39.75,39.66,39.7,55500.0,17.5186,17.5186,17.4789,17.4965,55500.0
2011-07-26 11:30:00,39.71,39.79,39.7,39.77,24700.0,17.5009,17.5362,17.4965,17.5274,24700.0
2011-07-26 12:00:00,39.77,39.88,39.77,39.86,17800.0,17.5274,17.5758,17.5274,17.567,17800.0
2011-07-26 12:30:00,39.85,39.95,39.83,39.94,25100.0,17.5626,17.6067,17.5538,17.6023,25100.0
2011-07-26 13:00:00,39.94,39.94,39.77,39.77,21700.0,17.6023,17.6023,17.5274,17.5274,21700.0
2011-07-26 13:30:00,39.77,39.81,39.72,39.76,16700.0,17.5274,17.545,17.5053,17.523,16700.0
2011-07-26 14:00:00,39.75,39.79,39.73,39.77,31200.0,17.5186,17.5362,17.5097,17.5274,31200.0
2011-07-26 14:30:00,39.76,39.79,39.7,39.71,18300.0,17.523,17.5362,17.4965,17.5009,18300.0
2011-07-26 15:00:00,39.7,39.75,39.59,39.62,56600.0,17.4965,17.5186,17.448,17.4613,56600.0
2011-07-26 15:30:00,39.62,39.65,39.48,39.54,180900.0,17.4613,17.4745,17.3996,17.426,180900.0
2011-07-27 09:30:00,39.57,39.59,39.26,39.29,72800.0,17.4392,17.448,17.3026,17.3158,72800.0
2011-07-27 10:00:00,39.28,39.32,39.01,39.02,75500.0,17.3114,17.329,17.1924,17.1968,75500.0
2011-07-27 10:30:00,39.01,39.14,38.91,38.97,59400.0,17.1924,17.2497,17.1484,17.1748,59400.0
2011-07-27 11:00:00,38.96,39.01,38.91,38.93,54400.0,17.1704,17.1924,17.1484,17.1572,54400.0
2011-07-27 11:30:00,38.93,39.03,38.93,38.99,49400.0,17.1572,17.2012,17.1572,17.1836,49400.0
2011-07-27 12:00:00,38.98,39.01,38.87,38.89,37200.0,17.1792,17.1924,17.1307,17.1395,37200.0
2011-07-27 12:30:00,38.9,38.91,38.85,38.85,33600.0,17.1439,17.1484,17.1219,17.1219,33600.0
2011-07-27 13:00:00,38.86,38.86,38.81,38.83,41900.0,17.1263,17.1263,17.1043,17.1131,41900.0
2011-07-27 13:30:00,38.83,38.93,38.83,38.83,45000.0,17.1131,17.1572,17.1131,17.1131,45000.0
2011-07-27 14:00:00,38.83,38.97,38.81,38.92,52900.0,17.1131,17.1748,17.1043,17.1528,52900.0
2011-07-27 14:30:00,38.92,38.92,38.78,38.84,84000.0,17.1528,17.1528,17.0911,17.1175,84000.0
2011-07-27 15:00:00,38.84,38.87,38.55,38.55,134200.0,17.1175,17.1307,16.9897,16.9897,134200.0
2011-07-27 15:30:00,38.56,38.79,38.54,38.78,206400.0,16.9941,17.0955,16.9853,17.0911,206400.0
2011-07-28 09:30:00,38.58,38.75,38.44,38.56,80700.0,17.0029,17.0778,16.9412,16.9941,80700.0
2011-07-28 10:00:00,38.59,38.81,38.49,38.7,43300.0,17.0073,17.1043,16.9633,17.0558,43300.0
2011-07-28 10:30:00,38.71,38.73,38.64,38.71,35300.0,17.0602,17.069,17.0294,17.0602,35300.0
2011-07-28 11:00:00,38.71,38.87,38.7,38.86,30400.0,17.0602,17.1307,17.0558,17.1263,30400.0
2011-07-28 11:30:00,38.87,38.99,38.85,38.99,34900.0,17.1307,17.1836,17.1219,17.1836,34900.0
2011-07-28 12:00:00,38.99,39.01,38.83,38.89,32800.0,17.1836,17.1924,17.1131,17.1395,32800.0
2011-07-28 12:30:00,38.9,38.98,38.9,38.97,15800.0,17.1439,17.1792,17.1439,17.1748,15800.0
2011-07-28 13:00:00,38.96,38.97,38.87,38.88,16200.0,17.1704,17.1748,17.1307,17.1351,16200.0
2011-07-28 13:30:00,38.89,38.94,38.87,38.92,18200.0,17.1395,17.1616,17.1307,17.1528,18200.0
2011-07-28 14:00:00,38.94,38.94,38.76,38.77,28700.0,17.1616,17.1616,17.0822,17.0867,28700.0
2011-07-28 14:30:00,38.76,38.88,38.76,38.85,21300.0,17.0822,17.1351,17.0822,17.1219,21300.0
2011-07-28 15:00:00,38.84,38.84,38.72,38.72,38000.0,17.1175,17.1175,17.0646,17.0646,38000.0
2011-07-28 15:30:00,38.72,38.73,38.55,38.56,115200.0,17.0646,17.069,16.9897,16.9941,115200.0
2011-07-29 09:30:00,38.23,38.3,37.88,37.99,143100.0,16.8487,16.8795,16.6944,16.7429,143100.0
2011-07-29 10:00:00,38.0,38.02,37.9,37.95,75100.0,16.7473,16.7561,16.7032,16.7253,75100.0
2011-07-29 10:30:00,37.96,38.3,37.93,38.28,93100.0,16.7297,16.8795,16.7164,16.8707,93100.0
2011-07-29 11:00:00,38.27,38.33,38.16,38.22,44500.0,16.8663,16.8927,16.8178,16.8443,44500.0
2011-07-29 11:30:00,38.2,38.39,38.16,38.36,52000.0,16.8354,16.9192,16.8178,16.906,52000.0
2011-07-29 12:00:00,38.37,38.39,38.22,38.26,40700.0,16.9104,16.9192,16.8443,16.8619,40700.0
2011-07-29 12:30:00,38.27,38.32,38.22,38.23,35300.0,16.8663,16.8883,16.8443,16.8487,35300.0
2011-07-29 13:00:00,38.24,38.25,38.21,38.24,31800.0,16.8531,16.8575,16.8398,16.8531,31800.0
2011-07-29 13:30:00,38.23,38.27,38.2,38.23,57100.0,16.8487,16.8663,16.8354,16.8487,57100.0
2011-07-29 14:00:00,38.23,38.29,38.23,38.26,44300.0,16.8487,16.8751,16.8487,16.8619,44300.0
2011-07-29 14:30:00,38.26,38.33,38.24,38.25,74500.0,16.8619,16.8927,16.8531,16.8575,74500.0
2011-07-29 15:00:00,38.24,38.26,38.17,38.2,91300.0,16.8531,16.8619,16.8222,16.8354,91300.0
2011-07-29 15:30:00,38.19,38.25,38.14,38.16,163200.0,16.831,16.8575,16.809,16.8178,163200.0
2011-08-01 09:30:00,38.93,38.94,38.28,38.28,132500.0,17.1572,17.1616,16.8707,16.8707,132500.0
2011-08-01 10:00:00,38.3,38.43,38.05,38.3,58900.0,16.8795,16.9368,16.7693,16.8795,58900.0
2011-08-01 10:30:00,38.32,38.41,38.27,38.31,22300.0,16.8883,16.928,16.8663,16.8839,22300.0
2011-08-01 11:00:00,38.32,38.44,38.22,38.44,20600.0,16.8883,16.9412,16.8443,16.9412,20600.0
2011-08-01 11:30:00,38.45,38.46,38.25,38.3,30900.0,16.9456,16.95,16.8575,16.8795,30900.0
2011-08-01 12:00:00,38.27,38.44,38.27,38.43,44000.0,16.8663,16.9412,16.8663,16.9368,44000.0
2011-08-01 12:30:00,38.42,38.47,38.35,38.44,22600.0,16.9324,16.9544,16.9016,16.9412,22600.0
2011-08-01 13:00:00,38.43,38.45,38.34,38.45,18200.0,16.9368,16.9456,16.8971,16.9456,18200.0
2011-08-01 13:30:00,38.44,38.56,38.43,38.53,19400.0,16.9412,16.9941,16.9368,16.9809,19400.0
2011-08-01 14:00:00,38.53,38.54,38.42,38.47,25600.0,16.9809,16.9853,16.9324,16.9544,25600.0
2011-08-01 14:30:00,38.45,38.61,38.45,38.57,27600.0,16.9456,17.0161,16.9456,16.9985,27600.0
2011-08-01 15:00:00,38.56,38.63,38.55,38.63,29900.0,16.9941,17.025,16.9897,17.025,29900.0
2011-08-01 15:30:00,38.62,38.63,38.48,38.52,95200.0,17.0205,17.025,16.9588,16.9765,95200.0
2011-08-02 09:30:00,38.35,38.35,37.85,37.91,121100.0,16.9016,16.9016,16.6812,16.7076,121100.0
2011-08-02 10:00:00,37.91,37.95,37.66,37.78,101100.0,16.7076,16.7253,16.5975,16.6503,101100.0
2011-08-02 10:30:00,37.78,38.08,37.77,37.94,61500.0,16.6503,16.7826,16.6459,16.7209,61500.0
2011-08-02 11:00:00,37.93,37.93,37.62,37.62,96200.0,16.7164,16.7164,16.5798,16.5798,96200.0
2011-08-02 11:30:00,37.61,37.7,37.58,37.7,39800.0,16.5754,16.6151,16.5622,16.6151,39800.0
2011-08-02 12:00:00,37.72,37.72,37.56,37.61,63000.0,16.6239,16.6239,16.5534,16.5754,63000.0
2011-08-02 12:30:00,37.62,37.66,37.52,37.54,59800.0,16.5798,16.5975,16.5358,16.5446,59800.0
2011-08-02 13:00:00,37.53,37.6,37.5,37.6,56400.0,16.5402,16.571,16.5269,16.571,56400.0
2011-08-02 13:30:00,37.61,37.62,37.5,37.54,49300.0,16.5754,16.5798,16.5269,16.5446,49300.0
2011-08-02 14:00:00,37.54,37.85,37.5,37.84,65300.0,16.5446,16.6812,16.5269,16.6768,65300.0
2011-08-02 14:30:00,37.84,37.91,37.78,37.86,52200.0,16.6768,16.7076,16.6503,16.6856,52200.0
2011-08-02 15:00:00,37.86,37.91,37.84,37.86,43200.0,16.6856,16.7076,16.6768,16.6856,43200.0
2011-08-02 15:30:00,37.86,37.86,37.56,37.57,131000.0,16.6856,16.6856,16.5534,16.5578,131000.0
2011-08-03 09:30:00,37.6,37.6,37.06,37.37,111100.0,16.571,16.571,16.333,16.4696,111100.0
2011-08-03 10:00:00,37.37,37.58,37.2,37.2,109300.0,16.4696,16.5622,16.3947,16.3947,109300.0
2011-08-03 10:30:00,37.18,37.24,36.91,37.17,115000.0,16.3859,16.4124,16.2669,16.3815,115000.0
2011-08-03 11:00:00,37.17,37.44,37.12,37.44,69800.0,16.3815,16.5005,16.3595,16.5005,69800.0
2011-08-03 11:30:00,37.42,37.64,37.34,37.49,72000.0,16.4917,16.5886,16.4564,16.5225,72000.0
2011-08-03 12:00:00,37.47,37.54,37.35,37.42,27400.0,16.5137,16.5446,16.4608,16.4917,27400.0
2011-08-03 12:30:00,37.41,37.42,37.36,37.39,17300.0,16.4873,16.4917,16.4652,16.4785,17300.0
2011-08-03 13:00:00,37.37,37.51,37.29,37.5,29100.0,16.4696,16.5313,16.4344,16.5269,29100.0
2011-08-03 13:30:00,37.53,37.65,37.51,37.57,28600.0,16.5402,16.593,16.5313,16.5578,28600.0
2011-08-03 14:00:00,37.58,37.71,37.57,37.58,40700.0,16.5622,16.6195,16.5578,16.5622,40700.0
2011-08-03 14:30:00,37.59,37.61,37.42,37.6,41200.0,16.5666,16.5754,16.4917,16.571,41200.0
2011-08-03 15:00:00,37.61,37.94,37.61,37.92,76400.0,16.5754,16.7209,16.5754,16.712,76400.0
2011-08-03 15:30:00,37.93,38.12,37.93,38.07,171500.0,16.7164,16.8002,16.7164,16.7781,171500.0
2011-08-04 09:30:00,37.48,37.48,36.79,36.87,149400.0,16.5181,16.5181,16.214,16.2493,149400.0
2011-08-04 10:00:00,36.89,37.09,36.83,36.97,65900.0,16.2581,16.3462,16.2317,16.2934,65900.0
2011-08-04 10:30:00,36.95,37.04,36.77,36.81,67300.0,16.2845,16.3242,16.2052,16.2228,67300.0
2011-08-04 11:00:00,36.81,37.0,36.6,36.91,102700.0,16.2228,16.3066,16.1303,16.2669,102700.0
2011-08-04 11:30:00,36.91,37.12,36.76,36.87,84300.0,16.2669,16.3595,16.2008,16.2493,84300.0
2011-08-04 12:00:00,36.87,36.99,36.78,36.79,56300.0,16.2493,16.3022,16.2096,16.214,56300.0
2011-08-04 12:30:00,36.79,37.09,36.76,36.92,52200.0,16.214,16.3462,16.2008,16.2713,52200.0
2011-08-04 13:00:00,36.93,37.12,36.92,37.12,28000.0,16.2757,16.3595,16.2713,16.3595,28000.0
2011-08-04 13:30:00,37.12,37.12,36.79,36.88,37100.0,16.3595,16.3595,16.214,16.2537,37100.0
2011-08-04 14:00:00,36.88,36.96,36.74,36.89,81000.0,16.2537,16.289,16.192,16.2581,81000.0
2011-08-04 14:30:00,36.87,37.04,36.76,36.78,52700.0,16.2493,16.3242,16.2008,16.2096,52700.0
2011-08-04 15:00:00,36.78,36.91,36.76,36.81,58400.0,16.2096,16.2669,16.2008,16.2228,58400.0
2011-08-04 15:30:00,36.81,36.94,36.75,36.87,183800.0,16.2228,16.2801,16.1964,16.2493,183800.0
2011-08-05 09:30:00,36.83,36.96,36.58,36.58,160200.0,16.2317,16.289,16.1215,16.1215,160200.0
2011-08-05 10:00:00,36.56,36.67,36.31,36.55,215000.0,16.1127,16.1611,16.0025,16.1083,215000.0
2011-08-05 10:30:00,36.52,36.62,36.3,36.44,77000.0,16.095,16.1391,15.9981,16.0598,77000.0
2011-08-05 11:00:00,36.44,36.44,36.01,36.16,146300.0,16.0598,16.0598,15.8703,15.9364,146300.0
2011-08-05 11:30:00,36.16,36.18,35.81,35.87,97100.0,15.9364,15.9452,15.7821,15.8086,97100.0
2011-08-05 12:00:00,35.86,36.25,35.55,35.9,245900.0,15.8042,15.976,15.6675,15.8218,245900.0
2011-08-05 12:30:00,35.94,36.47,35.92,36.41,101900.0,15.8394,16.073,15.8306,16.0466,101900.0
2011-08-05 13:00:00,36.4,36.8,36.39,36.73,74100.0,16.0421,16.2184,16.0377,16.1876,74100.0
2011-08-05 13:30:00,36.74,37.08,36.69,36.97,116000.0,16.192,16.3418,16.17,16.2934,116000.0
2011-08-05 14:00:00,36.97,37.01,36.68,36.91,56800.0,16.2934,16.311,16.1656,16.2669,56800.0
2011-08-05 14:30:00,36.93,37.01,36.73,36.83,55200.0,16.2757,16.311,16.1876,16.2317,55200.0
2011-08-05 15:00:00,36.85,37.01,36.65,36.92,98500.0,16.2405,16.311,16.1523,16.2713,98500.0
2011-08-05 15:30:00,36.92,37.01,36.8,36.96,180100.0,16.2713,16.311,16.2184,16.289,180100.0
2011-08-08 09:30:00,35.41,36.27,35.41,36.16,250500.0,15.6058,15.9849,15.6058,15.9364,250500.0
2011-08-08 10:00:00,36.18,36.4,35.79,35.82,123300.0,15.9452,16.0421,15.7733,15.7865,123300.0
2011-08-08 10:30:00,35.84,36.33,35.76,36.22,225900.0,15.7953,16.0113,15.7601,15.9628,225900.0
2011-08-08 11:00:00,36.22,36.53,36.15,36.45,133700.0,15.9628,16.0994,15.932,16.0642,133700.0
2011-08-08 11:30:00,36.43,36.47,36.34,36.37,46100.0,16.0554,16.073,16.0157,16.0289,46100.0
2011-08-08 12:00:00,36.38,36.41,36.27,36.33,46100.0,16.0333,16.0466,15.9849,16.0113,46100.0
2011-08-08 12:30:00,36.34,36.38,36.28,36.35,74200.0,16.0157,16.0333,15.9893,16.0201,74200.0
2011-08-08 13:00:00,36.35,36.43,36.26,36.32,66000.0,16.0201,16.0554,15.9804,16.0069,66000.0
2011-08-08 13:30:00,36.3,36.34,35.99,35.99,95900.0,15.9981,16.0157,15.8615,15.8615,95900.0
2011-08-08 14:00:00,36.02,36.13,35.79,35.98,166400.0,15.8747,15.9232,15.7733,15.857,166400.0
2011-08-08 14:30:00,35.98,36.23,35.9,36.16,125800.0,15.857,15.9672,15.8218,15.9364,125800.0
2011-08-08 15:00:00,36.16,36.58,36.15,36.4,255200.0,15.9364,16.1215,15.932,16.0421,255200.0
2011-08-08 15:30:00,36.39,36.48,35.8,35.98,344800.0,16.0377,16.0774,15.7777,15.857,344800.0
2011-08-09 09:30:00,36.02,36.7,36.02,36.7,203100.0,15.8747,16.1744,15.8747,16.1744,203100.0
2011-08-09 10:00:00,36.72,37.24,36.7,37.22,169300.0,16.1832,16.4124,16.1744,16.4035,169300.0
2011-08-09 10:30:00,37.24,37.29,36.81,36.82,124900.0,16.4124,16.4344,16.2228,16.2273,124900.0
2011-08-09 11:00:00,36.82,36.91,36.61,36.88,125600.0,16.2273,16.2669,16.1347,16.2537,125600.0
2011-08-09 11:30:00,36.88,37.06,36.79,37.03,69900.0,16.2537,16.333,16.214,16.3198,69900.0
2011-08-09 12:00:00,37.05,37.24,37.04,37.21,50400.0,16.3286,16.4124,16.3242,16.3991,50400.0
2011-08-09 12:30:00,37.22,37.24,37.16,37.16,49200.0,16.4035,16.4124,16.3771,16.3771,49200.0
2011-08-09 13:00:00,37.16,37.22,37.13,37.19,99500.0,16.3771,16.4035,16.3639,16.3903,99500.0
2011-08-09 13:30:00,37.19,37.21,37.07,37.14,78400.0,16.3903,16.3991,16.3374,16.3683,78400.0
2011-08-09 14:00:00,37.14,37.4,37.0,37.13,178900.0,16.3683,16.4829,16.3066,16.3639,178900.0
2011-08-09 14:30:00,37.15,37.15,36.26,36.96,389600.0,16.3727,16.3727,15.9804,16.289,389600.0
2011-08-09 15:00:00,36.92,37.79,36.81,37.64,311700.0,16.2713,16.6547,16.2228,16.5886,311700.0
2011-08-09 15:30:00,37.65,37.95,37.36,37.94,415800.0,16.593,16.7253,16.4652,16.7209,415800.0
2011-08-10 09:30:00,37.67,37.79,37.29,37.44,225800.0,16.6019,16.6547,16.4344,16.5005,225800.0
2011-08-10 10:00:00,37.44,37.55,37.28,37.37,154600.0,16.5005,16.549,16.43,16.4696,154600.0
2011-08-10 10:30:00,37.38,37.51,37.08,37.3,139400.0,16.4741,16.5313,16.3418,16.4388,139400.0
2011-08-10 11:00:00,37.31,37.39,37.08,37.21,88800.0,16.4432,16.4785,16.3418,16.3991,88800.0
2011-08-10 11:30:00,37.23,37.34,37.01,37.32,74200.0,16.4079,16.4564,16.311,16.4476,74200.0
2011-08-10 12:00:00,37.29,37.38,37.25,37.29,60000.0,16.4344,16.4741,16.4168,16.4344,60000.0
2011-08-10 12:30:00,37.28,37.37,37.2,37.36,50300.0,16.43,16.4696,16.3947,16.4652,50300.0
2011-08-10 13:00:00,37.36,37.37,37.24,37.34,60400.0,16.4652,16.4696,16.4124,16.4564,60400.0
2011-08-10 13:30:00,37.33,37.5,37.3,37.44,58800.0,16.452,16.5269,16.4388,16.5005,58800.0
2011-08-10 14:00:00,37.44,37.53,37.4,37.44,74900.0,16.5005,16.5402,16.4829,16.5005,74900.0
2011-08-10 14:30:00,37.46,37.59,37.43,37.43,85800.0,16.5093,16.5666,16.4961,16.4961,85800.0
2011-08-10 15:00:00,37.4,37.41,37.13,37.18,89000.0,16.4829,16.4873,16.3639,16.3859,89000.0
2011-08-10 15:30:00,37.17,37.31,37.03,37.03,255400.0,16.3815,16.4432,16.3198,16.3198,255400.0
2011-08-11 09:30:00,37.23,37.36,36.84,36.84,140000.0,16.4079,16.4652,16.2361,16.2361,140000.0
2011-08-11 10:00:00,36.85,37.14,36.78,37.02,104600.0,16.2405,16.3683,16.2096,16.3154,104600.0
2011-08-11 10:30:00,37.04,37.51,37.02,37.39,76900.0,16.3242,16.5313,16.3154,16.4785,76900.0
2011-08-11 11:00:00,37.41,37.56,37.38,37.49,54700.0,16.4873,16.5534,16.4741,16.5225,54700.0
2011-08-11 11:30:00,37.49,37.82,37.44,37.78,73800.0,16.5225,16.668,16.5005,16.6503,73800.0
2011-08-11 12:00:00,37.76,37.78,37.54,37.61,47300.0,16.6415,16.6503,16.5446,16.5754,47300.0
2011-08-11 12:30:00,37.59,37.84,37.53,37.82,45500.0,16.5666,16.6768,16.5402,16.668,45500.0
2011-08-11 13:00:00,37.84,37.94,37.7,37.9,72400.0,16.6768,16.7209,16.6151,16.7032,72400.0
2011-08-11 13:30:00,37.89,38.0,37.78,37.97,70200.0,16.6988,16.7473,16.6503,16.7341,70200.0
2011-08-11 14:00:00,37.97,38.01,37.79,38.01,81800.0,16.7341,16.7517,16.6547,16.7517,81800.0
2011-08-11 14:30:00,38.03,38.23,37.99,38.2,80700.0,16.7605,16.8487,16.7429,16.8354,80700.0
2011-08-11 15:00:00,38.19,38.35,38.16,38.31,58500.0,16.831,16.9016,16.8178,16.8839,58500.0
2011-08-11 15:30:00,38.31,38.34,38.07,38.14,199600.0,16.8839,16.8971,16.7781,16.809,199600.0
2011-08-12 09:30:00,38.47,38.52,38.24,38.37,113600.0,16.9544,16.9765,16.8531,16.9104,113600.0
2011-08-12 10:00:00,38.34,38.63,38.29,38.41,91500.0,16.8971,17.025,16.8751,16.928,91500.0
2011-08-12 10:30:00,38.4,38.5,38.2,38.45,57400.0,16.9236,16.9677,16.8354,16.9456,57400.0
2011-08-12 11:00:00,38.44,38.52,38.31,38.49,57200.0,16.9412,16.9765,16.8839,16.9633,57200.0
2011-08-12 11:30:00,38.47,38.58,38.35,38.37,42500.0,16.9544,17.0029,16.9016,16.9104,42500.0
2011-08-12 12:00:00,38.35,38.51,38.32,38.45,47700.0,16.9016,16.9721,16.8883,16.9456,47700.0
2011-08-12 12:30:00,38.45,38.45,38.34,38.44,23600.0,16.9456,16.9456,16.8971,16.9412,23600.0
2011-08-12 13:00:00,38.45,38.48,38.33,38.34,44700.0,16.9456,16.9588,16.8927,16.8971,44700.0
2011-08-12 13:30:00,38.32,38.48,38.26,38.48,30200.0,16.8883,16.9588,16.8619,16.9588,30200.0
2011-08-12 14:00:00,38.48,38.5,38.2,38.28,51300.0,16.9588,16.9677,16.8354,16.8707,51300.0
2011-08-12 14:30:00,38.27,38.33,38.1,38.19,55800.0,16.8663,16.8927,16.7914,16.831,55800.0
2011-08-12 15:00:00,38.19,38.31,38.12,38.25,49200.0,16.831,16.8839,16.8002,16.8575,49200.0
2011-08-12 15:30:00,38.24,38.31,38.18,38.3,91700.0,16.8531,16.8839,16.8266,16.8795,91700.0
2011-08-15 09:30:00,38.58,39.01,38.56,39.0,77600.0,17.0029,17.1924,16.9941,17.188,77600.0
2011-08-15 10:00:00,39.0,39.09,38.87,39.01,59700.0,17.188,17.2277,17.1307,17.1924,59700.0
2011-08-15 10:30:00,39.0,39.03,38.68,38.75,53800.0,17.188,17.2012,17.047,17.0778,53800.0
2011-08-15 11:00:00,38.76,38.93,38.68,38.74,47100.0,17.0822,17.1572,17.047,17.0734,47100.0
2011-08-15 11:30:00,38.73,38.73,38.6,38.61,25400.0,17.069,17.069,17.0117,17.0161,25400.0
2011-08-15 12:00:00,38.61,38.66,38.56,38.58,43200.0,17.0161,17.0382,16.9941,17.0029,43200.0
2011-08-15 12:30:00,38.58,38.71,38.58,38.7,29900.0,17.0029,17.0602,17.0029,17.0558,29900.0
2011-08-15 13:00:00,38.73,38.83,38.69,38.74,33900.0,17.069,17.1131,17.0514,17.0734,33900.0
2011-08-15 13:30:00,38.74,38.88,38.72,38.84,24900.0,17.0734,17.1351,17.0646,17.1175,24900.0
2011-08-15 14:00:00,38.82,38.9,38.76,38.9,27600.0,17.1087,17.1439,17.0822,17.1439,27600.0
2011-08-15 14:30:00,38.91,38.91,38.75,38.78,37500.0,17.1484,17.1484,17.0778,17.0911,37500.0
2011-08-15 15:00:00,38.79,38.83,38.67,38.68,54100.0,17.0955,17.1131,17.0426,17.047,54100.0
2011-08-15 15:30:00,38.68,38.77,38.65,38.73,162100.0,17.047,17.0867,17.0338,17.069,162100.0
2011-08-16 09:30:00,38.47,38.5,38.29,38.39,55400.0,16.9544,16.9677,16.8751,16.9192,55400.0
2011-08-16 10:00:00,38.4,38.62,38.35,38.6,34600.0,16.9236,17.0205,16.9016,17.0117,34600.0
2011-08-16 10:30:00,38.59,38.71,38.52,38.67,39100.0,17.0073,17.0602,16.9765,17.0426,39100.0
2011-08-16 11:00:00,38.65,38.66,38.48,38.63,26900.0,17.0338,17.0382,16.9588,17.025,26900.0
2011-08-16 11:30:00,38.63,38.82,38.62,38.71,50100.0,17.025,17.1087,17.0205,17.0602,50100.0
2011-08-16 12:00:00,38.7,38.87,38.69,38.74,109000.0,17.0558,17.1307,17.0514,17.0734,109000.0
2011-08-16 12:30:00,38.72,38.87,38.69,38.83,64900.0,17.0646,17.1307,17.0514,17.1131,64900.0
2011-08-16 13:00:00,38.83,38.89,38.74,38.79,70700.0,17.1131,17.1395,17.0734,17.0955,70700.0
2011-08-16 13:30:00,38.79,38.87,38.76,38.82,22000.0,17.0955,17.1307,17.0822,17.1087,22000.0
2011-08-16 14:00:00,38.82,38.93,38.81,38.83,19900.0,17.1087,17.1572,17.1043,17.1131,19900.0
2011-08-16 14:30:00,38.83,38.89,38.78,38.8,24300.0,17.1131,17.1395,17.0911,17.0999,24300.0
2011-08-16 15:00:00,38.79,38.96,38.77,38.95,27500.0,17.0955,17.1704,17.0867,17.166,27500.0
2011-08-16 15:30:00,38.95,38.98,38.75,38.84,108400.0,17.166,17.1792,17.0778,17.1175,108400.0
2011-08-17 09:30:00,39.03,39.42,38.98,39.35,70400.0,17.2012,17.3731,17.1792,17.3423,70400.0
2011-08-17 10:00:00,39.35,39.43,39.31,39.4,54400.0,17.3423,17.3775,17.3246,17.3643,54400.0
2011-08-17 10:30:00,39.4,39.44,39.28,39.36,50500.0,17.3643,17.3819,17.3114,17.3467,50500.0
2011-08-17 11:00:00,39.37,39.43,39.31,39.35,54400.0,17.3511,17.3775,17.3246,17.3423,54400.0
2011-08-17 11:30:00,39.36,39.36,39.2,39.25,59500.0,17.3467,17.3467,17.2762,17.2982,59500.0
2011-08-17 12:00:00,39.26,39.3,39.12,39.27,34900.0,17.3026,17.3202,17.2409,17.307,34900.0
2011-08-17 12:30:00,39.29,39.35,39.22,39.25,28300.0,17.3158,17.3423,17.285,17.2982,28300.0
2011-08-17 13:00:00,39.26,39.31,39.17,39.24,60700.0,17.3026,17.3246,17.2629,17.2938,60700.0
2011-08-17 13:30:00,39.25,39.25,39.16,39.2,43300.0,17.2982,17.2982,17.2585,17.2762,43300.0
2011-08-17 14:00:00,39.22,39.29,39.22,39.24,31000.0,17.285,17.3158,17.285,17.2938,31000.0
2011-08-17 14:30:00,39.24,39.37,39.24,39.36,37700.0,17.2938,17.3511,17.2938,17.3467,37700.0
2011-08-17 15:00:00,39.36,39.5,39.34,39.48,75200.0,17.3467,17.4084,17.3379,17.3996,75200.0
2011-08-17 15:30:00,39.47,39.48,39.11,39.17,389500.0,17.3952,17.3996,17.2365,17.2629,389500.0
2011-08-18 09:30:00,38.43,38.56,38.15,38.37,113100.0,16.9368,16.9941,16.8134,16.9104,113100.0
2011-08-18 10:00:00,38.36,38.38,37.98,38.28,110200.0,16.906,16.9148,16.7385,16.8707,110200.0
2011-08-18 10:30:00,38.26,38.45,38.17,38.4,32800.0,16.8619,16.9456,16.8222,16.9236,32800.0
2011-08-18 11:00:00,38.4,38.41,38.31,38.36,44400.0,16.9236,16.928,16.8839,16.906,44400.0
2011-08-18 11:30:00,38.39,38.62,38.39,38.57,30300.0,16.9192,17.0205,16.9192,16.9985,30300.0
2011-08-18 12:00:00,38.58,38.67,38.44,38.52,44900.0,17.0029,17.0426,16.9412,16.9765,44900.0
2011-08-18 12:30:00,38.5,38.56,38.44,38.49,42700.0,16.9677,16.9941,16.9412,16.9633,42700.0
2011-08-18 13:00:00,38.48,38.48,38.29,38.32,23500.0,16.9588,16.9588,16.8751,16.8883,23500.0
2011-08-18 13:30:00,38.31,38.33,38.2,38.26,37600.0,16.8839,16.8927,16.8354,16.8619,37600.0
2011-08-18 14:00:00,38.26,38.44,38.26,38.33,60800.0,16.8619,16.9412,16.8619,16.8927,60800.0
2011-08-18 14:30:00,38.33,38.4,38.27,38.29,33200.0,16.8927,16.9236,16.8663,16.8751,33200.0
2011-08-18 15:00:00,38.29,38.36,38.21,38.31,63800.0,16.8751,16.906,16.8398,16.8839,63800.0
2011-08-18 15:30:00,38.3,38.56,38.22,38.53,196900.0,16.8795,16.9941,16.8443,16.9809,196900.0
2011-08-19 09:30:00,38.15,38.59,38.15,38.49,61300.0,16.8134,17.0073,16.8134,16.9633,61300.0
2011-08-19 10:00:00,38.5,38.81,38.37,38.81,47800.0,16.9677,17.1043,16.9104,17.1043,47800.0
2011-08-19 10:30:00,38.84,38.87,38.7,38.72,46500.0,17.1175,17.1307,17.0558,17.0646,46500.0
2011-08-19 11:00:00,38.71,38.85,38.68,38.8,65400.0,17.0602,17.1219,17.047,17.0999,65400.0
2011-08-19 11:30:00,38.79,38.89,38.65,38.87,48300.0,17.0955,17.1395,17.0338,17.1307,48300.0
2011-08-19 12:00:00,38.86,38.86,38.74,38.8,43400.0,17.1263,17.1263,17.0734,17.0999,43400.0
2011-08-19 12:30:00,38.8,38.81,38.66,38.72,47000.0,17.0999,17.1043,17.0382,17.0646,47000.0
2011-08-19 13:00:00,38.7,38.76,38.68,38.75,63600.0,17.0558,17.0822,17.047,17.0778,63600.0
2011-08-19 13:30:00,38.74,38.77,38.65,38.72,52100.0,17.0734,17.0867,17.0338,17.0646,52100.0
2011-08-19 14:00:00,38.72,38.74,38.55,38.63,45100.0,17.0646,17.0734,16.9897,17.025,45100.0
2011-08-19 14:30:00,38.63,38.69,38.56,38.59,64200.0,17.025,17.0514,16.9941,17.0073,64200.0
2011-08-19 15:00:00,38.6,38.69,38.58,38.67,54900.0,17.0117,17.0514,17.0029,17.0426,54900.0
2011-08-19 15:30:00,38.67,38.84,38.59,38.59,205600.0,17.0426,17.1175,17.0073,17.0073,205600.0
2011-08-22 09:30:00,39.02,39.37,38.91,39.25,129900.0,17.1968,17.3511,17.1484,17.2982,129900.0
2011-08-22 10:00:00,39.27,39.34,39.16,39.32,71500.0,17.307,17.3379,17.2585,17.329,71500.0
2011-08-22 10:30:00,39.33,39.52,39.24,39.41,119400.0,17.3335,17.4172,17.2938,17.3687,119400.0
2011-08-22 11:00:00,39.42,39.43,39.25,39.41,69400.0,17.3731,17.3775,17.2982,17.3687,69400.0
2011-08-22 11:30:00,39.42,39.43,39.14,39.18,68400.0,17.3731,17.3775,17.2497,17.2673,68400.0
2011-08-22 12:00:00,39.18,39.38,39.14,39.28,46500.0,17.2673,17.3555,17.2497,17.3114,46500.0
2011-08-22 12:30:00,39.29,39.42,39.25,39.39,51300.0,17.3158,17.3731,17.2982,17.3599,51300.0
2011-08-22 13:00:00,39.38,39.43,39.32,39.41,44100.0,17.3555,17.3775,17.329,17.3687,44100.0
2011-08-22 13:30:00,39.41,39.42,39.28,39.32,35200.0,17.3687,17.3731,17.3114,17.329,35200.0
2011-08-22 14:00:00,39.31,39.37,39.28,39.33,39800.0,17.3246,17.3511,17.3114,17.3335,39800.0
2011-08-22 14:30:00,39.31,39.33,39.19,39.2,66200.0,17.3246,17.3335,17.2718,17.2762,66200.0
2011-08-22 15:00:00,39.2,39.34,39.19,39.3,54700.0,17.2762,17.3379,17.2718,17.3202,54700.0
2011-08-22 15:30:00,39.3,39.35,39.14,39.24,153400.0,17.3202,17.3423,17.2497,17.2938,153400.0
2011-08-23 09:30:00,39.43,39.52,39.27,39.44,70300.0,17.3775,17.4172,17.307,17.3819,70300.0
2011-08-23 10:00:00,39.44,39.58,39.43,39.51,60100.0,17.3819,17.4436,17.3775,17.4128,60100.0
2011-08-23 10:30:00,39.51,39.63,39.36,39.37,103600.0,17.4128,17.4657,17.3467,17.3511,103600.0
2011-08-23 11:00:00,39.39,39.6,39.38,39.55,87900.0,17.3599,17.4524,17.3555,17.4304,87900.0
2011-08-23 11:30:00,39.56,39.69,39.47,39.66,38800.0,17.4348,17.4921,17.3952,17.4789,38800.0
2011-08-23 12:00:00,39.66,39.66,39.48,39.5,30100.0,17.4789,17.4789,17.3996,17.4084,30100.0
2011-08-23 12:30:00,39.5,39.57,39.5,39.52,32800.0,17.4084,17.4392,17.4084,17.4172,32800.0
2011-08-23 13:00:00,39.52,39.58,39.48,39.55,53800.0,17.4172,17.4436,17.3996,17.4304,53800.0
2011-08-23 13:30:00,39.55,39.61,39.45,39.55,88200.0,17.4304,17.4569,17.3863,17.4304,88200.0
2011-08-23 14:00:00,39.54,39.63,39.51,39.61,44400.0,17.426,17.4657,17.4128,17.4569,44400.0
2011-08-23 14:30:00,39.6,39.67,39.56,39.67,48500.0,17.4524,17.4833,17.4348,17.4833,48500.0
2011-08-23 15:00:00,39.67,39.72,39.63,39.66,108100.0,17.4833,17.5053,17.4657,17.4789,108100.0
2011-08-23 15:30:00,39.66,39.84,39.66,39.83,172400.0,17.4789,17.5582,17.4789,17.5538,172400.0
2011-08-24 09:30:00,39.87,40.16,39.76,40.07,75900.0,17.5714,17.6993,17.523,17.6596,75900.0
2011-08-24 10:00:00,40.05,40.19,39.97,40.0,126100.0,17.6508,17.7125,17.6155,17.6287,126100.0
2011-08-24 10:30:00,40.01,40.02,39.78,39.85,39000.0,17.6331,17.6375,17.5318,17.5626,39000.0
2011-08-24 11:00:00,39.86,40.03,39.5,39.59,112800.0,17.567,17.642,17.4084,17.448,112800.0
2011-08-24 11:30:00,39.57,39.57,39.41,39.44,101500.0,17.4392,17.4392,17.3687,17.3819,101500.0
2011-08-24 12:00:00,39.43,39.48,39.35,39.46,108200.0,17.3775,17.3996,17.3423,17.3907,108200.0
2011-08-24 12:30:00,39.46,39.49,39.42,39.43,37800.0,17.3907,17.404,17.3731,17.3775,37800.0
2011-08-24 13:00:00,39.43,39.5,39.36,39.47,40000.0,17.3775,17.4084,17.3467,17.3952,40000.0
2011-08-24 13:30:00,39.48,39.48,39.36,39.43,49300.0,17.3996,17.3996,17.3467,17.3775,49300.0
2011-08-24 14:00:00,39.43,39.47,39.39,39.44,57600.0,17.3775,17.3952,17.3599,17.3819,57600.0
2011-08-24 14:30:00,39.43,39.54,39.43,39.53,48500.0,17.3775,17.426,17.3775,17.4216,48500.0
2011-08-24 15:00:00,39.54,39.57,39.44,39.55,39800.0,17.426,17.4392,17.3819,17.4304,39800.0
2011-08-24 15:30:00,39.55,39.64,39.42,39.62,216000.0,17.4304,17.4701,17.3731,17.4613,216000.0
2011-08-25 09:30:00,39.92,40.16,39.8,39.99,108300.0,17.5935,17.6993,17.5406,17.6243,108300.0
2011-08-25 10:00:00,39.99,40.02,39.37,39.44,103400.0,17.6243,17.6375,17.3511,17.3819,103400.0
2011-08-25 10:30:00,39.43,39.51,39.32,39.39,48000.0,17.3775,17.4128,17.329,17.3599,48000.0
2011-08-25 11:00:00,39.37,39.53,39.35,39.49,43800.0,17.3511,17.4216,17.3423,17.404,43800.0
2011-08-25 11:30:00,39.49,39.61,39.46,39.56,30200.0,17.404,17.4569,17.3907,17.4348,30200.0
2011-08-25 12:00:00,39.56,39.62,39.48,39.53,20900.0,17.4348,17.4613,17.3996,17.4216,20900.0
2011-08-25 12:30:00,39.53,39.54,39.37,39.42,15600.0,17.4216,17.426,17.3511,17.3731,15600.0
2011-08-25 13:00:00,39.42,39.47,39.35,39.36,24700.0,17.3731,17.3952,17.3423,17.3467,24700.0
2011-08-25 13:30:00,39.35,39.45,39.25,39.36,43100.0,17.3423,17.3863,17.2982,17.3467,43100.0
2011-08-25 14:00:00,39.38,39.45,39.25,39.26,55000.0,17.3555,17.3863,17.2982,17.3026,55000.0
2011-08-25 14:30:00,39.28,39.35,39.22,39.24,74300.0,17.3114,17.3423,17.285,17.2938,74300.0
2011-08-25 15:00:00,39.24,39.33,39.19,39.31,110100.0,17.2938,17.3335,17.2718,17.3246,110100.0
2011-08-25 15:30:00,39.3,39.43,39.2,39.41,196600.0,17.3202,17.3775,17.2762,17.3687,196600.0
2011-08-26 09:30:00,39.04,39.21,38.72,38.84,115000.0,17.2056,17.2806,17.0646,17.1175,115000.0
2011-08-26 10:00:00,38.85,39.18,38.44,38.98,177200.0,17.1219,17.2673,16.9412,17.1792,177200.0
2011-08-26 10:30:00,38.98,39.38,38.84,39.0,64300.0,17.1792,17.3555,17.1175,17.188,64300.0
2011-08-26 11:00:00,38.99,39.25,38.95,39.05,56300.0,17.1836,17.2982,17.166,17.2101,56300.0
2011-08-26 11:30:00,39.06,39.07,38.87,38.94,30100.0,17.2145,17.2189,17.1307,17.1616,30100.0
2011-08-26 12:00:00,38.94,39.12,38.94,39.09,39800.0,17.1616,17.2409,17.1616,17.2277,39800.0
2011-08-26 12:30:00,39.1,39.14,38.98,38.99,21800.0,17.2321,17.2497,17.1792,17.1836,21800.0
2011-08-26 13:00:00,38.99,39.06,38.97,39.03,21700.0,17.1836,17.2145,17.1748,17.2012,21700.0
2011-08-26 13:30:00,39.04,39.1,38.98,39.01,29900.0,17.2056,17.2321,17.1792,17.1924,29900.0
2011-08-26 14:00:00,39.03,39.08,38.96,38.96,22600.0,17.2012,17.2233,17.1704,17.1704,22600.0
2011-08-26 14:30:00,38.97,39.0,38.93,38.96,34200.0,17.1748,17.188,17.1572,17.1704,34200.0
2011-08-26 15:00:00,38.96,38.97,38.86,38.88,40000.0,17.1704,17.1748,17.1263,17.1351,40000.0
2011-08-26 15:30:00,38.89,39.11,38.89,39.07,67100.0,17.1395,17.2365,17.1395,17.2189,67100.0
2011-08-29 09:30:00,39.61,39.7,39.44,39.54,62800.0,17.4569,17.4965,17.3819,17.426,62800.0
2011-08-29 10:00:00,39.51,39.59,39.34,39.54,49000.0,17.4128,17.448,17.3379,17.426,49000.0
2011-08-29 10:30:00,39.54,39.59,39.49,39.49,34300.0,17.426,17.448,17.404,17.404,34300.0
2011-08-29 11:00:00,39.48,39.51,39.42,39.47,18900.0,17.3996,17.4128,17.3731,17.3952,18900.0
2011-08-29 11:30:00,39.48,39.49,39.46,39.46,26400.0,17.3996,17.404,17.3907,17.3907,26400.0
2011-08-29 12:00:00,39.46,39.55,39.46,39.55,19900.0,17.3907,17.4304,17.3907,17.4304,19900.0
2011-08-29 12:30:00,39.56,39.68,39.54,39.67,29500.0,17.4348,17.4877,17.426,17.4833,29500.0
2011-08-29 13:00:00,39.66,39.67,39.54,39.63,24600.0,17.4789,17.4833,17.426,17.4657,24600.0
2011-08-29 13:30:00,39.62,39.69,39.6,39.69,28400.0,17.4613,17.4921,17.4524,17.4921,28400.0
2011-08-29 14:00:00,39.69,39.84,39.69,39.8,25000.0,17.4921,17.5582,17.4921,17.5406,25000.0
2011-08-29 14:30:00,39.8,39.83,39.76,39.79,26100.0,17.5406,17.5538,17.523,17.5362,26100.0
2011-08-29 15:00:00,39.78,39.83,39.71,39.83,57400.0,17.5318,17.5538,17.5009,17.5538,57400.0
2011-08-29 15:30:00,39.83,39.94,39.78,39.92,128300.0,17.5538,17.6023,17.5318,17.5935,128300.0
2011-08-30 09:30:00,39.75,39.78,39.48,39.7,77600.0,17.5186,17.5318,17.3996,17.4965,77600.0
2011-08-30 10:00:00,39.69,39.69,39.45,39.67,46900.0,17.4921,17.4921,17.3863,17.4833,46900.0
2011-08-30 10:30:00,39.67,39.78,39.6,39.62,25100.0,17.4833,17.5318,17.4524,17.4613,25100.0
2011-08-30 11:00:00,39.62,39.74,39.61,39.7,35800.0,17.4613,17.5141,17.4569,17.4965,35800.0
2011-08-30 11:30:00,39.7,39.78,39.68,39.69,66400.0,17.4965,17.5318,17.4877,17.4921,66400.0
2011-08-30 12:00:00,39.69,39.74,39.68,39.71,34200.0,17.4921,17.5141,17.4877,17.5009,34200.0
2011-08-30 12:30:00,39.7,39.74,39.66,39.67,41900.0,17.4965,17.5141,17.4789,17.4833,41900.0
2011-08-30 13:00:00,39.68,39.72,39.66,39.68,25800.0,17.4877,17.5053,17.4789,17.4877,25800.0
2011-08-30 13:30:00,39.69,39.76,39.67,39.71,50000.0,17.4921,17.523,17.4833,17.5009,50000.0
2011-08-30 14:00:00,39.7,39.79,39.66,39.77,59400.0,17.4965,17.5362,17.4789,17.5274,59400.0
2011-08-30 14:30:00,39.77,39.84,39.69,39.82,88900.0,17.5274,17.5582,17.4921,17.5494,88900.0
2011-08-30 15:00:00,39.83,39.83,39.74,39.79,33900.0,17.5538,17.5538,17.5141,17.5362,33900.0
2011-08-30 15:30:00,39.8,39.87,39.74,39.75,155100.0,17.5406,17.5714,17.5141,17.5186,155100.0
2011-08-31 09:30:00,39.92,40.34,39.75,40.32,105900.0,17.5935,17.7786,17.5186,17.7698,105900.0
2011-08-31 10:00:00,40.33,40.36,40.03,40.07,79500.0,17.7742,17.7874,17.642,17.6596,79500.0
2011-08-31 10:30:00,40.06,40.09,39.96,39.97,81700.0,17.6552,17.6684,17.6111,17.6155,81700.0
2011-08-31 11:00:00,39.97,40.06,39.89,39.91,58100.0,17.6155,17.6552,17.5803,17.5891,58100.0
2011-08-31 11:30:00,39.91,39.92,39.77,39.83,71800.0,17.5891,17.5935,17.5274,17.5538,71800.0
2011-08-31 12:00:00,39.85,39.93,39.85,39.92,24500.0,17.5626,17.5979,17.5626,17.5935,24500.0
2011-08-31 12:30:00,39.91,39.99,39.91,39.99,36700.0,17.5891,17.6243,17.5891,17.6243,36700.0
2011-08-31 13:00:00,39.99,39.99,39.85,39.94,48100.0,17.6243,17.6243,17.5626,17.6023,48100.0
2011-08-31 13:30:00,39.95,40.05,39.91,39.95,43300.0,17.6067,17.6508,17.5891,17.6067,43300.0
2011-08-31 14:00:00,39.95,39.99,39.95,39.96,32200.0,17.6067,17.6243,17.6067,17.6111,32200.0
2011-08-31 14:30:00,39.97,39.97,39.78,39.83,61600.0,17.6155,17.6155,17.5318,17.5538,61600.0
2011-08-31 15:00:00,39.82,40.09,39.82,40.09,86400.0,17.5494,17.6684,17.5494,17.6684,86400.0
2011-08-31 15:30:00,40.08,40.16,40.06,40.12,243400.0,17.664,17.6993,17.6552,17.6816,243400.0
2011-09-01 09:30:00,40.1,40.27,40.0,40.04,75200.0,17.6728,17.7477,17.6287,17.6464,75200.0
2011-09-01 10:00:00,40.02,40.29,39.98,40.0,114900.0,17.6375,17.7565,17.6199,17.6287,114900.0
2011-09-01 10:30:00,39.99,40.02,39.77,39.79,50000.0,17.6243,17.6375,17.5274,17.5362,50000.0
2011-09-01 11:00:00,39.78,39.96,39.7,39.96,88200.0,17.5318,17.6111,17.4965,17.6111,88200.0
2011-09-01 11:30:00,39.95,40.12,39.94,40.09,43100.0,17.6067,17.6816,17.6023,17.6684,43100.0
2011-09-01 12:00:00,40.08,40.13,40.05,40.09,19300.0,17.664,17.686,17.6508,17.6684,19300.0
2011-09-01 12:30:00,40.1,40.1,39.93,39.96,32100.0,17.6728,17.6728,17.5979,17.6111,32100.0
2011-09-01 13:00:00,39.95,39.98,39.91,39.95,28400.0,17.6067,17.6199,17.5891,17.6067,28400.0
2011-09-01 13:30:00,39.95,39.96,39.88,39.88,33400.0,17.6067,17.6111,17.5758,17.5758,33400.0
2011-09-01 14:00:00,39.89,39.96,39.85,39.9,21500.0,17.5803,17.6111,17.5626,17.5847,21500.0
2011-09-01 14:30:00,39.91,39.95,39.88,39.92,26800.0,17.5891,17.6067,17.5758,17.5935,26800.0
2011-09-01 15:00:00,39.92,40.0,39.91,39.97,34300.0,17.5935,17.6287,17.5891,17.6155,34300.0
2011-09-01 15:30:00,39.96,39.99,39.87,39.96,104700.0,17.6111,17.6243,17.5714,17.6111,104700.0
2011-09-02 09:30:00,39.47,39.67,39.34,39.58,76100.0,17.3952,17.4833,17.3379,17.4436,76100.0
2011-09-02 10:00:00,39.59,39.77,39.47,39.64,54200.0,17.448,17.5274,17.3952,17.4701,54200.0
2011-09-02 10:30:00,39.62,39.62,39.45,39.54,43400.0,17.4613,17.4613,17.3863,17.426,43400.0
2011-09-02 11:00:00,39.54,39.72,39.54,39.72,26900.0,17.426,17.5053,17.426,17.5053,26900.0
2011-09-02 11:30:00,39.71,39.78,39.7,39.71,21500.0,17.5009,17.5318,17.4965,17.5009,21500.0
2011-09-02 12:00:00,39.72,39.75,39.69,39.72,21600.0,17.5053,17.5186,17.4921,17.5053,21600.0
2011-09-02 12:30:00,39.71,39.73,39.65,39.67,34600.0,17.5009,17.5097,17.4745,17.4833,34600.0
2011-09-02 13:00:00,39.68,39.7,39.63,39.63,39000.0,17.4877,17.4965,17.4657,17.4657,39000.0
2011-09-02 13:30:00,39.63,39.66,39.59,39.63,21300.0,17.4657,17.4789,17.448,17.4657,21300.0
2011-09-02 14:00:00,39.62,39.63,39.53,39.56,45800.0,17.4613,17.4657,17.4216,17.4348,45800.0
2011-09-02 14:30:00,39.55,39.58,39.45,39.45,49600.0,17.4304,17.4436,17.3863,17.3863,49600.0
2011-09-02 15:00:00,39.45,39.51,39.41,39.5,55700.0,17.3863,17.4128,17.3687,17.4084,55700.0
2011-09-02 15:30:00,39.5,39.61,39.5,39.55,108700.0,17.4084,17.4569,17.4084,17.4304,108700.0
2011-09-06 09:30:00,38.61,38.67,37.81,38.21,261700.0,17.0161,17.0426,16.6636,16.8398,261700.0
2011-09-06 10:00:00,38.24,38.48,38.1,38.35,103500.0,16.8531,16.9588,16.7914,16.9016,103500.0
2011-09-06 10:30:00,38.37,38.72,38.37,38.7,46500.0,16.9104,17.0646,16.9104,17.0558,46500.0
2011-09-06 11:00:00,38.72,38.79,38.57,38.68,43300.0,17.0646,17.0955,16.9985,17.047,43300.0
2011-09-06 11:30:00,38.72,38.84,38.66,38.67,29400.0,17.0646,17.1175,17.0382,17.0426,29400.0
2011-09-06 12:00:00,38.67,38.77,38.64,38.69,33600.0,17.0426,17.0867,17.0294,17.0514,33600.0
2011-09-06 12:30:00,38.69,38.71,38.63,38.65,27900.0,17.0514,17.0602,17.025,17.0338,27900.0
2011-09-06 13:00:00,38.67,38.72,38.64,38.64,24700.0,17.0426,17.0646,17.0294,17.0294,24700.0
2011-09-06 13:30:00,38.64,38.83,38.64,38.78,28800.0,17.0294,17.1131,17.0294,17.0911,28800.0
2011-09-06 14:00:00,38.77,38.84,38.71,38.82,36500.0,17.0867,17.1175,17.0602,17.1087,36500.0
2011-09-06 14:30:00,38.81,38.81,38.68,38.68,30200.0,17.1043,17.1043,17.047,17.047,30200.0
2011-09-06 15:00:00,38.67,38.68,38.57,38.64,54000.0,17.0426,17.047,16.9985,17.0294,54000.0
2011-09-06 15:30:00,38.64,38.77,38.57,38.77,148000.0,17.0294,17.0867,16.9985,17.0867,148000.0
2011-09-07 09:30:00,38.94,38.99,38.7,38.98,76700.0,17.1616,17.1836,17.0558,17.1792,76700.0
2011-09-07 10:00:00,38.97,39.04,38.91,38.93,48800.0,17.1748,17.2056,17.1484,17.1572,48800.0
2011-09-07 10:30:00,38.95,39.13,38.95,39.12,38500.0,17.166,17.2453,17.166,17.2409,38500.0
2011-09-07 11:00:00,39.14,39.29,39.1,39.28,40600.0,17.2497,17.3158,17.2321,17.3114,40600.0
2011-09-07 11:30:00,39.28,39.29,39.08,39.26,49500.0,17.3114,17.3158,17.2233,17.3026,49500.0
2011-09-07 12:00:00,39.27,39.3,39.21,39.26,27700.0,17.307,17.3202,17.2806,17.3026,27700.0
2011-09-07 12:30:00,39.26,39.28,39.24,39.27,14500.0,17.3026,17.3114,17.2938,17.307,14500.0
2011-09-07 13:00:00,39.26,39.31,39.22,39.3,31400.0,17.3026,17.3246,17.285,17.3202,31400.0
2011-09-07 13:30:00,39.3,39.33,39.27,39.31,22500.0,17.3202,17.3335,17.307,17.3246,22500.0
2011-09-07 14:00:00,39.31,39.44,39.3,39.43,32300.0,17.3246,17.3819,17.3202,17.3775,32300.0
2011-09-07 14:30:00,39.44,39.45,39.35,39.35,20900.0,17.3819,17.3863,17.3423,17.3423,20900.0
2011-09-07 15:00:00,39.36,39.36,39.22,39.27,35600.0,17.3467,17.3467,17.285,17.307,35600.0
2011-09-07 15:30:00,39.27,39.29,39.14,39.23,121300.0,17.307,17.3158,17.2497,17.2894,121300.0
2011-09-08 09:30:00,39.25,39.51,39.19,39.45,75000.0,17.2982,17.4128,17.2718,17.3863,75000.0
2011-09-08 10:00:00,39.43,39.44,39.32,39.32,48400.0,17.3775,17.3819,17.329,17.329,48400.0
2011-09-08 10:30:00,39.34,39.5,39.34,39.47,22300.0,17.3379,17.4084,17.3379,17.3952,22300.0
2011-09-08 11:00:00,39.49,39.54,39.41,39.46,26600.0,17.404,17.426,17.3687,17.3907,26600.0
2011-09-08 11:30:00,39.45,39.48,39.36,39.37,29300.0,17.3863,17.3996,17.3467,17.3511,29300.0
2011-09-08 12:00:00,39.35,39.47,39.31,39.44,27700.0,17.3423,17.3952,17.3246,17.3819,27700.0
2011-09-08 12:30:00,39.44,39.45,39.39,39.43,27700.0,17.3819,17.3863,17.3599,17.3775,27700.0
2011-09-08 13:00:00,39.43,39.45,39.34,39.37,49500.0,17.3775,17.3863,17.3379,17.3511,49500.0
2011-09-08 13:30:00,39.38,39.41,39.2,39.28,75500.0,17.3555,17.3687,17.2762,17.3114,75500.0
2011-09-08 14:00:00,39.26,39.31,39.22,39.3,39600.0,17.3026,17.3246,17.285,17.3202,39600.0
2011-09-08 14:30:00,39.29,39.32,39.22,39.26,33600.0,17.3158,17.329,17.285,17.3026,33600.0
2011-09-08 15:00:00,39.26,39.26,39.18,39.24,32800.0,17.3026,17.3026,17.2673,17.2938,32800.0
2011-09-08 15:30:00,39.24,39.25,39.19,39.22,87000.0,17.2938,17.2982,17.2718,17.285,87000.0
2011-09-09 09:30:00,38.83,39.11,38.81,39.09,89300.0,17.1131,17.2365,17.1043,17.2277,89300.0
2011-09-09 10:00:00,39.07,39.15,39.0,39.06,36000.0,17.2189,17.2541,17.188,17.2145,36000.0
2011-09-09 10:30:00,39.05,39.16,39.05,39.16,29600.0,17.2101,17.2585,17.2101,17.2585,29600.0
2011-09-09 11:00:00,39.16,39.19,39.03,39.05,57700.0,17.2585,17.2718,17.2012,17.2101,57700.0
2011-09-09 11:30:00,39.05,39.08,38.82,38.92,74500.0,17.2101,17.2233,17.1087,17.1528,74500.0
2011-09-09 12:00:00,38.92,38.93,38.73,38.73,70500.0,17.1528,17.1572,17.069,17.069,70500.0
2011-09-09 12:30:00,38.73,38.81,38.66,38.76,47200.0,17.069,17.1043,17.0382,17.0822,47200.0
2011-09-09 13:00:00,38.75,38.86,38.71,38.79,25900.0,17.0778,17.1263,17.0602,17.0955,25900.0
2011-09-09 13:30:00,38.78,38.78,38.71,38.72,33500.0,17.0911,17.0911,17.0602,17.0646,33500.0
2011-09-09 14:00:00,38.72,38.87,38.72,38.78,42600.0,17.0646,17.1307,17.0646,17.0911,42600.0
2011-09-09 14:30:00,38.79,38.92,38.73,38.83,82900.0,17.0955,17.1528,17.069,17.1131,82900.0
2011-09-09 15:00:00,38.83,38.84,38.58,38.58,79900.0,17.1131,17.1175,17.0029,17.0029,79900.0
2011-09-09 15:30:00,38.58,38.83,38.57,38.82,187500.0,17.0029,17.1131,16.9985,17.1087,187500.0
2011-09-12 09:30:00,38.68,38.81,38.49,38.7,69700.0,17.047,17.1043,16.9633,17.0558,69700.0
2011-09-12 10:00:00,38.7,38.97,38.7,38.78,76400.0,17.0558,17.1748,17.0558,17.0911,76400.0
2011-09-12 10:30:00,38.8,38.9,38.78,38.86,57700.0,17.0999,17.1439,17.0911,17.1263,57700.0
2011-09-12 11:00:00,38.86,39.02,38.85,39.0,33400.0,17.1263,17.1968,17.1219,17.188,33400.0
2011-09-12 11:30:00,39.0,39.06,38.93,38.94,64000.0,17.188,17.2145,17.1572,17.1616,64000.0
2011-09-12 12:00:00,38.94,38.95,38.81,38.87,40000.0,17.1616,17.166,17.1043,17.1307,40000.0
2011-09-12 12:30:00,38.86,38.87,38.81,38.87,53100.0,17.1263,17.1307,17.1043,17.1307,53100.0
2011-09-12 13:00:00,38.88,38.92,38.79,38.79,48300.0,17.1351,17.1528,17.0955,17.0955,48300.0
2011-09-12 13:30:00,38.8,38.92,38.77,38.81,71100.0,17.0999,17.1528,17.0867,17.1043,71100.0
2011-09-12 14:00:00,38.81,38.82,38.68,38.81,72200.0,17.1043,17.1087,17.047,17.1043,72200.0
2011-09-12 14:30:00,38.81,38.91,38.63,38.64,106000.0,17.1043,17.1484,17.025,17.0294,106000.0
2011-09-12 15:00:00,38.64,38.78,38.63,38.77,93200.0,17.0294,17.0911,17.025,17.0867,93200.0
2011-09-12 15:30:00,38.77,38.88,38.69,38.87,303900.0,17.0867,17.1351,17.0514,17.1307,303900.0
2011-09-13 09:30:00,38.35,38.75,38.13,38.74,139900.0,17.128,17.3066,17.0297,17.3022,139900.0
2011-09-13 10:00:00,38.72,38.9,38.69,38.84,93400.0,17.2932,17.3736,17.2798,17.3468,93400.0
2011-09-13 10:30:00,38.84,38.84,38.63,38.7,62300.0,17.3468,17.3468,17.253,17.2843,62300.0
2011-09-13 11:00:00,38.68,38.8,38.68,38.76,57000.0,17.2754,17.3289,17.2754,17.3111,57000.0
2011-09-13 11:30:00,38.77,38.81,38.6,38.6,53800.0,17.3155,17.3334,17.2396,17.2396,53800.0
2011-09-13 12:00:00,38.59,38.6,38.48,38.53,46200.0,17.2352,17.2396,17.186,17.2084,46200.0
2011-09-13 12:30:00,38.53,38.68,38.52,38.66,37500.0,17.2084,17.2754,17.2039,17.2664,37500.0
2011-09-13 13:00:00,38.66,38.71,38.62,38.66,36400.0,17.2664,17.2888,17.2486,17.2664,36400.0
2011-09-13 13:30:00,38.66,38.69,38.62,38.66,62300.0,17.2664,17.2798,17.2486,17.2664,62300.0
2011-09-13 14:00:00,38.66,38.75,38.6,38.75,83700.0,17.2664,17.3066,17.2396,17.3066,83700.0
2011-09-13 14:30:00,38.76,38.84,38.73,38.82,102100.0,17.3111,17.3468,17.2977,17.3379,102100.0
2011-09-13 15:00:00,38.82,38.87,38.72,38.85,113900.0,17.3379,17.3602,17.2932,17.3513,113900.0
2011-09-13 15:30:00,38.86,38.86,38.62,38.63,169500.0,17.3557,17.3557,17.2486,17.253,169500.0
2011-09-14 09:30:00,38.75,38.84,38.67,38.74,64500.0,17.3066,17.3468,17.2709,17.3022,64500.0
2011-09-14 10:00:00,38.74,38.83,38.48,38.68,95200.0,17.3022,17.3423,17.186,17.2754,95200.0
2011-09-14 10:30:00,38.7,38.8,38.67,38.71,52800.0,17.2843,17.3289,17.2709,17.2888,52800.0
2011-09-14 11:00:00,38.7,38.88,38.7,38.87,49700.0,17.2843,17.3647,17.2843,17.3602,49700.0
2011-09-14 11:30:00,38.87,38.98,38.85,38.96,53400.0,17.3602,17.4093,17.3513,17.4004,53400.0
2011-09-14 12:00:00,38.96,39.04,38.95,39.02,33400.0,17.4004,17.4361,17.3959,17.4272,33400.0
2011-09-14 12:30:00,39.02,39.04,38.94,39.02,48500.0,17.4272,17.4361,17.3915,17.4272,48500.0
2011-09-14 13:00:00,39.02,39.1,39.01,39.08,32800.0,17.4272,17.4629,17.4227,17.454,32800.0
2011-09-14 13:30:00,39.08,39.14,39.04,39.1,59600.0,17.454,17.4808,17.4361,17.4629,59600.0
2011-09-14 14:00:00,39.11,39.17,39.06,39.14,78500.0,17.4674,17.4942,17.4451,17.4808,78500.0
2011-09-14 14:30:00,39.14,39.39,39.13,39.39,104800.0,17.4808,17.5925,17.4763,17.5925,104800.0
2011-09-14 15:00:00,39.39,39.4,39.28,39.38,142900.0,17.5925,17.5969,17.5433,17.588,142900.0
2011-09-14 15:30:00,39.39,39.41,39.09,39.11,321200.0,17.5925,17.6014,17.4585,17.4674,321200.0
2011-09-15 09:30:00,39.47,39.65,39.44,39.6,60300.0,17.6282,17.7086,17.6148,17.6862,60300.0
2011-09-15 10:00:00,39.61,39.78,39.4,39.46,56300.0,17.6907,17.7666,17.5969,17.6237,56300.0
2011-09-15 10:30:00,39.45,39.45,39.31,39.31,30300.0,17.6193,17.6193,17.5567,17.5567,30300.0
2011-09-15 11:00:00,39.29,39.36,39.24,39.36,25100.0,17.5478,17.5791,17.5255,17.5791,25100.0
2011-09-15 11:30:00,39.37,39.42,39.33,39.37,23700.0,17.5835,17.6059,17.5657,17.5835,23700.0
2011-09-15 12:00:00,39.38,39.42,39.29,39.41,47500.0,17.588,17.6059,17.5478,17.6014,47500.0
2011-09-15 12:30:00,39.4,39.45,39.39,39.43,27500.0,17.5969,17.6193,17.5925,17.6103,27500.0
2011-09-15 13:00:00,39.44,39.48,39.43,39.45,18800.0,17.6148,17.6327,17.6103,17.6193,18800.0
2011-09-15 13:30:00,39.44,39.51,39.44,39.49,18800.0,17.6148,17.646,17.6148,17.6371,18800.0
2011-09-15 14:00:00,39.51,39.54,39.45,39.47,22500.0,17.646,17.6594,17.6193,17.6282,22500.0
2011-09-15 14:30:00,39.46,39.6,39.45,39.59,40700.0,17.6237,17.6862,17.6193,17.6818,40700.0
2011-09-15 15:00:00,39.6,39.64,39.58,39.59,48200.0,17.6862,17.7041,17.6773,17.6818,48200.0
2011-09-15 15:30:00,39.58,39.64,39.49,39.6,110700.0,17.6773,17.7041,17.6371,17.6862,110700.0
2011-09-16 09:30:00,39.65,39.8,39.51,39.57,65800.0,17.7086,17.7756,17.646,17.6728,65800.0
2011-09-16 10:00:00,39.58,39.61,39.46,39.48,32700.0,17.6773,17.6907,17.6237,17.6327,32700.0
2011-09-16 10:30:00,39.46,39.55,39.4,39.46,27400.0,17.6237,17.6639,17.5969,17.6237,27400.0
2011-09-16 11:00:00,39.47,39.51,39.4,39.46,26000.0,17.6282,17.646,17.5969,17.6237,26000.0
2011-09-16 11:30:00,39.45,39.46,39.34,39.4,39700.0,17.6193,17.6237,17.5701,17.5969,39700.0
2011-09-16 12:00:00,39.42,39.48,39.38,39.46,31100.0,17.6059,17.6327,17.588,17.6237,31100.0
2011-09-16 12:30:00,39.47,39.55,39.45,39.47,17700.0,17.6282,17.6639,17.6193,17.6282,17700.0
2011-09-16 13:00:00,39.47,39.48,39.35,39.35,25700.0,17.6282,17.6327,17.5746,17.5746,25700.0
2011-09-16 13:30:00,39.35,39.39,39.28,39.33,21600.0,17.5746,17.5925,17.5433,17.5657,21600.0
2011-09-16 14:00:00,39.33,39.37,39.29,39.29,33600.0,17.5657,17.5835,17.5478,17.5478,33600.0
2011-09-16 14:30:00,39.29,39.44,39.29,39.43,24200.0,17.5478,17.6148,17.5478,17.6103,24200.0
2011-09-16 15:00:00,39.43,39.45,39.26,39.28,69300.0,17.6103,17.6193,17.5344,17.5433,69300.0
2011-09-16 15:30:00,39.28,39.3,39.12,39.24,266900.0,17.5433,17.5523,17.4719,17.5255,266900.0
2011-09-19 09:30:00,38.66,38.74,38.49,38.54,77300.0,17.2664,17.3022,17.1905,17.2128,77300.0
2011-09-19 10:00:00,38.53,38.66,38.52,38.66,21300.0,17.2084,17.2664,17.2039,17.2664,21300.0
2011-09-19 10:30:00,38.69,38.7,38.44,38.44,34400.0,17.2798,17.2843,17.1682,17.1682,34400.0
2011-09-19 11:00:00,38.44,38.49,38.4,38.45,50300.0,17.1682,17.1905,17.1503,17.1726,50300.0
2011-09-19 11:30:00,38.45,38.5,38.43,38.46,21900.0,17.1726,17.195,17.1637,17.1771,21900.0
2011-09-19 12:00:00,38.46,38.57,38.44,38.56,19500.0,17.1771,17.2262,17.1682,17.2218,19500.0
2011-09-19 12:30:00,38.55,38.6,38.49,38.6,23500.0,17.2173,17.2396,17.1905,17.2396,23500.0
2011-09-19 13:00:00,38.58,38.61,38.53,38.58,14800.0,17.2307,17.2441,17.2084,17.2307,14800.0
2011-09-19 13:30:00,38.59,38.59,38.44,38.45,27000.0,17.2352,17.2352,17.1682,17.1726,27000.0
2011-09-19 14:00:00,38.45,38.54,38.42,38.44,44300.0,17.1726,17.2128,17.1592,17.1682,44300.0
2011-09-19 14:30:00,38.44,38.48,38.42,38.44,45100.0,17.1682,17.186,17.1592,17.1682,45100.0
2011-09-19 15:00:00,38.44,38.51,38.39,38.49,64500.0,17.1682,17.1994,17.1458,17.1905,64500.0
2011-09-19 15:30:00,38.49,38.6,38.49,38.52,149600.0,17.1905,17.2396,17.1905,17.2039,149600.0
2011-09-20 09:30:00,38.59,38.66,38.35,38.62,48200.0,17.2352,17.2664,17.128,17.2486,48200.0
2011-09-20 10:00:00,38.62,38.7,38.47,38.7,59400.0,17.2486,17.2843,17.1816,17.2843,59400.0
2011-09-20 10:30:00,38.69,38.89,38.68,38.74,54600.0,17.2798,17.3691,17.2754,17.3022,54600.0
2011-09-20 11:00:00,38.76,38.82,38.71,38.77,31300.0,17.3111,17.3379,17.2888,17.3155,31300.0
2011-09-20 11:30:00,38.79,39.01,38.78,38.99,36500.0,17.3245,17.4227,17.32,17.4138,36500.0
2011-09-20 12:00:00,38.96,39.03,38.89,38.89,38900.0,17.4004,17.4317,17.3691,17.3691,38900.0
2011-09-20 12:30:00,38.88,38.89,38.71,38.79,32800.0,17.3647,17.3691,17.2888,17.3245,32800.0
2011-09-20 13:00:00,38.8,38.92,38.78,38.79,32600.0,17.3289,17.3825,17.32,17.3245,32600.0
2011-09-20 13:30:00,38.79,38.79,38.71,38.77,29200.0,17.3245,17.3245,17.2888,17.3155,29200.0
2011-09-20 14:00:00,38.77,38.78,38.72,38.75,29900.0,17.3155,17.32,17.2932,17.3066,29900.0
2011-09-20 14:30:00,38.77,38.78,38.47,38.55,222300.0,17.3155,17.32,17.1816,17.2173,222300.0
2011-09-20 15:00:00,38.55,38.6,38.46,38.47,70900.0,17.2173,17.2396,17.1771,17.1816,70900.0
2011-09-20 15:30:00,38.47,38.49,38.36,38.38,130300.0,17.1816,17.1905,17.1324,17.1414,130300.0
2011-09-21 09:30:00,38.14,38.29,37.94,38.04,74000.0,17.0342,17.1012,16.9449,16.9895,74000.0
2011-09-21 10:00:00,38.02,38.12,38.02,38.06,40400.0,16.9806,17.0252,16.9806,16.9984,40400.0
2011-09-21 10:30:00,38.08,38.12,38.03,38.11,29700.0,17.0074,17.0252,16.985,17.0208,29700.0
2011-09-21 11:00:00,38.09,38.27,38.09,38.27,69600.0,17.0118,17.0922,17.0118,17.0922,69600.0
2011-09-21 11:30:00,38.27,38.37,38.25,38.26,46900.0,17.0922,17.1369,17.0833,17.0878,46900.0
2011-09-21 12:00:00,38.26,38.31,38.16,38.2,22000.0,17.0878,17.1101,17.0431,17.061,22000.0
2011-09-21 12:30:00,38.19,38.43,38.19,38.28,51500.0,17.0565,17.1637,17.0565,17.0967,51500.0
2011-09-21 13:00:00,38.3,38.35,38.22,38.35,51400.0,17.1056,17.128,17.0699,17.128,51400.0
2011-09-21 13:30:00,38.35,38.43,38.33,38.36,36600.0,17.128,17.1637,17.119,17.1324,36600.0
2011-09-21 14:00:00,38.34,38.39,38.07,38.28,109200.0,17.1235,17.1458,17.0029,17.0967,109200.0
2011-09-21 14:30:00,38.27,38.28,37.98,38.14,107200.0,17.0922,17.0967,16.9627,17.0342,107200.0
2011-09-21 15:00:00,38.13,38.26,38.11,38.11,114300.0,17.0297,17.0878,17.0208,17.0208,114300.0
2011-09-21 15:30:00,38.12,38.16,37.76,37.77,471600.0,17.0252,17.0431,16.8645,16.8689,471600.0
2011-09-22 09:30:00,36.9,37.22,36.4,36.65,192700.0,16.4804,16.6233,16.2571,16.3687,192700.0
2011-09-22 10:00:00,36.65,36.82,36.55,36.7,106100.0,16.3687,16.4446,16.324,16.391,106100.0
2011-09-22 10:30:00,36.71,36.97,36.67,36.93,65500.0,16.3955,16.5116,16.3776,16.4938,65500.0
2011-09-22 11:00:00,36.94,37.02,36.87,36.92,99700.0,16.4982,16.534,16.467,16.4893,99700.0
2011-09-22 11:30:00,36.94,36.97,36.7,36.79,71500.0,16.4982,16.5116,16.391,16.4312,71500.0
2011-09-22 12:00:00,36.78,36.81,36.7,36.75,78100.0,16.4268,16.4402,16.391,16.4134,78100.0
2011-09-22 12:30:00,36.74,36.91,36.73,36.91,63300.0,16.4089,16.4848,16.4044,16.4848,63300.0
2011-09-22 13:00:00,36.91,36.91,36.8,36.82,26900.0,16.4848,16.4848,16.4357,16.4446,26900.0
2011-09-22 13:30:00,36.8,36.86,36.69,36.69,46700.0,16.4357,16.4625,16.3866,16.3866,46700.0
2011-09-22 14:00:00,36.7,36.97,36.69,36.89,69800.0,16.391,16.5116,16.3866,16.4759,69800.0
2011-09-22 14:30:00,36.89,36.92,36.77,36.85,102400.0,16.4759,16.4893,16.4223,16.458,102400.0
2011-09-22 15:00:00,36.83,36.92,36.75,36.8,104100.0,16.4491,16.4893,16.4134,16.4357,104100.0
2011-09-22 15:30:00,36.8,37.31,36.78,37.2,299300.0,16.4357,16.6635,16.4268,16.6144,299300.0
2011-09-23 09:30:00,37.06,37.5,37.01,37.31,80800.0,16.5518,16.7483,16.5295,16.6635,80800.0
2011-09-23 10:00:00,37.31,37.44,37.26,37.39,59600.0,16.6635,16.7215,16.6411,16.6992,59600.0
2011-09-23 10:30:00,37.43,37.53,37.36,37.47,51400.0,16.7171,16.7617,16.6858,16.7349,51400.0
2011-09-23 11:00:00,37.46,37.52,37.36,37.39,63900.0,16.7305,16.7573,16.6858,16.6992,63900.0
2011-09-23 11:30:00,37.4,37.48,37.35,37.48,86000.0,16.7037,16.7394,16.6813,16.7394,86000.0
2011-09-23 12:00:00,37.49,37.49,37.38,37.42,42000.0,16.7439,16.7439,16.6947,16.7126,42000.0
2011-09-23 12:30:00,37.39,37.49,37.36,37.4,43300.0,16.6992,16.7439,16.6858,16.7037,43300.0
2011-09-23 13:00:00,37.39,37.43,37.29,37.29,50900.0,16.6992,16.7171,16.6545,16.6545,50900.0
2011-09-23 13:30:00,37.3,37.5,37.3,37.5,53800.0,16.659,16.7483,16.659,16.7483,53800.0
2011-09-23 14:00:00,37.5,37.57,37.37,37.4,69200.0,16.7483,16.7796,16.6903,16.7037,69200.0
2011-09-23 14:30:00,37.41,37.53,37.31,37.34,75200.0,16.7081,16.7617,16.6635,16.6769,75200.0
2011-09-23 15:00:00,37.34,37.46,37.34,37.45,45800.0,16.6769,16.7305,16.6769,16.726,45800.0
2011-09-23 15:30:00,37.46,37.58,37.4,37.51,134800.0,16.7305,16.7841,16.7037,16.7528,134800.0
2011-09-26 09:30:00,37.55,37.73,37.34,37.36,122000.0,16.7707,16.8511,16.6769,16.6858,122000.0
2011-09-26 10:00:00,37.39,37.41,36.91,37.18,94600.0,16.6992,16.7081,16.4848,16.6054,94600.0
2011-09-26 10:30:00,37.17,37.22,36.97,37.14,50700.0,16.601,16.6233,16.5116,16.5876,50700.0
2011-09-26 11:00:00,37.12,37.65,37.12,37.65,80500.0,16.5786,16.8153,16.5786,16.8153,80500.0
2011-09-26 11:30:00,37.65,37.76,37.61,37.64,43800.0,16.8153,16.8645,16.7975,16.8109,43800.0
2011-09-26 12:00:00,37.64,37.64,37.49,37.52,29100.0,16.8109,16.8109,16.7439,16.7573,29100.0
2011-09-26 12:30:00,37.5,37.55,37.42,37.52,38400.0,16.7483,16.7707,16.7126,16.7573,38400.0
2011-09-26 13:00:00,37.51,37.54,37.37,37.53,69900.0,16.7528,16.7662,16.6903,16.7617,69900.0
2011-09-26 13:30:00,37.53,37.57,37.47,37.53,31400.0,16.7617,16.7796,16.7349,16.7617,31400.0
2011-09-26 14:00:00,37.51,37.56,37.38,37.41,36600.0,16.7528,16.7751,16.6947,16.7081,36600.0
2011-09-26 14:30:00,37.42,37.46,37.36,37.4,59700.0,16.7126,16.7305,16.6858,16.7037,59700.0
2011-09-26 15:00:00,37.42,37.44,37.31,37.38,75100.0,16.7126,16.7215,16.6635,16.6947,75100.0
2011-09-26 15:30:00,37.37,37.55,37.36,37.53,154400.0,16.6903,16.7707,16.6858,16.7617,154400.0
2011-09-27 09:30:00,38.06,38.15,37.65,37.98,157100.0,16.9984,17.0386,16.8153,16.9627,157100.0
2011-09-27 10:00:00,38.0,38.09,37.9,37.99,53200.0,16.9717,17.0118,16.927,16.9672,53200.0
2011-09-27 10:30:00,37.98,38.11,37.95,38.09,46500.0,16.9627,17.0208,16.9493,17.0118,46500.0
2011-09-27 11:00:00,38.08,38.13,38.02,38.05,64800.0,17.0074,17.0297,16.9806,16.994,64800.0
2011-09-27 11:30:00,38.05,38.09,37.92,37.97,48000.0,16.994,17.0118,16.9359,16.9583,48000.0
2011-09-27 12:00:00,37.98,38.07,37.9,37.91,58900.0,16.9627,17.0029,16.927,16.9315,58900.0
2011-09-27 12:30:00,37.91,38.01,37.84,37.93,71800.0,16.9315,16.9761,16.9002,16.9404,71800.0
2011-09-27 13:00:00,37.92,38.06,37.9,38.01,44100.0,16.9359,16.9984,16.927,16.9761,44100.0
2011-09-27 13:30:00,38.01,38.14,37.97,38.12,40400.0,16.9761,17.0342,16.9583,17.0252,40400.0
2011-09-27 14:00:00,38.13,38.19,38.1,38.12,27100.0,17.0297,17.0565,17.0163,17.0252,27100.0
2011-09-27 14:30:00,38.11,38.11,37.95,38.01,58800.0,17.0208,17.0208,16.9493,16.9761,58800.0
2011-09-27 15:00:00,38.01,38.02,37.87,37.9,57100.0,16.9761,16.9806,16.9136,16.927,57100.0
2011-09-27 15:30:00,37.89,37.91,37.76,37.84,180600.0,16.9225,16.9315,16.8645,16.9002,180600.0
2011-09-28 09:30:00,37.94,37.95,37.48,37.61,120800.0,16.9449,16.9493,16.7394,16.7975,120800.0
2011-09-28 10:00:00,37.61,37.61,37.28,37.41,112700.0,16.7975,16.7975,16.6501,16.7081,112700.0
2011-09-28 10:30:00,37.42,37.43,37.24,37.34,59700.0,16.7126,16.7171,16.6322,16.6769,59700.0
2011-09-28 11:00:00,37.32,37.48,37.24,37.48,92900.0,16.6679,16.7394,16.6322,16.7394,92900.0
2011-09-28 11:30:00,37.47,37.58,37.37,37.52,50000.0,16.7349,16.7841,16.6903,16.7573,50000.0
2011-09-28 12:00:00,37.52,37.54,37.4,37.47,30800.0,16.7573,16.7662,16.7037,16.7349,30800.0
2011-09-28 12:30:00,37.48,37.52,37.42,37.5,36000.0,16.7394,16.7573,16.7126,16.7483,36000.0
2011-09-28 13:00:00,37.5,37.5,37.29,37.31,41800.0,16.7483,16.7483,16.6545,16.6635,41800.0
2011-09-28 13:30:00,37.31,37.38,37.18,37.21,58600.0,16.6635,16.6947,16.6054,16.6188,58600.0
2011-09-28 14:00:00,37.21,37.22,37.11,37.15,52200.0,16.6188,16.6233,16.5742,16.592,52200.0
2011-09-28 14:30:00,37.14,37.2,37.1,37.12,69100.0,16.5876,16.6144,16.5697,16.5786,69100.0
2011-09-28 15:00:00,37.12,37.2,37.1,37.18,71600.0,16.5786,16.6144,16.5697,16.6054,71600.0
2011-09-28 15:30:00,37.17,37.18,37.07,37.11,167200.0,16.601,16.6054,16.5563,16.5742,167200.0
2011-09-29 09:30:00,37.45,37.62,37.3,37.53,57900.0,16.726,16.8019,16.659,16.7617,57900.0
2011-09-29 10:00:00,37.54,37.58,37.29,37.35,25300.0,16.7662,16.7841,16.6545,16.6813,25300.0
2011-09-29 10:30:00,37.34,37.47,37.33,37.4,32600.0,16.6769,16.7349,16.6724,16.7037,32600.0
2011-09-29 11:00:00,37.4,37.5,37.29,37.49,77900.0,16.7037,16.7483,16.6545,16.7439,77900.0
2011-09-29 11:30:00,37.49,37.6,37.45,37.52,36800.0,16.7439,16.793,16.726,16.7573,36800.0
2011-09-29 12:00:00,37.52,37.55,37.39,37.46,23400.0,16.7573,16.7707,16.6992,16.7305,23400.0
2011-09-29 12:30:00,37.47,37.48,37.34,37.43,24000.0,16.7349,16.7394,16.6769,16.7171,24000.0
2011-09-29 13:00:00,37.43,37.56,37.39,37.39,42100.0,16.7171,16.7751,16.6992,16.6992,42100.0
2011-09-29 13:30:00,37.38,37.48,37.36,37.46,41700.0,16.6947,16.7394,16.6858,16.7305,41700.0
2011-09-29 14:00:00,37.46,37.46,37.23,37.4,37900.0,16.7305,16.7305,16.6278,16.7037,37900.0
2011-09-29 14:30:00,37.4,37.4,37.23,37.27,44800.0,16.7037,16.7037,16.6278,16.6456,44800.0
2011-09-29 15:00:00,37.28,37.37,37.18,37.35,51200.0,16.6501,16.6903,16.6054,16.6813,51200.0
2011-09-29 15:30:00,37.35,37.48,37.34,37.48,95200.0,16.6813,16.7394,16.6769,16.7394,95200.0
2011-09-30 09:30:00,37.04,37.09,36.81,36.97,90400.0,16.5429,16.5652,16.4402,16.5116,90400.0
2011-09-30 10:00:00,36.99,37.38,36.95,37.33,48800.0,16.5206,16.6947,16.5027,16.6724,48800.0
2011-09-30 10:30:00,37.29,37.3,37.17,37.23,19400.0,16.6545,16.659,16.601,16.6278,19400.0
2011-09-30 11:00:00,37.21,37.4,37.2,37.4,36700.0,16.6188,16.7037,16.6144,16.7037,36700.0
2011-09-30 11:30:00,37.4,37.48,37.36,37.39,22700.0,16.7037,16.7394,16.6858,16.6992,22700.0
2011-09-30 12:00:00,37.4,37.45,37.3,37.39,27800.0,16.7037,16.726,16.659,16.6992,27800.0
2011-09-30 12:30:00,37.41,37.44,37.29,37.42,46600.0,16.7081,16.7215,16.6545,16.7126,46600.0
2011-09-30 13:00:00,37.4,37.48,37.38,37.45,32000.0,16.7037,16.7394,16.6947,16.726,32000.0
2011-09-30 13:30:00,37.45,37.56,37.44,37.55,44600.0,16.726,16.7751,16.7215,16.7707,44600.0
2011-09-30 14:00:00,37.55,37.6,37.39,37.39,81600.0,16.7707,16.793,16.6992,16.6992,81600.0
2011-09-30 14:30:00,37.39,37.6,37.37,37.56,119900.0,16.6992,16.793,16.6903,16.7751,119900.0
2011-09-30 15:00:00,37.56,37.62,37.51,37.57,88200.0,16.7751,16.8019,16.7528,16.7796,88200.0
2011-09-30 15:30:00,37.56,37.64,37.39,37.44,273700.0,16.7751,16.8109,16.6992,16.7215,273700.0
2011-10-03 09:30:00,37.26,37.31,36.99,37.05,118300.0,16.6411,16.6635,16.5206,16.5474,118300.0
2011-10-03 10:00:00,37.04,37.35,37.04,37.35,61700.0,16.5429,16.6813,16.5429,16.6813,61700.0
2011-10-03 10:30:00,37.35,37.36,37.07,37.13,18500.0,16.6813,16.6858,16.5563,16.5831,18500.0
2011-10-03 11:00:00,37.09,37.23,37.0,37.17,35900.0,16.5652,16.6278,16.525,16.601,35900.0
2011-10-03 11:30:00,37.16,37.34,37.16,37.34,23600.0,16.5965,16.6769,16.5965,16.6769,23600.0
2011-10-03 12:00:00,37.34,37.36,37.26,37.29,34700.0,16.6769,16.6858,16.6411,16.6545,34700.0
2011-10-03 12:30:00,37.28,37.32,37.24,37.27,43400.0,16.6501,16.6679,16.6322,16.6456,43400.0
2011-10-03 13:00:00,37.26,37.26,37.16,37.19,43100.0,16.6411,16.6411,16.5965,16.6099,43100.0
2011-10-03 13:30:00,37.2,37.2,37.01,37.12,60800.0,16.6144,16.6144,16.5295,16.5786,60800.0
2011-10-03 14:00:00,37.1,37.18,37.03,37.07,50700.0,16.5697,16.6054,16.5384,16.5563,50700.0
2011-10-03 14:30:00,37.06,37.12,36.99,37.12,41800.0,16.5518,16.5786,16.5206,16.5786,41800.0
2011-10-03 15:00:00,37.11,37.18,37.05,37.07,54600.0,16.5742,16.6054,16.5474,16.5563,54600.0
2011-10-03 15:30:00,37.07,37.23,37.0,37.01,168200.0,16.5563,16.6278,16.525,16.5295,168200.0
2011-10-04 09:30:00,36.51,36.76,36.0,36.13,151100.0,16.3062,16.4178,16.0784,16.1365,151100.0
2011-10-04 10:00:00,36.15,36.31,36.0,36.15,151200.0,16.1454,16.2169,16.0784,16.1454,151200.0
2011-10-04 10:30:00,36.16,36.24,36.05,36.05,73000.0,16.1499,16.1856,16.1007,16.1007,73000.0
2011-10-04 11:00:00,36.04,36.15,36.0,36.06,117000.0,16.0963,16.1454,16.0784,16.1052,117000.0
2011-10-04 11:30:00,36.06,36.16,36.0,36.09,82700.0,16.1052,16.1499,16.0784,16.1186,82700.0
2011-10-04 12:00:00,36.1,36.17,35.98,36.0,81400.0,16.1231,16.1543,16.0695,16.0784,81400.0
2011-10-04 12:30:00,35.99,36.1,35.99,35.99,68800.0,16.0739,16.1231,16.0739,16.0739,68800.0
2011-10-04 13:00:00,35.99,36.09,35.92,35.94,79500.0,16.0739,16.1186,16.0427,16.0516,79500.0
2011-10-04 13:30:00,35.93,35.96,35.8,35.8,75800.0,16.0471,16.0605,15.9891,15.9891,75800.0
2011-10-04 14:00:00,35.81,35.91,35.74,35.82,62300.0,15.9935,16.0382,15.9623,15.998,62300.0
2011-10-04 14:30:00,35.83,35.93,35.74,35.74,64200.0,16.0025,16.0471,15.9623,15.9623,64200.0
2011-10-04 15:00:00,35.75,35.98,35.75,35.9,140600.0,15.9667,16.0695,15.9667,16.0337,140600.0
2011-10-04 15:30:00,35.91,36.48,35.87,36.43,247600.0,16.0382,16.2928,16.0203,16.2705,247600.0
2011-10-05 09:30:00,36.53,36.75,36.5,36.64,78400.0,16.3151,16.4134,16.3017,16.3642,78400.0
2011-10-05 10:00:00,36.63,36.97,36.54,36.87,81300.0,16.3598,16.5116,16.3196,16.467,81300.0
2011-10-05 10:30:00,36.86,37.03,36.81,36.9,48300.0,16.4625,16.5384,16.4402,16.4804,48300.0
2011-10-05 11:00:00,36.9,36.9,36.75,36.88,44000.0,16.4804,16.4804,16.4134,16.4714,44000.0
2011-10-05 11:30:00,36.9,36.98,36.85,36.96,25000.0,16.4804,16.5161,16.458,16.5072,25000.0
2011-10-05 12:00:00,36.98,36.99,36.81,36.81,35900.0,16.5161,16.5206,16.4402,16.4402,35900.0
2011-10-05 12:30:00,36.81,36.82,36.74,36.77,48000.0,16.4402,16.4446,16.4089,16.4223,48000.0
2011-10-05 13:00:00,36.77,36.81,36.75,36.78,34400.0,16.4223,16.4402,16.4134,16.4268,34400.0
2011-10-05 13:30:00,36.79,36.8,36.69,36.69,36400.0,16.4312,16.4357,16.3866,16.3866,36400.0
2011-10-05 14:00:00,36.69,36.73,36.63,36.73,52300.0,16.3866,16.4044,16.3598,16.4044,52300.0
2011-10-05 14:30:00,36.73,36.79,36.67,36.74,50700.0,16.4044,16.4312,16.3776,16.4089,50700.0
2011-10-05 15:00:00,36.73,36.73,36.54,36.56,77200.0,16.4044,16.4044,16.3196,16.3285,77200.0
2011-10-05 15:30:00,36.57,36.81,36.52,36.77,251600.0,16.333,16.4402,16.3106,16.4223,251600.0
2011-10-06 09:30:00,36.66,36.72,36.5,36.58,61400.0,16.3732,16.4,16.3017,16.3374,61400.0
2011-10-06 10:00:00,36.54,36.83,36.48,36.79,22500.0,16.3196,16.4491,16.2928,16.4312,22500.0
2011-10-06 10:30:00,36.79,36.93,36.79,36.88,24800.0,16.4312,16.4938,16.4312,16.4714,24800.0
2011-10-06 11:00:00,36.88,36.92,36.81,36.92,47000.0,16.4714,16.4893,16.4402,16.4893,47000.0
2011-10-06 11:30:00,36.94,37.03,36.9,36.94,48100.0,16.4982,16.5384,16.4804,16.4982,48100.0
2011-10-06 12:00:00,36.95,36.97,36.86,36.91,37500.0,16.5027,16.5116,16.4625,16.4848,37500.0
2011-10-06 12:30:00,36.9,36.94,36.8,36.93,49000.0,16.4804,16.4982,16.4357,16.4938,49000.0
2011-10-06 13:00:00,36.92,36.99,36.9,36.94,51300.0,16.4893,16.5206,16.4804,16.4982,51300.0
2011-10-06 13:30:00,36.94,37.09,36.94,37.08,76000.0,16.4982,16.5652,16.4982,16.5608,76000.0
2011-10-06 14:00:00,37.09,37.22,37.06,37.14,80800.0,16.5652,16.6233,16.5518,16.5876,80800.0
2011-10-06 14:30:00,37.14,37.16,37.05,37.1,63500.0,16.5876,16.5965,16.5474,16.5697,63500.0
2011-10-06 15:00:00,37.09,37.15,37.07,37.07,82800.0,16.5652,16.592,16.5563,16.5563,82800.0
2011-10-06 15:30:00,37.08,37.29,37.05,37.27,260900.0,16.5608,16.6545,16.5474,16.6456,260900.0
2011-10-07 09:30:00,37.53,37.7,37.46,37.59,67400.0,16.7617,16.8377,16.7305,16.7885,67400.0
2011-10-07 10:00:00,37.59,37.79,37.52,37.71,46000.0,16.7885,16.8779,16.7573,16.8421,46000.0
2011-10-07 10:30:00,37.68,37.72,37.55,37.57,41600.0,16.8287,16.8466,16.7707,16.7796,41600.0
2011-10-07 11:00:00,37.58,37.62,37.33,37.5,114000.0,16.7841,16.8019,16.6724,16.7483,114000.0
2011-10-07 11:30:00,37.51,37.55,37.33,37.39,86200.0,16.7528,16.7707,16.6724,16.6992,86200.0
2011-10-07 12:00:00,37.39,37.39,37.0,37.11,144900.0,16.6992,16.6992,16.525,16.5742,144900.0
2011-10-07 12:30:00,37.09,37.12,36.93,36.96,48600.0,16.5652,16.5786,16.4938,16.5072,48600.0
2011-10-07 13:00:00,36.96,37.07,36.92,37.02,18600.0,16.5072,16.5563,16.4893,16.534,18600.0
2011-10-07 13:30:00,37.01,37.02,36.91,36.99,27900.0,16.5295,16.534,16.4848,16.5206,27900.0
2011-10-07 14:00:00,37.0,37.22,36.99,37.18,44300.0,16.525,16.6233,16.5206,16.6054,44300.0
2011-10-07 14:30:00,37.18,37.26,37.11,37.2,47600.0,16.6054,16.6411,16.5742,16.6144,47600.0
2011-10-07 15:00:00,37.21,37.49,37.16,37.42,103400.0,16.6188,16.7439,16.5965,16.7126,103400.0
2011-10-07 15:30:00,37.42,37.44,37.22,37.35,209100.0,16.7126,16.7215,16.6233,16.6813,209100.0
2011-10-10 09:30:00,37.85,37.96,37.73,37.76,37500.0,16.9047,16.9538,16.8511,16.8645,37500.0
2011-10-10 10:00:00,37.76,37.9,37.76,37.88,18500.0,16.8645,16.927,16.8645,16.9181,18500.0
2011-10-10 10:30:00,37.91,38.13,37.89,38.12,30000.0,16.9315,17.0297,16.9225,17.0252,30000.0
2011-10-10 11:00:00,38.1,38.1,38.0,38.02,24400.0,17.0163,17.0163,16.9717,16.9806,24400.0
2011-10-10 11:30:00,38.02,38.05,37.96,37.99,29000.0,16.9806,16.994,16.9538,16.9672,29000.0
2011-10-10 12:00:00,37.99,38.05,37.96,38.05,12700.0,16.9672,16.994,16.9538,16.994,12700.0
2011-10-10 12:30:00,38.04,38.04,37.99,38.01,11800.0,16.9895,16.9895,16.9672,16.9761,11800.0
2011-10-10 13:00:00,38.0,38.24,38.0,38.2,31000.0,16.9717,17.0788,16.9717,17.061,31000.0
2011-10-10 13:30:00,38.19,38.24,38.18,38.2,18300.0,17.0565,17.0788,17.052,17.061,18300.0
2011-10-10 14:00:00,38.19,38.23,38.15,38.19,24800.0,17.0565,17.0744,17.0386,17.0565,24800.0
2011-10-10 14:30:00,38.18,38.19,38.1,38.1,26800.0,17.052,17.0565,17.0163,17.0163,26800.0
2011-10-10 15:00:00,38.1,38.12,38.01,38.07,46800.0,17.0163,17.0252,16.9761,17.0029,46800.0
2011-10-10 15:30:00,38.06,38.17,37.98,38.16,78400.0,16.9984,17.0476,16.9627,17.0431,78400.0
2011-10-11 09:30:00,37.85,38.07,37.77,37.85,68100.0,16.9047,17.0029,16.8689,16.9047,68100.0
2011-10-11 10:00:00,37.83,38.02,37.8,38.0,28900.0,16.8957,16.9806,16.8823,16.9717,28900.0
2011-10-11 10:30:00,38.01,38.06,37.91,37.95,25500.0,16.9761,16.9984,16.9315,16.9493,25500.0
2011-10-11 11:00:00,37.96,38.01,37.92,38.0,33500.0,16.9538,16.9761,16.9359,16.9717,33500.0
2011-10-11 11:30:00,38.0,38.08,37.99,38.08,18100.0,16.9717,17.0074,16.9672,17.0074,18100.0
2011-10-11 12:00:00,38.08,38.11,38.05,38.08,15100.0,17.0074,17.0208,16.994,17.0074,15100.0
2011-10-11 12:30:00,38.09,38.09,37.93,38.03,24000.0,17.0118,17.0118,16.9404,16.985,24000.0
2011-10-11 13:00:00,38.05,38.07,38.01,38.05,21100.0,16.994,17.0029,16.9761,16.994,21100.0
2011-10-11 13:30:00,38.07,38.16,38.05,38.15,12900.0,17.0029,17.0431,16.994,17.0386,12900.0
2011-10-11 14:00:00,38.13,38.14,38.04,38.04,14400.0,17.0297,17.0342,16.9895,16.9895,14400.0
2011-10-11 14:30:00,38.04,38.09,37.99,38.08,19200.0,16.9895,17.0118,16.9672,17.0074,19200.0
2011-10-11 15:00:00,38.08,38.14,38.07,38.1,22800.0,17.0074,17.0342,17.0029,17.0163,22800.0
2011-10-11 15:30:00,38.09,38.17,38.05,38.12,73500.0,17.0118,17.0476,16.994,17.0252,73500.0
2011-10-12 09:30:00,38.8,38.8,38.51,38.76,74900.0,17.3289,17.3289,17.1994,17.3111,74900.0
2011-10-12 10:00:00,38.76,39.02,38.72,39.02,42700.0,17.3111,17.4272,17.2932,17.4272,42700.0
2011-10-12 10:30:00,39.01,39.15,38.87,38.89,35000.0,17.4227,17.4853,17.3602,17.3691,35000.0
2011-10-12 11:00:00,38.9,39.09,38.86,39.08,27400.0,17.3736,17.4585,17.3557,17.454,27400.0
2011-10-12 11:30:00,39.06,39.17,39.05,39.09,34500.0,17.4451,17.4942,17.4406,17.4585,34500.0
2011-10-12 12:00:00,39.11,39.16,39.04,39.13,34600.0,17.4674,17.4897,17.4361,17.4763,34600.0
2011-10-12 12:30:00,39.12,39.2,39.12,39.17,22600.0,17.4719,17.5076,17.4719,17.4942,22600.0
2011-10-12 13:00:00,39.17,39.28,39.17,39.26,20000.0,17.4942,17.5433,17.4942,17.5344,20000.0
2011-10-12 13:30:00,39.25,39.28,39.11,39.12,33000.0,17.5299,17.5433,17.4674,17.4719,33000.0
2011-10-12 14:00:00,39.13,39.21,39.09,39.13,58000.0,17.4763,17.5121,17.4585,17.4763,58000.0
2011-10-12 14:30:00,39.14,39.18,39.11,39.13,78300.0,17.4808,17.4987,17.4674,17.4763,78300.0
2011-10-12 15:00:00,39.12,39.17,39.1,39.16,37200.0,17.4719,17.4942,17.4629,17.4897,37200.0
2011-10-12 15:30:00,39.14,39.15,38.95,38.98,119800.0,17.4808,17.4853,17.3959,17.4093,119800.0
2011-10-13 09:30:00,38.69,38.69,38.31,38.37,66500.0,17.2798,17.2798,17.1101,17.1369,66500.0
2011-10-13 10:00:00,38.34,38.45,38.27,38.35,41200.0,17.1235,17.1726,17.0922,17.128,41200.0
2011-10-13 10:30:00,38.33,38.43,38.15,38.18,43900.0,17.119,17.1637,17.0386,17.052,43900.0
2011-10-13 11:00:00,38.15,38.34,38.15,38.25,57000.0,17.0386,17.1235,17.0386,17.0833,57000.0
2011-10-13 11:30:00,38.27,38.3,38.2,38.2,28600.0,17.0922,17.1056,17.061,17.061,28600.0
2011-10-13 12:00:00,38.21,38.27,38.2,38.2,26200.0,17.0654,17.0922,17.061,17.061,26200.0
2011-10-13 12:30:00,38.21,38.36,38.18,38.34,26900.0,17.0654,17.1324,17.052,17.1235,26900.0
2011-10-13 13:00:00,38.33,38.42,38.25,38.41,26800.0,17.119,17.1592,17.0833,17.1548,26800.0
2011-10-13 13:30:00,38.41,38.45,38.35,38.38,44800.0,17.1548,17.1726,17.128,17.1414,44800.0
2011-10-13 14:00:00,38.4,38.49,38.3,38.4,52500.0,17.1503,17.1905,17.1056,17.1503,52500.0
2011-10-13 14:30:00,38.41,38.58,38.4,38.51,59000.0,17.1548,17.2307,17.1503,17.1994,59000.0
2011-10-13 15:00:00,38.51,38.61,38.5,38.52,48200.0,17.1994,17.2441,17.195,17.2039,48200.0
2011-10-13 15:30:00,38.53,38.54,38.36,38.53,105800.0,17.2084,17.2128,17.1324,17.2084,105800.0
2011-10-14 09:30:00,38.93,39.01,38.68,38.68,48400.0,17.387,17.4227,17.2754,17.2754,48400.0
2011-10-14 10:00:00,38.66,38.71,38.45,38.46,68400.0,17.2664,17.2888,17.1726,17.1771,68400.0
2011-10-14 10:30:00,38.46,38.47,38.11,38.25,91400.0,17.1771,17.1816,17.0208,17.0833,91400.0
2011-10-14 11:00:00,38.25,38.41,38.25,38.33,29800.0,17.0833,17.1548,17.0833,17.119,29800.0
2011-10-14 11:30:00,38.33,38.42,38.33,38.34,36700.0,17.119,17.1592,17.119,17.1235,36700.0
2011-10-14 12:00:00,38.35,38.38,38.3,38.37,24100.0,17.128,17.1414,17.1056,17.1369,24100.0
2011-10-14 12:30:00,38.38,38.43,38.31,38.41,22800.0,17.1414,17.1637,17.1101,17.1548,22800.0
2011-10-14 13:00:00,38.43,38.48,38.36,38.36,43300.0,17.1637,17.186,17.1324,17.1324,43300.0
2011-10-14 13:30:00,38.36,38.49,38.36,38.45,27100.0,17.1324,17.1905,17.1324,17.1726,27100.0
2011-10-14 14:00:00,38.43,38.5,38.41,38.48,21700.0,17.1637,17.195,17.1548,17.186,21700.0
2011-10-14 14:30:00,38.48,38.51,38.42,38.51,18900.0,17.186,17.1994,17.1592,17.1994,18900.0
2011-10-14 15:00:00,38.5,38.58,38.47,38.58,46100.0,17.195,17.2307,17.1816,17.2307,46100.0
2011-10-14 15:30:00,38.58,38.59,38.43,38.51,137100.0,17.2307,17.2352,17.1637,17.1994,137100.0
2011-10-17 09:30:00,38.46,38.53,38.32,38.4,47200.0,17.1771,17.2084,17.1146,17.1503,47200.0
2011-10-17 10:00:00,38.42,38.42,38.2,38.23,35800.0,17.1592,17.1592,17.061,17.0744,35800.0
2011-10-17 10:30:00,38.21,38.23,38.08,38.13,43600.0,17.0654,17.0744,17.0074,17.0297,43600.0
2011-10-17 11:00:00,38.13,38.24,38.13,38.23,22800.0,17.0297,17.0788,17.0297,17.0744,22800.0
2011-10-17 11:30:00,38.27,38.35,38.2,38.2,22900.0,17.0922,17.128,17.061,17.061,22900.0
2011-10-17 12:00:00,38.2,38.25,38.15,38.22,22400.0,17.061,17.0833,17.0386,17.0699,22400.0
2011-10-17 12:30:00,38.21,38.25,38.14,38.17,19800.0,17.0654,17.0833,17.0342,17.0476,19800.0
2011-10-17 13:00:00,38.17,38.27,38.13,38.25,37000.0,17.0476,17.0922,17.0297,17.0833,37000.0
2011-10-17 13:30:00,38.27,38.28,38.16,38.23,39400.0,17.0922,17.0967,17.0431,17.0744,39400.0
2011-10-17 14:00:00,38.22,38.24,38.1,38.11,35200.0,17.0699,17.0788,17.0163,17.0208,35200.0
2011-10-17 14:30:00,38.12,38.13,38.05,38.11,32200.0,17.0252,17.0297,16.994,17.0208,32200.0
2011-10-17 15:00:00,38.11,38.22,38.1,38.15,77900.0,17.0208,17.0699,17.0163,17.0386,77900.0
2011-10-17 15:30:00,38.15,38.27,38.1,38.16,117500.0,17.0386,17.0922,17.0163,17.0431,117500.0
2011-10-18 09:30:00,38.21,38.22,38.02,38.12,44600.0,17.0654,17.0699,16.9806,17.0252,44600.0
2011-10-18 10:00:00,38.14,38.21,38.01,38.21,54300.0,17.0342,17.0654,16.9761,17.0654,54300.0
2011-10-18 10:30:00,38.22,38.65,38.22,38.61,97100.0,17.0699,17.262,17.0699,17.2441,97100.0
2011-10-18 11:00:00,38.62,38.64,38.42,38.43,34600.0,17.2486,17.2575,17.1592,17.1637,34600.0
2011-10-18 11:30:00,38.42,38.65,38.38,38.63,43200.0,17.1592,17.262,17.1414,17.253,43200.0
2011-10-18 12:00:00,38.62,38.65,38.55,38.61,21700.0,17.2486,17.262,17.2173,17.2441,21700.0
2011-10-18 12:30:00,38.61,38.87,38.61,38.86,61400.0,17.2441,17.3602,17.2441,17.3557,61400.0
2011-10-18 13:00:00,38.87,38.95,38.8,38.94,48500.0,17.3602,17.3959,17.3289,17.3915,48500.0
2011-10-18 13:30:00,38.94,39.0,38.88,38.91,65400.0,17.3915,17.4183,17.3647,17.3781,65400.0
2011-10-18 14:00:00,38.92,39.02,38.88,38.96,51000.0,17.3825,17.4272,17.3647,17.4004,51000.0
2011-10-18 14:30:00,38.97,39.04,38.92,39.04,67300.0,17.4049,17.4361,17.3825,17.4361,67300.0
2011-10-18 15:00:00,39.01,39.29,39.01,39.16,78700.0,17.4227,17.5478,17.4227,17.4897,78700.0
2011-10-18 15:30:00,39.16,39.26,39.02,39.09,139700.0,17.4897,17.5344,17.4272,17.4585,139700.0
2011-10-19 09:30:00,39.15,39.3,39.0,39.13,34600.0,17.4853,17.5523,17.4183,17.4763,34600.0
2011-10-19 10:00:00,39.14,39.25,38.99,39.2,20300.0,17.4808,17.5299,17.4138,17.5076,20300.0
2011-10-19 10:30:00,39.22,39.23,39.09,39.11,18000.0,17.5165,17.521,17.4585,17.4674,18000.0
2011-10-19 11:00:00,39.1,39.13,39.02,39.11,23200.0,17.4629,17.4763,17.4272,17.4674,23200.0
2011-10-19 11:30:00,39.09,39.12,39.02,39.03,27300.0,17.4585,17.4719,17.4272,17.4317,27300.0
2011-10-19 12:00:00,39.03,39.03,38.89,38.95,19000.0,17.4317,17.4317,17.3691,17.3959,19000.0
2011-10-19 12:30:00,38.95,39.14,38.94,39.08,33400.0,17.3959,17.4808,17.3915,17.454,33400.0
2011-10-19 13:00:00,39.08,39.12,38.93,38.95,15500.0,17.454,17.4719,17.387,17.3959,15500.0
2011-10-19 13:30:00,38.95,39.02,38.92,38.93,44900.0,17.3959,17.4272,17.3825,17.387,44900.0
2011-10-19 14:00:00,38.95,38.95,38.61,38.62,53200.0,17.3959,17.3959,17.2441,17.2486,53200.0
2011-10-19 14:30:00,38.61,38.68,38.57,38.63,55100.0,17.2441,17.2754,17.2262,17.253,55100.0
2011-10-19 15:00:00,38.62,38.82,38.58,38.76,68100.0,17.2486,17.3379,17.2307,17.3111,68100.0
2011-10-19 15:30:00,38.74,38.85,38.65,38.74,107200.0,17.3022,17.3513,17.262,17.3022,107200.0
2011-10-20 09:30:00,38.86,38.93,38.69,38.74,36200.0,17.3557,17.387,17.2798,17.3022,36200.0
2011-10-20 10:00:00,38.75,38.95,38.69,38.74,26300.0,17.3066,17.3959,17.2798,17.3022,26300.0
2011-10-20 10:30:00,38.73,38.8,38.47,38.49,22100.0,17.2977,17.3289,17.1816,17.1905,22100.0
2011-10-20 11:00:00,38.49,38.63,38.41,38.44,21100.0,17.1905,17.253,17.1548,17.1682,21100.0
2011-10-20 11:30:00,38.45,38.54,38.42,38.45,24100.0,17.1726,17.2128,17.1592,17.1726,24100.0
2011-10-20 12:00:00,38.44,38.46,38.28,38.39,22600.0,17.1682,17.1771,17.0967,17.1458,22600.0
2011-10-20 12:30:00,38.42,38.54,38.37,38.54,20800.0,17.1592,17.2128,17.1369,17.2128,20800.0
2011-10-20 13:00:00,38.5,38.65,38.41,38.57,26600.0,17.195,17.262,17.1548,17.2262,26600.0
2011-10-20 13:30:00,38.59,38.65,38.5,38.62,20400.0,17.2352,17.262,17.195,17.2486,20400.0
2011-10-20 14:00:00,38.61,38.67,38.52,38.66,36000.0,17.2441,17.2709,17.2039,17.2664,36000.0
2011-10-20 14:30:00,38.66,38.77,38.6,38.71,72600.0,17.2664,17.3155,17.2396,17.2888,72600.0
2011-10-20 15:00:00,38.72,38.72,38.59,38.61,17400.0,17.2932,17.2932,17.2352,17.2441,17400.0
2011-10-20 15:30:00,38.64,38.95,38.62,38.83,120700.0,17.2575,17.3959,17.2486,17.3423,120700.0
2011-10-21 09:30:00,39.22,39.27,39.11,39.22,53400.0,17.5165,17.5389,17.4674,17.5165,53400.0
2011-10-21 10:00:00,39.23,39.44,39.23,39.3,39300.0,17.521,17.6148,17.521,17.5523,39300.0
2011-10-21 10:30:00,39.32,39.32,39.18,39.3,20300.0,17.5612,17.5612,17.4987,17.5523,20300.0
2011-10-21 11:00:00,39.29,39.32,39.22,39.22,15300.0,17.5478,17.5612,17.5165,17.5165,15300.0
2011-10-21 11:30:00,39.24,39.26,39.2,39.22,19400.0,17.5255,17.5344,17.5076,17.5165,19400.0
2011-10-21 12:00:00,39.21,39.22,39.11,39.13,10900.0,17.5121,17.5165,17.4674,17.4763,10900.0
2011-10-21 12:30:00,39.12,39.15,38.89,38.99,72700.0,17.4719,17.4853,17.3691,17.4138,72700.0
2011-10-21 13:00:00,39.0,39.11,38.89,39.01,76900.0,17.4183,17.4674,17.3691,17.4227,76900.0
2011-10-21 13:30:00,39.01,39.12,38.96,39.09,48800.0,17.4227,17.4719,17.4004,17.4585,48800.0
2011-10-21 14:00:00,39.11,39.21,39.06,39.06,26700.0,17.4674,17.5121,17.4451,17.4451,26700.0
2011-10-21 14:30:00,39.05,39.12,38.96,39.1,46300.0,17.4406,17.4719,17.4004,17.4629,46300.0
2011-10-21 15:00:00,39.11,39.16,39.05,39.05,31800.0,17.4674,17.4897,17.4406,17.4406,31800.0
2011-10-21 15:30:00,39.07,39.11,39.01,39.1,52100.0,17.4495,17.4674,17.4227,17.4629,52100.0
2011-10-24 09:30:00,39.27,39.41,39.24,39.31,45300.0,17.5389,17.6014,17.5255,17.5567,45300.0
2011-10-24 10:00:00,39.31,39.54,39.29,39.47,31100.0,17.5567,17.6594,17.5478,17.6282,31100.0
2011-10-24 10:30:00,39.45,39.5,39.4,39.43,88300.0,17.6193,17.6416,17.5969,17.6103,88300.0
2011-10-24 11:00:00,39.43,39.47,39.16,39.34,58900.0,17.6103,17.6282,17.4897,17.5701,58900.0
2011-10-24 11:30:00,39.34,39.34,39.18,39.21,37400.0,17.5701,17.5701,17.4987,17.5121,37400.0
2011-10-24 12:00:00,39.2,39.2,39.06,39.13,40700.0,17.5076,17.5076,17.4451,17.4763,40700.0
2011-10-24 12:30:00,39.13,39.13,39.03,39.04,25400.0,17.4763,17.4763,17.4317,17.4361,25400.0
2011-10-24 13:00:00,39.06,39.13,39.01,39.11,33800.0,17.4451,17.4763,17.4227,17.4674,33800.0
2011-10-24 13:30:00,39.11,39.13,39.04,39.05,27000.0,17.4674,17.4763,17.4361,17.4406,27000.0
2011-10-24 14:00:00,39.05,39.05,38.77,38.9,79200.0,17.4406,17.4406,17.3155,17.3736,79200.0
2011-10-24 14:30:00,38.9,38.91,38.81,38.83,46800.0,17.3736,17.3781,17.3334,17.3423,46800.0
2011-10-24 15:00:00,38.83,38.95,38.79,38.79,72700.0,17.3423,17.3959,17.3245,17.3245,72700.0
2011-10-24 15:30:00,38.81,38.83,38.69,38.78,189100.0,17.3334,17.3423,17.2798,17.32,189100.0
2011-10-25 09:30:00,38.8,38.8,38.45,38.47,107200.0,17.3289,17.3289,17.1726,17.1816,107200.0
2011-10-25 10:00:00,38.45,38.61,38.31,38.56,56300.0,17.1726,17.2441,17.1101,17.2218,56300.0
2011-10-25 10:30:00,38.53,38.71,38.4,38.65,53300.0,17.2084,17.2888,17.1503,17.262,53300.0
2011-10-25 11:00:00,38.65,38.69,38.47,38.67,31100.0,17.262,17.2798,17.1816,17.2709,31100.0
2011-10-25 11:30:00,38.66,38.72,38.61,38.7,30400.0,17.2664,17.2932,17.2441,17.2843,30400.0
2011-10-25 12:00:00,38.7,38.78,38.6,38.73,46200.0,17.2843,17.32,17.2396,17.2977,46200.0
2011-10-25 12:30:00,38.72,38.74,38.56,38.61,26600.0,17.2932,17.3022,17.2218,17.2441,26600.0
2011-10-25 13:00:00,38.62,38.68,38.59,38.61,26000.0,17.2486,17.2754,17.2352,17.2441,26000.0
2011-10-25 13:30:00,38.6,38.65,38.54,38.58,41700.0,17.2396,17.262,17.2128,17.2307,41700.0
2011-10-25 14:00:00,38.58,38.6,38.45,38.6,39600.0,17.2307,17.2396,17.1726,17.2396,39600.0
2011-10-25 14:30:00,38.59,38.7,38.53,38.7,48100.0,17.2352,17.2843,17.2084,17.2843,48100.0
2011-10-25 15:00:00,38.71,38.76,38.68,38.69,64100.0,17.2888,17.3111,17.2754,17.2798,64100.0
2011-10-25 15:30:00,38.7,38.72,38.54,38.56,76100.0,17.2843,17.2932,17.2128,17.2218,76100.0
2011-10-26 09:30:00,38.86,38.89,38.65,38.8,69400.0,17.3557,17.3691,17.262,17.3289,69400.0
2011-10-26 10:00:00,38.79,38.8,38.55,38.6,36900.0,17.3245,17.3289,17.2173,17.2396,36900.0
2011-10-26 10:30:00,38.6,38.62,38.44,38.54,26200.0,17.2396,17.2486,17.1682,17.2128,26200.0
2011-10-26 11:00:00,38.57,38.67,38.57,38.66,21600.0,17.2262,17.2709,17.2262,17.2664,21600.0
2011-10-26 11:30:00,38.68,38.83,38.67,38.8,22300.0,17.2754,17.3423,17.2709,17.3289,22300.0
2011-10-26 12:00:00,38.79,38.81,38.72,38.73,21100.0,17.3245,17.3334,17.2932,17.2977,21100.0
2011-10-26 12:30:00,38.73,38.75,38.63,38.65,19200.0,17.2977,17.3066,17.253,17.262,19200.0
2011-10-26 13:00:00,38.65,38.65,38.56,38.65,22400.0,17.262,17.262,17.2218,17.262,22400.0
2011-10-26 13:30:00,38.67,38.9,38.67,38.89,66400.0,17.2709,17.3736,17.2709,17.3691,66400.0
2011-10-26 14:00:00,38.88,38.98,38.82,38.86,39300.0,17.3647,17.4093,17.3379,17.3557,39300.0
2011-10-26 14:30:00,38.86,38.98,38.83,38.91,62100.0,17.3557,17.4093,17.3423,17.3781,62100.0
2011-10-26 15:00:00,38.93,38.96,38.82,38.87,56700.0,17.387,17.4004,17.3379,17.3602,56700.0
2011-10-26 15:30:00,38.86,38.92,38.82,38.89,82800.0,17.3557,17.3825,17.3379,17.3691,82800.0
2011-10-27 09:30:00,39.73,39.73,39.53,39.6,81400.0,17.7443,17.7443,17.655,17.6862,81400.0
2011-10-27 10:00:00,39.6,39.7,39.57,39.59,41400.0,17.6862,17.7309,17.6728,17.6818,41400.0
2011-10-27 10:30:00,39.59,39.72,39.57,39.7,35200.0,17.6818,17.7398,17.6728,17.7309,35200.0
2011-10-27 11:00:00,39.71,39.83,39.71,39.8,35300.0,17.7354,17.789,17.7354,17.7756,35300.0
2011-10-27 11:30:00,39.81,39.86,39.69,39.72,35000.0,17.78,17.8024,17.7264,17.7398,35000.0
2011-10-27 12:00:00,39.7,39.74,39.54,39.54,57100.0,17.7309,17.7488,17.6594,17.6594,57100.0
2011-10-27 12:30:00,39.53,39.59,39.53,39.54,34900.0,17.655,17.6818,17.655,17.6594,34900.0
2011-10-27 13:00:00,39.53,39.64,39.48,39.57,30400.0,17.655,17.7041,17.6327,17.6728,30400.0
2011-10-27 13:30:00,39.57,39.59,39.54,39.57,26300.0,17.6728,17.6818,17.6594,17.6728,26300.0
2011-10-27 14:00:00,39.59,39.66,39.46,39.55,30100.0,17.6818,17.713,17.6237,17.6639,30100.0
2011-10-27 14:30:00,39.57,39.58,39.46,39.51,41600.0,17.6728,17.6773,17.6237,17.646,41600.0
2011-10-27 15:00:00,39.51,39.73,39.5,39.71,60600.0,17.646,17.7443,17.6416,17.7354,60600.0
2011-10-27 15:30:00,39.7,39.7,39.51,39.65,121200.0,17.7309,17.7309,17.646,17.7086,121200.0
2011-10-28 09:30:00,39.62,39.74,39.52,39.55,38900.0,17.6952,17.7488,17.6505,17.6639,38900.0
2011-10-28 10:00:00,39.55,39.6,39.5,39.54,25700.0,17.6639,17.6862,17.6416,17.6594,25700.0
2011-10-28 10:30:00,39.55,39.73,39.55,39.67,31400.0,17.6639,17.7443,17.6639,17.7175,31400.0
2011-10-28 11:00:00,39.65,39.66,39.4,39.43,35300.0,17.7086,17.713,17.5969,17.6103,35300.0
2011-10-28 11:30:00,39.43,39.55,39.43,39.5,22100.0,17.6103,17.6639,17.6103,17.6416,22100.0
2011-10-28 12:00:00,39.5,39.62,39.49,39.59,17500.0,17.6416,17.6952,17.6371,17.6818,17500.0
2011-10-28 12:30:00,39.59,39.62,39.51,39.52,21800.0,17.6818,17.6952,17.646,17.6505,21800.0
2011-10-28 13:00:00,39.52,39.66,39.52,39.66,18500.0,17.6505,17.713,17.6505,17.713,18500.0
2011-10-28 13:30:00,39.66,39.66,39.58,39.61,22500.0,17.713,17.713,17.6773,17.6907,22500.0
2011-10-28 14:00:00,39.59,39.63,39.52,39.55,17600.0,17.6818,17.6996,17.6505,17.6639,17600.0
2011-10-28 14:30:00,39.56,39.59,39.54,39.54,33100.0,17.6684,17.6818,17.6594,17.6594,33100.0
2011-10-28 15:00:00,39.55,39.61,39.47,39.48,38400.0,17.6639,17.6907,17.6282,17.6327,38400.0
2011-10-28 15:30:00,39.48,39.56,39.39,39.52,114600.0,17.6327,17.6684,17.5925,17.6505,114600.0
2011-10-31 09:30:00,39.45,39.67,39.45,39.53,62100.0,17.6193,17.7175,17.6193,17.655,62100.0
2011-10-31 10:00:00,39.51,39.72,39.46,39.7,44500.0,17.646,17.7398,17.6237,17.7309,44500.0
2011-10-31 10:30:00,39.71,39.82,39.71,39.76,50000.0,17.7354,17.7845,17.7354,17.7577,50000.0
2011-10-31 11:00:00,39.75,39.75,39.62,39.71,17900.0,17.7532,17.7532,17.6952,17.7354,17900.0
2011-10-31 11:30:00,39.7,39.8,39.67,39.8,50000.0,17.7309,17.7756,17.7175,17.7756,50000.0
2011-10-31 12:00:00,39.8,39.82,39.64,39.66,23100.0,17.7756,17.7845,17.7041,17.713,23100.0
2011-10-31 12:30:00,39.65,39.71,39.63,39.67,14600.0,17.7086,17.7354,17.6996,17.7175,14600.0
2011-10-31 13:00:00,39.69,39.71,39.63,39.65,14800.0,17.7264,17.7354,17.6996,17.7086,14800.0
2011-10-31 13:30:00,39.64,39.74,39.64,39.72,18500.0,17.7041,17.7488,17.7041,17.7398,18500.0
2011-10-31 14:00:00,39.7,39.73,39.69,39.72,27300.0,17.7309,17.7443,17.7264,17.7398,27300.0
2011-10-31 14:30:00,39.71,39.79,39.7,39.78,29300.0,17.7354,17.7711,17.7309,17.7666,29300.0
2011-10-31 15:00:00,39.78,39.78,39.63,39.65,38300.0,17.7666,17.7666,17.6996,17.7086,38300.0
2011-10-31 15:30:00,39.65,39.85,39.59,39.61,187500.0,17.7086,17.7979,17.6818,17.6907,187500.0
2011-11-01 09:30:00,38.76,39.0,38.41,38.43,138700.0,17.3111,17.4183,17.1548,17.1637,138700.0
2011-11-01 10:00:00,38.43,38.54,38.28,38.51,80200.0,17.1637,17.2128,17.0967,17.1994,80200.0
2011-11-01 10:30:00,38.51,38.67,38.5,38.65,49100.0,17.1994,17.2709,17.195,17.262,49100.0
2011-11-01 11:00:00,38.65,38.76,38.62,38.63,44100.0,17.262,17.3111,17.2486,17.253,44100.0
2011-11-01 11:30:00,38.65,38.65,38.54,38.57,32700.0,17.262,17.262,17.2128,17.2262,32700.0
2011-11-01 12:00:00,38.59,38.64,38.52,38.6,28200.0,17.2352,17.2575,17.2039,17.2396,28200.0
2011-11-01 12:30:00,38.59,38.68,38.56,38.56,25300.0,17.2352,17.2754,17.2218,17.2218,25300.0
2011-11-01 13:00:00,38.56,38.63,38.49,38.62,43000.0,17.2218,17.253,17.1905,17.2486,43000.0
2011-11-01 13:30:00,38.62,38.75,38.6,38.68,49400.0,17.2486,17.3066,17.2396,17.2754,49400.0
2011-11-01 14:00:00,38.66,38.85,38.66,38.81,41900.0,17.2664,17.3513,17.2664,17.3334,41900.0
2011-11-01 14:30:00,38.81,38.9,38.8,38.82,35700.0,17.3334,17.3736,17.3289,17.3379,35700.0
2011-11-01 15:00:00,38.8,38.83,38.62,38.69,45700.0,17.3289,17.3423,17.2486,17.2798,45700.0
2011-11-01 15:30:00,38.69,38.74,38.36,38.48,128900.0,17.2798,17.3022,17.1324,17.186,128900.0
2011-11-02 09:30:00,38.99,39.06,38.93,38.97,35900.0,17.4138,17.4451,17.387,17.4049,35900.0
2011-11-02 10:00:00,38.97,39.11,38.97,39.08,52200.0,17.4049,17.4674,17.4049,17.454,52200.0
2011-11-02 10:30:00,39.08,39.17,39.01,39.15,32000.0,17.454,17.4942,17.4227,17.4853,32000.0
2011-11-02 11:00:00,39.14,39.21,39.08,39.14,20000.0,17.4808,17.5121,17.454,17.4808,20000.0
2011-11-02 11:30:00,39.13,39.18,39.11,39.11,12100.0,17.4763,17.4987,17.4674,17.4674,12100.0
2011-11-02 12:00:00,39.11,39.16,39.09,39.16,14900.0,17.4674,17.4897,17.4585,17.4897,14900.0
2011-11-02 12:30:00,39.16,39.18,39.05,39.06,20500.0,17.4897,17.4987,17.4406,17.4451,20500.0
2011-11-02 13:00:00,39.07,39.08,38.95,39.0,24600.0,17.4495,17.454,17.3959,17.4183,24600.0
2011-11-02 13:30:00,38.99,39.03,38.93,38.96,15200.0,17.4138,17.4317,17.387,17.4004,15200.0
2011-11-02 14:00:00,38.95,39.04,38.79,38.82,39400.0,17.3959,17.4361,17.3245,17.3379,39400.0
2011-11-02 14:30:00,38.78,39.07,38.77,39.04,41700.0,17.32,17.4495,17.3155,17.4361,41700.0
2011-11-02 15:00:00,39.02,39.07,38.94,39.06,30100.0,17.4272,17.4495,17.3915,17.4451,30100.0
2011-11-02 15:30:00,39.06,39.14,39.04,39.08,84700.0,17.4451,17.4808,17.4361,17.454,84700.0
2011-11-03 09:30:00,39.36,39.39,39.15,39.26,87800.0,17.5791,17.5925,17.4853,17.5344,87800.0
2011-11-03 10:00:00,39.3,39.3,38.99,39.11,43800.0,17.5523,17.5523,17.4138,17.4674,43800.0
2011-11-03 10:30:00,39.12,39.22,39.1,39.14,27300.0,17.4719,17.5165,17.4629,17.4808,27300.0
2011-11-03 11:00:00,39.17,39.27,39.15,39.23,12000.0,17.4942,17.5389,17.4853,17.521,12000.0
2011-11-03 11:30:00,39.23,39.26,39.18,39.19,12000.0,17.521,17.5344,17.4987,17.5031,12000.0
2011-11-03 12:00:00,39.2,39.23,39.14,39.2,16900.0,17.5076,17.521,17.4808,17.5076,16900.0
2011-11-03 12:30:00,39.19,39.19,38.87,38.88,58400.0,17.5031,17.5031,17.3602,17.3647,58400.0
2011-11-03 13:00:00,38.88,38.98,38.85,38.95,23200.0,17.3647,17.4093,17.3513,17.3959,23200.0
2011-11-03 13:30:00,38.95,39.21,38.94,39.12,48800.0,17.3959,17.5121,17.3915,17.4719,48800.0
2011-11-03 14:00:00,39.12,39.16,39.08,39.11,19700.0,17.4719,17.4897,17.454,17.4674,19700.0
2011-11-03 14:30:00,39.11,39.17,39.08,39.15,22700.0,17.4674,17.4942,17.454,17.4853,22700.0
2011-11-03 15:00:00,39.16,39.18,39.12,39.14,20300.0,17.4897,17.4987,17.4719,17.4808,20300.0
2011-11-03 15:30:00,39.16,39.25,39.11,39.15,85700.0,17.4897,17.5299,17.4674,17.4853,85700.0
2011-11-04 09:30:00,38.82,38.92,38.52,38.55,58200.0,17.3379,17.3825,17.2039,17.2173,58200.0
2011-11-04 10:00:00,38.53,38.59,38.36,38.38,38700.0,17.2084,17.2352,17.1324,17.1414,38700.0
2011-11-04 10:30:00,38.38,38.62,38.36,38.6,29000.0,17.1414,17.2486,17.1324,17.2396,29000.0
2011-11-04 11:00:00,38.61,38.63,38.5,38.6,34800.0,17.2441,17.253,17.195,17.2396,34800.0
2011-11-04 11:30:00,38.61,38.78,38.58,38.77,35400.0,17.2441,17.32,17.2307,17.3155,35400.0
2011-11-04 12:00:00,38.77,38.78,38.68,38.71,27100.0,17.3155,17.32,17.2754,17.2888,27100.0
2011-11-04 12:30:00,38.73,38.73,38.64,38.69,17000.0,17.2977,17.2977,17.2575,17.2798,17000.0
2011-11-04 13:00:00,38.7,38.84,38.69,38.78,24300.0,17.2843,17.3468,17.2798,17.32,24300.0
2011-11-04 13:30:00,38.78,38.91,38.76,38.82,28500.0,17.32,17.3781,17.3111,17.3379,28500.0
2011-11-04 14:00:00,38.81,38.93,38.8,38.93,35800.0,17.3334,17.387,17.3289,17.387,35800.0
2011-11-04 14:30:00,38.92,38.93,38.82,38.83,33300.0,17.3825,17.387,17.3379,17.3423,33300.0
2011-11-04 15:00:00,38.83,38.83,38.65,38.71,54800.0,17.3423,17.3423,17.262,17.2888,54800.0
2011-11-04 15:30:00,38.69,38.75,38.6,38.74,134100.0,17.2798,17.3066,17.2396,17.3022,134100.0
2011-11-07 09:30:00,38.74,39.07,38.66,39.03,39800.0,17.3022,17.4495,17.2664,17.4317,39800.0
2011-11-07 10:00:00,39.05,39.05,38.83,38.84,21900.0,17.4406,17.4406,17.3423,17.3468,21900.0
2011-11-07 10:30:00,38.84,38.93,38.8,38.88,22300.0,17.3468,17.387,17.3289,17.3647,22300.0
2011-11-07 11:00:00,38.87,38.97,38.86,38.86,19500.0,17.3602,17.4049,17.3557,17.3557,19500.0
2011-11-07 11:30:00,38.88,38.94,38.86,38.94,12500.0,17.3647,17.3915,17.3557,17.3915,12500.0
2011-11-07 12:00:00,38.93,39.02,38.92,38.96,19400.0,17.387,17.4272,17.3825,17.4004,19400.0
2011-11-07 12:30:00,38.94,38.98,38.91,38.96,12200.0,17.3915,17.4093,17.3781,17.4004,12200.0
2011-11-07 13:00:00,38.95,39.01,38.93,38.97,15500.0,17.3959,17.4227,17.387,17.4049,15500.0
2011-11-07 13:30:00,38.97,39.09,38.95,39.07,21200.0,17.4049,17.4585,17.3959,17.4495,21200.0
2011-11-07 14:00:00,39.07,39.12,39.01,39.1,27100.0,17.4495,17.4719,17.4227,17.4629,27100.0
2011-11-07 14:30:00,39.1,39.16,39.08,39.16,23900.0,17.4629,17.4897,17.454,17.4897,23900.0
2011-11-07 15:00:00,39.16,39.21,39.15,39.18,24800.0,17.4897,17.5121,17.4853,17.4987,24800.0
2011-11-07 15:30:00,39.18,39.24,39.09,39.13,83400.0,17.4987,17.5255,17.4585,17.4763,83400.0
2011-11-08 09:30:00,39.1,39.25,39.06,39.24,43100.0,17.4629,17.5299,17.4451,17.5255,43100.0
2011-11-08 10:00:00,39.26,39.27,39.06,39.1,46200.0,17.5344,17.5389,17.4451,17.4629,46200.0
2011-11-08 10:30:00,39.11,39.25,39.07,39.24,24100.0,17.4674,17.5299,17.4495,17.5255,24100.0
2011-11-08 11:00:00,39.22,39.23,39.1,39.18,31200.0,17.5165,17.521,17.4629,17.4987,31200.0
2011-11-08 11:30:00,39.18,39.19,39.12,39.13,22000.0,17.4987,17.5031,17.4719,17.4763,22000.0
2011-11-08 12:00:00,39.14,39.29,39.13,39.27,28400.0,17.4808,17.5478,17.4763,17.5389,28400.0
2011-11-08 12:30:00,39.28,39.3,39.21,39.26,26100.0,17.5433,17.5523,17.5121,17.5344,26100.0
2011-11-08 13:00:00,39.27,39.29,39.23,39.29,28700.0,17.5389,17.5478,17.521,17.5478,28700.0
2011-11-08 13:30:00,39.29,39.42,39.28,39.38,37300.0,17.5478,17.6059,17.5433,17.588,37300.0
2011-11-08 14:00:00,39.38,39.39,39.31,39.39,26400.0,17.588,17.5925,17.5567,17.5925,26400.0
2011-11-08 14:30:00,39.39,39.43,39.36,39.38,27300.0,17.5925,17.6103,17.5791,17.588,27300.0
2011-11-08 15:00:00,39.39,39.47,39.35,39.47,41100.0,17.5925,17.6282,17.5746,17.6282,41100.0
2011-11-08 15:30:00,39.47,39.6,39.46,39.59,86500.0,17.6282,17.6862,17.6237,17.6818,86500.0
2011-11-09 09:30:00,38.89,39.12,38.68,38.75,67000.0,17.3691,17.4719,17.2754,17.3066,67000.0
2011-11-09 10:00:00,38.74,38.8,38.65,38.68,30800.0,17.3022,17.3289,17.262,17.2754,30800.0
2011-11-09 10:30:00,38.69,39.02,38.65,39.02,46000.0,17.2798,17.4272,17.262,17.4272,46000.0
2011-11-09 11:00:00,39.0,39.11,38.96,38.97,24600.0,17.4183,17.4674,17.4004,17.4049,24600.0
2011-11-09 11:30:00,39.0,39.21,38.96,39.16,20200.0,17.4183,17.5121,17.4004,17.4897,20200.0
2011-11-09 12:00:00,39.14,39.16,39.05,39.08,15500.0,17.4808,17.4897,17.4406,17.454,15500.0
2011-11-09 12:30:00,39.09,39.12,39.05,39.1,10100.0,17.4585,17.4719,17.4406,17.4629,10100.0
2011-11-09 13:00:00,39.09,39.16,38.95,38.95,11500.0,17.4585,17.4897,17.3959,17.3959,11500.0
2011-11-09 13:30:00,38.94,39.0,38.87,38.91,16100.0,17.3915,17.4183,17.3602,17.3781,16100.0
2011-11-09 14:00:00,38.91,38.91,38.67,38.8,27300.0,17.3781,17.3781,17.2709,17.3289,27300.0
2011-11-09 14:30:00,38.78,38.84,38.71,38.76,35700.0,17.32,17.3468,17.2888,17.3111,35700.0
2011-11-09 15:00:00,38.77,38.88,38.77,38.85,28600.0,17.3155,17.3647,17.3155,17.3513,28600.0
2011-11-09 15:30:00,38.85,38.85,38.65,38.67,134600.0,17.3513,17.3513,17.262,17.2709,134600.0
2011-11-10 09:30:00,38.88,38.88,38.59,38.63,52400.0,17.3647,17.3647,17.2352,17.253,52400.0
2011-11-10 10:00:00,38.64,38.72,38.43,38.44,65100.0,17.2575,17.2932,17.1637,17.1682,65100.0
2011-11-10 10:30:00,38.43,38.45,38.16,38.23,87700.0,17.1637,17.1726,17.0431,17.0744,87700.0
2011-11-10 11:00:00,38.22,38.4,38.18,38.37,37600.0,17.0699,17.1503,17.052,17.1369,37600.0
2011-11-10 11:30:00,38.36,38.63,38.31,38.61,23600.0,17.1324,17.253,17.1101,17.2441,23600.0
2011-11-10 12:00:00,38.6,38.68,38.57,38.64,21900.0,17.2396,17.2754,17.2262,17.2575,21900.0
2011-11-10 12:30:00,38.64,38.81,38.58,38.8,47900.0,17.2575,17.3334,17.2307,17.3289,47900.0
2011-11-10 13:00:00,38.82,38.91,38.77,38.81,34300.0,17.3379,17.3781,17.3155,17.3334,34300.0
2011-11-10 13:30:00,38.8,38.83,38.76,38.78,19800.0,17.3289,17.3423,17.3111,17.32,19800.0
2011-11-10 14:00:00,38.8,38.8,38.53,38.54,39600.0,17.3289,17.3289,17.2084,17.2128,39600.0
2011-11-10 14:30:00,38.54,38.63,38.53,38.55,33300.0,17.2128,17.253,17.2084,17.2173,33300.0
2011-11-10 15:00:00,38.56,38.72,38.55,38.65,45100.0,17.2218,17.2932,17.2173,17.262,45100.0
2011-11-10 15:30:00,38.64,38.74,38.53,38.71,108900.0,17.2575,17.3022,17.2084,17.2888,108900.0
2011-11-11 09:30:00,38.88,39.08,38.83,39.01,47300.0,17.3647,17.454,17.3423,17.4227,47300.0
2011-11-11 10:00:00,39.03,39.22,39.03,39.22,38500.0,17.4317,17.5165,17.4317,17.5165,38500.0
2011-11-11 10:30:00,39.22,39.3,39.22,39.3,11400.0,17.5165,17.5523,17.5165,17.5523,11400.0
2011-11-11 11:00:00,39.32,39.35,39.28,39.31,18800.0,17.5612,17.5746,17.5433,17.5567,18800.0
2011-11-11 11:30:00,39.31,39.4,39.29,39.39,31000.0,17.5567,17.5969,17.5478,17.5925,31000.0
2011-11-11 12:00:00,39.39,39.4,39.34,39.36,18800.0,17.5925,17.5969,17.5701,17.5791,18800.0
2011-11-11 12:30:00,39.35,39.39,39.34,39.38,20000.0,17.5746,17.5925,17.5701,17.588,20000.0
2011-11-11 13:00:00,39.39,39.42,39.36,39.37,20300.0,17.5925,17.6059,17.5791,17.5835,20300.0
2011-11-11 13:30:00,39.37,39.42,39.33,39.35,17800.0,17.5835,17.6059,17.5657,17.5746,17800.0
2011-11-11 14:00:00,39.36,39.39,39.34,39.34,24600.0,17.5791,17.5925,17.5701,17.5701,24600.0
2011-11-11 14:30:00,39.35,39.37,39.22,39.28,31300.0,17.5746,17.5835,17.5165,17.5433,31300.0
2011-11-11 15:00:00,39.28,39.31,39.24,39.31,35800.0,17.5433,17.5567,17.5255,17.5567,35800.0
2011-11-11 15:30:00,39.31,39.33,39.26,39.32,88300.0,17.5567,17.5657,17.5344,17.5612,88300.0
2011-11-14 09:30:00,39.15,39.28,39.1,39.11,32900.0,17.4853,17.5433,17.4629,17.4674,32900.0
2011-11-14 10:00:00,39.1,39.12,39.03,39.1,25700.0,17.4629,17.4719,17.4317,17.4629,25700.0
2011-11-14 10:30:00,39.08,39.13,39.02,39.13,21800.0,17.454,17.4763,17.4272,17.4763,21800.0
2011-11-14 11:00:00,39.14,39.23,39.14,39.17,18200.0,17.4808,17.521,17.4808,17.4942,18200.0
2011-11-14 11:30:00,39.18,39.21,39.11,39.14,17400.0,17.4987,17.5121,17.4674,17.4808,17400.0
2011-11-14 12:00:00,39.14,39.14,39.07,39.07,14100.0,17.4808,17.4808,17.4495,17.4495,14100.0
2011-11-14 12:30:00,39.08,39.09,39.05,39.08,19200.0,17.454,17.4585,17.4406,17.454,19200.0
2011-11-14 13:00:00,39.09,39.09,39.03,39.07,10000.0,17.4585,17.4585,17.4317,17.4495,10000.0
2011-11-14 13:30:00,39.07,39.1,39.03,39.09,18200.0,17.4495,17.4629,17.4317,17.4585,18200.0
2011-11-14 14:00:00,39.09,39.11,39.03,39.03,19100.0,17.4585,17.4674,17.4317,17.4317,19100.0
2011-11-14 14:30:00,39.03,39.03,38.94,38.96,14400.0,17.4317,17.4317,17.3915,17.4004,14400.0
2011-11-14 15:00:00,38.96,39.04,38.96,39.03,20100.0,17.4004,17.4361,17.4004,17.4317,20100.0
2011-11-14 15:30:00,39.04,39.08,39.01,39.08,56000.0,17.4361,17.454,17.4227,17.454,56000.0
2011-11-15 09:30:00,38.81,38.88,38.68,38.72,61100.0,17.3334,17.3647,17.2754,17.2932,61100.0
2011-11-15 10:00:00,38.71,38.73,38.6,38.64,31800.0,17.2888,17.2977,17.2396,17.2575,31800.0
2011-11-15 10:30:00,38.65,38.8,38.63,38.73,49900.0,17.262,17.3289,17.253,17.2977,49900.0
2011-11-15 11:00:00,38.73,38.76,38.66,38.69,30700.0,17.2977,17.3111,17.2664,17.2798,30700.0
2011-11-15 11:30:00,38.69,38.77,38.65,38.77,19100.0,17.2798,17.3155,17.262,17.3155,19100.0
2011-11-15 12:00:00,38.77,38.9,38.75,38.85,44100.0,17.3155,17.3736,17.3066,17.3513,44100.0
2011-11-15 12:30:00,38.87,38.93,38.86,38.87,23800.0,17.3602,17.387,17.3557,17.3602,23800.0
2011-11-15 13:00:00,38.89,38.93,38.88,38.91,17200.0,17.3691,17.387,17.3647,17.3781,17200.0
2011-11-15 13:30:00,38.92,38.97,38.88,38.89,18800.0,17.3825,17.4049,17.3647,17.3691,18800.0
2011-11-15 14:00:00,38.89,38.92,38.86,38.89,16300.0,17.3691,17.3825,17.3557,17.3691,16300.0
2011-11-15 14:30:00,38.89,38.96,38.89,38.94,30800.0,17.3691,17.4004,17.3691,17.3915,30800.0
2011-11-15 15:00:00,38.94,38.98,38.91,38.97,31000.0,17.3915,17.4093,17.3781,17.4049,31000.0
2011-11-15 15:30:00,38.97,38.97,38.81,38.86,95300.0,17.4049,17.4049,17.3334,17.3557,95300.0
2011-11-16 09:30:00,38.7,38.97,38.52,38.9,74900.0,17.2843,17.4049,17.2039,17.3736,74900.0
2011-11-16 10:00:00,38.91,38.95,38.86,38.89,39900.0,17.3781,17.3959,17.3557,17.3691,39900.0
2011-11-16 10:30:00,38.87,39.05,38.86,39.03,49100.0,17.3602,17.4406,17.3557,17.4317,49100.0
2011-11-16 11:00:00,39.02,39.05,38.8,38.8,33100.0,17.4272,17.4406,17.3289,17.3289,33100.0
2011-11-16 11:30:00,38.79,38.9,38.76,38.88,19000.0,17.3245,17.3736,17.3111,17.3647,19000.0
2011-11-16 12:00:00,38.9,38.9,38.77,38.77,11900.0,17.3736,17.3736,17.3155,17.3155,11900.0
2011-11-16 12:30:00,38.76,38.83,38.75,38.77,14200.0,17.3111,17.3423,17.3066,17.3155,14200.0
2011-11-16 13:00:00,38.78,38.81,38.74,38.8,19100.0,17.32,17.3334,17.3022,17.3289,19100.0
2011-11-16 13:30:00,38.8,39.03,38.77,39.01,77900.0,17.3289,17.4317,17.3155,17.4227,77900.0
2011-11-16 14:00:00,39.01,39.17,39.01,39.12,33500.0,17.4227,17.4942,17.4227,17.4719,33500.0
2011-11-16 14:30:00,39.12,39.15,39.05,39.07,25700.0,17.4719,17.4853,17.4406,17.4495,25700.0
2011-11-16 15:00:00,39.05,39.07,38.87,38.87,40700.0,17.4406,17.4495,17.3602,17.3602,40700.0
2011-11-16 15:30:00,38.87,38.87,38.7,38.77,101000.0,17.3602,17.3602,17.2843,17.3155,101000.0
2011-11-17 09:30:00,38.76,38.99,38.76,38.92,63100.0,17.3111,17.4138,17.3111,17.3825,63100.0
2011-11-17 10:00:00,38.89,39.02,38.87,39.02,35600.0,17.3691,17.4272,17.3602,17.4272,35600.0
2011-11-17 10:30:00,39.03,39.09,38.99,39.0,25700.0,17.4317,17.4585,17.4138,17.4183,25700.0
2011-11-17 11:00:00,38.99,39.04,38.88,38.96,29100.0,17.4138,17.4361,17.3647,17.4004,29100.0
2011-11-17 11:30:00,38.94,39.0,38.91,38.95,21300.0,17.3915,17.4183,17.3781,17.3959,21300.0
2011-11-17 12:00:00,38.96,38.96,38.79,38.82,16100.0,17.4004,17.4004,17.3245,17.3379,16100.0
2011-11-17 12:30:00,38.82,38.82,38.48,38.48,41800.0,17.3379,17.3379,17.186,17.186,41800.0
2011-11-17 13:00:00,38.5,38.57,38.34,38.52,37800.0,17.195,17.2262,17.1235,17.2039,37800.0
2011-11-17 13:30:00,38.51,38.51,38.35,38.48,48400.0,17.1994,17.1994,17.128,17.186,48400.0
2011-11-17 14:00:00,38.49,38.69,38.48,38.61,62300.0,17.1905,17.2798,17.186,17.2441,62300.0
2011-11-17 14:30:00,38.61,38.64,38.48,38.53,30800.0,17.2441,17.2575,17.186,17.2084,30800.0
2011-11-17 15:00:00,38.5,38.55,38.33,38.38,87700.0,17.195,17.2173,17.119,17.1414,87700.0
2011-11-17 15:30:00,38.39,38.54,38.31,38.52,161600.0,17.1458,17.2128,17.1101,17.2039,161600.0
2011-11-18 09:30:00,38.69,38.73,38.35,38.45,65000.0,17.2798,17.2977,17.128,17.1726,65000.0
2011-11-18 10:00:00,38.46,38.52,38.37,38.47,40600.0,17.1771,17.2039,17.1369,17.1816,40600.0
2011-11-18 10:30:00,38.45,38.62,38.43,38.62,40500.0,17.1726,17.2486,17.1637,17.2486,40500.0
2011-11-18 11:00:00,38.61,38.79,38.6,38.74,50200.0,17.2441,17.3245,17.2396,17.3022,50200.0
2011-11-18 11:30:00,38.73,38.8,38.71,38.75,18900.0,17.2977,17.3289,17.2888,17.3066,18900.0
2011-11-18 12:00:00,38.75,38.79,38.7,38.75,31200.0,17.3066,17.3245,17.2843,17.3066,31200.0
2011-11-18 12:30:00,38.74,38.81,38.72,38.73,26400.0,17.3022,17.3334,17.2932,17.2977,26400.0
2011-11-18 13:00:00,38.74,38.74,38.63,38.66,23900.0,17.3022,17.3022,17.253,17.2664,23900.0
2011-11-18 13:30:00,38.65,38.7,38.58,38.58,52000.0,17.262,17.2843,17.2307,17.2307,52000.0
2011-11-18 14:00:00,38.56,38.63,38.52,38.54,31000.0,17.2218,17.253,17.2039,17.2128,31000.0
2011-11-18 14:30:00,38.54,38.6,38.5,38.55,38800.0,17.2128,17.2396,17.195,17.2173,38800.0
2011-11-18 15:00:00,38.55,38.57,38.51,38.52,23900.0,17.2173,17.2262,17.1994,17.2039,23900.0
2011-11-18 15:30:00,38.51,38.69,38.39,38.52,100200.0,17.1994,17.2798,17.1458,17.2039,100200.0
2011-11-21 09:30:00,38.1,38.12,37.76,37.78,96200.0,17.0163,17.0252,16.8645,16.8734,96200.0
2011-11-21 10:00:00,37.79,37.91,37.73,37.85,47200.0,16.8779,16.9315,16.8511,16.9047,47200.0
2011-11-21 10:30:00,37.84,37.87,37.72,37.73,22500.0,16.9002,16.9136,16.8466,16.8511,22500.0
2011-11-21 11:00:00,37.72,37.84,37.67,37.81,23600.0,16.8466,16.9002,16.8243,16.8868,23600.0
2011-11-21 11:30:00,37.81,37.85,37.74,37.81,19100.0,16.8868,16.9047,16.8555,16.8868,19100.0
2011-11-21 12:00:00,37.79,37.95,37.78,37.88,18600.0,16.8779,16.9493,16.8734,16.9181,18600.0
2011-11-21 12:30:00,37.87,37.91,37.8,37.89,16100.0,16.9136,16.9315,16.8823,16.9225,16100.0
2011-11-21 13:00:00,37.9,37.98,37.89,37.95,20700.0,16.927,16.9627,16.9225,16.9493,20700.0
2011-11-21 13:30:00,37.95,37.99,37.81,37.81,41800.0,16.9493,16.9672,16.8868,16.8868,41800.0
2011-11-21 14:00:00,37.81,38.0,37.79,37.97,34900.0,16.8868,16.9717,16.8779,16.9583,34900.0
2011-11-21 14:30:00,37.97,37.97,37.88,37.9,22500.0,16.9583,16.9583,16.9181,16.927,22500.0
2011-11-21 15:00:00,37.9,37.98,37.83,37.91,62700.0,16.927,16.9627,16.8957,16.9315,62700.0
2011-11-21 15:30:00,37.91,37.98,37.9,37.93,76400.0,16.9315,16.9627,16.927,16.9404,76400.0
2011-11-22 09:30:00,37.93,37.98,37.83,37.96,52700.0,16.9404,16.9627,16.8957,16.9538,52700.0
2011-11-22 10:00:00,37.97,38.12,37.93,38.12,25300.0,16.9583,17.0252,16.9404,17.0252,25300.0
2011-11-22 10:30:00,38.12,38.22,38.05,38.1,26000.0,17.0252,17.0699,16.994,17.0163,26000.0
2011-11-22 11:00:00,38.11,38.15,38.07,38.1,23800.0,17.0208,17.0386,17.0029,17.0163,23800.0
2011-11-22 11:30:00,38.1,38.16,38.06,38.16,20900.0,17.0163,17.0431,16.9984,17.0431,20900.0
2011-11-22 12:00:00,38.16,38.27,38.15,38.16,26600.0,17.0431,17.0922,17.0386,17.0431,26600.0
2011-11-22 12:30:00,38.16,38.24,38.14,38.24,23200.0,17.0431,17.0788,17.0342,17.0788,23200.0
2011-11-22 13:00:00,38.24,38.4,38.23,38.37,43400.0,17.0788,17.1503,17.0744,17.1369,43400.0
2011-11-22 13:30:00,38.36,38.4,38.32,38.33,43000.0,17.1324,17.1503,17.1146,17.119,43000.0
2011-11-22 14:00:00,38.32,38.35,38.27,38.31,76000.0,17.1146,17.128,17.0922,17.1101,76000.0
2011-11-22 14:30:00,38.3,38.34,38.26,38.32,72500.0,17.1056,17.1235,17.0878,17.1146,72500.0
2011-11-22 15:00:00,38.32,38.35,38.3,38.32,70000.0,17.1146,17.128,17.1056,17.1146,70000.0
2011-11-22 15:30:00,38.33,38.43,38.3,38.37,125400.0,17.119,17.1637,17.1056,17.1369,125400.0
2011-11-23 09:30:00,38.05,38.05,37.77,37.84,71700.0,16.994,16.994,16.8689,16.9002,71700.0
2011-11-23 10:00:00,37.81,37.88,37.69,37.71,57000.0,16.8868,16.9181,16.8332,16.8421,57000.0
2011-11-23 10:30:00,37.72,37.79,37.61,37.61,54200.0,16.8466,16.8779,16.7975,16.7975,54200.0
2011-11-23 11:00:00,37.6,37.76,37.56,37.73,85700.0,16.793,16.8645,16.7751,16.8511,85700.0
2011-11-23 11:30:00,37.73,37.85,37.64,37.85,42800.0,16.8511,16.9047,16.8109,16.9047,42800.0
2011-11-23 12:00:00,37.85,37.86,37.79,37.82,19100.0,16.9047,16.9091,16.8779,16.8913,19100.0
2011-11-23 12:30:00,37.82,37.87,37.79,37.83,28100.0,16.8913,16.9136,16.8779,16.8957,28100.0
2011-11-23 13:00:00,37.83,37.96,37.82,37.89,51900.0,16.8957,16.9538,16.8913,16.9225,51900.0
2011-11-23 13:30:00,37.9,37.95,37.81,37.86,62900.0,16.927,16.9493,16.8868,16.9091,62900.0
2011-11-23 14:00:00,37.87,37.9,37.77,37.79,25400.0,16.9136,16.927,16.8689,16.8779,25400.0
2011-11-23 14:30:00,37.79,37.83,37.76,37.79,55100.0,16.8779,16.8957,16.8645,16.8779,55100.0
2011-11-23 15:00:00,37.79,37.86,37.77,37.84,76000.0,16.8779,16.9091,16.8689,16.9002,76000.0
2011-11-23 15:30:00,37.85,37.93,37.78,37.8,109800.0,16.9047,16.9404,16.8734,16.8823,109800.0
2011-11-25 09:30:00,37.55,37.79,37.45,37.69,47200.0,16.7707,16.8779,16.726,16.8332,47200.0
2011-11-25 10:00:00,37.7,37.75,37.67,37.67,16700.0,16.8377,16.86,16.8243,16.8243,16700.0
2011-11-25 10:30:00,37.67,37.75,37.57,37.57,23500.0,16.8243,16.86,16.7796,16.7796,23500.0
2011-11-25 11:00:00,37.58,37.69,37.52,37.61,58000.0,16.7841,16.8332,16.7573,16.7975,58000.0
2011-11-25 11:30:00,37.62,37.66,37.57,37.57,20300.0,16.8019,16.8198,16.7796,16.7796,20300.0
2011-11-25 12:00:00,37.57,37.6,37.51,37.6,17200.0,16.7796,16.793,16.7528,16.793,17200.0
2011-11-25 12:30:00,37.59,37.65,37.53,37.54,43400.0,16.7885,16.8153,16.7617,16.7662,43400.0
2011-11-28 09:30:00,38.25,38.34,38.13,38.25,70100.0,17.0833,17.1235,17.0297,17.0833,70100.0
2011-11-28 10:00:00,38.26,38.36,38.23,38.26,20800.0,17.0878,17.1324,17.0744,17.0878,20800.0
2011-11-28 10:30:00,38.26,38.3,38.23,38.3,30200.0,17.0878,17.1056,17.0744,17.1056,30200.0
2011-11-28 11:00:00,38.3,38.3,38.2,38.22,43500.0,17.1056,17.1056,17.061,17.0699,43500.0
2011-11-28 11:30:00,38.21,38.24,38.15,38.15,33300.0,17.0654,17.0788,17.0386,17.0386,33300.0
2011-11-28 12:00:00,38.15,38.17,38.02,38.02,20800.0,17.0386,17.0476,16.9806,16.9806,20800.0
2011-11-28 12:30:00,38.01,38.04,37.97,38.03,27600.0,16.9761,16.9895,16.9583,16.985,27600.0
2011-11-28 13:00:00,38.04,38.16,38.03,38.16,19600.0,16.9895,17.0431,16.985,17.0431,19600.0
2011-11-28 13:30:00,38.16,38.19,38.1,38.11,19400.0,17.0431,17.0565,17.0163,17.0208,19400.0
2011-11-28 14:00:00,38.11,38.17,38.09,38.11,25600.0,17.0208,17.0476,17.0118,17.0208,25600.0
2011-11-28 14:30:00,38.11,38.12,37.99,38.0,14800.0,17.0208,17.0252,16.9672,16.9717,14800.0
2011-11-28 15:00:00,38.0,38.03,37.94,38.01,29400.0,16.9717,16.985,16.9449,16.9761,29400.0
2011-11-28 15:30:00,38.0,38.09,37.92,38.09,57000.0,16.9717,17.0118,16.9359,17.0118,57000.0
2011-11-29 09:30:00,38.33,38.33,38.11,38.33,43500.0,17.119,17.119,17.0208,17.119,43500.0
2011-11-29 10:00:00,38.35,38.55,38.32,38.45,71700.0,17.128,17.2173,17.1146,17.1726,71700.0
2011-11-29 10:30:00,38.45,38.58,38.45,38.46,29300.0,17.1726,17.2307,17.1726,17.1771,29300.0
2011-11-29 11:00:00,38.46,38.49,38.37,38.37,21400.0,17.1771,17.1905,17.1369,17.1369,21400.0
2011-11-29 11:30:00,38.37,38.45,38.37,38.44,26300.0,17.1369,17.1726,17.1369,17.1682,26300.0
2011-11-29 12:00:00,38.46,38.51,38.43,38.43,19600.0,17.1771,17.1994,17.1637,17.1637,19600.0
2011-11-29 12:30:00,38.42,38.43,38.34,38.35,17400.0,17.1592,17.1637,17.1235,17.128,17400.0
2011-11-29 13:00:00,38.36,38.39,38.24,38.25,32000.0,17.1324,17.1458,17.0788,17.0833,32000.0
2011-11-29 13:30:00,38.24,38.29,38.09,38.11,57500.0,17.0788,17.1012,17.0118,17.0208,57500.0
2011-11-29 14:00:00,38.11,38.18,38.07,38.1,44800.0,17.0208,17.052,17.0029,17.0163,44800.0
2011-11-29 14:30:00,38.1,38.3,38.1,38.28,28000.0,17.0163,17.1056,17.0163,17.0967,28000.0
2011-11-29 15:00:00,38.27,38.29,38.15,38.17,46300.0,17.0922,17.1012,17.0386,17.0476,46300.0
2011-11-29 15:30:00,38.17,38.21,38.14,38.18,89900.0,17.0476,17.0654,17.0342,17.052,89900.0
2011-11-30 09:30:00,38.98,39.04,38.83,38.96,105600.0,17.4093,17.4361,17.3423,17.4004,105600.0
2011-11-30 10:00:00,38.96,39.04,38.93,39.03,57700.0,17.4004,17.4361,17.387,17.4317,57700.0
2011-11-30 10:30:00,39.01,39.09,38.98,39.02,65900.0,17.4227,17.4585,17.4093,17.4272,65900.0
2011-11-30 11:00:00,39.02,39.17,39.0,39.14,79400.0,17.4272,17.4942,17.4183,17.4808,79400.0
2011-11-30 11:30:00,39.14,39.18,38.96,39.0,65300.0,17.4808,17.4987,17.4004,17.4183,65300.0
2011-11-30 12:00:00,38.99,39.02,38.91,38.98,53700.0,17.4138,17.4272,17.3781,17.4093,53700.0
2011-11-30 12:30:00,38.98,39.04,38.92,39.0,62600.0,17.4093,17.4361,17.3825,17.4183,62600.0
2011-11-30 13:00:00,39.01,39.04,38.96,39.02,33300.0,17.4227,17.4361,17.4004,17.4272,33300.0
2011-11-30 13:30:00,39.03,39.03,38.94,38.96,55200.0,17.4317,17.4317,17.3915,17.4004,55200.0
2011-11-30 14:00:00,38.95,38.96,38.87,38.91,41900.0,17.3959,17.4004,17.3602,17.3781,41900.0
2011-11-30 14:30:00,38.91,38.95,38.88,38.91,48600.0,17.3781,17.3959,17.3647,17.3781,48600.0
2011-11-30 15:00:00,38.9,39.0,38.89,38.92,93800.0,17.3736,17.4183,17.3691,17.3825,93800.0
2011-11-30 15:30:00,38.92,39.21,38.9,39.2,136200.0,17.3825,17.5121,17.3736,17.5076,136200.0
2011-12-01 09:30:00,39.1,39.36,39.06,39.21,111500.0,17.4629,17.5791,17.4451,17.5121,111500.0
2011-12-01 10:00:00,39.21,39.4,39.18,39.39,81300.0,17.5121,17.5969,17.4987,17.5925,81300.0
2011-12-01 10:30:00,39.37,39.38,39.06,39.12,73700.0,17.5835,17.588,17.4451,17.4719,73700.0
2011-12-01 11:00:00,39.15,39.16,39.0,39.05,42000.0,17.4853,17.4897,17.4183,17.4406,42000.0
2011-12-01 11:30:00,39.06,39.14,39.02,39.14,30000.0,17.4451,17.4808,17.4272,17.4808,30000.0
2011-12-01 12:00:00,39.14,39.18,39.07,39.16,36200.0,17.4808,17.4987,17.4495,17.4897,36200.0
2011-12-01 12:30:00,39.15,39.2,39.13,39.13,39200.0,17.4853,17.5076,17.4763,17.4763,39200.0
2011-12-01 13:00:00,39.13,39.21,39.12,39.21,36200.0,17.4763,17.5121,17.4719,17.5121,36200.0
2011-12-01 13:30:00,39.2,39.28,39.19,39.27,47700.0,17.5076,17.5433,17.5031,17.5389,47700.0
2011-12-01 14:00:00,39.26,39.27,39.2,39.24,41200.0,17.5344,17.5389,17.5076,17.5255,41200.0
2011-12-01 14:30:00,39.24,39.3,39.15,39.16,89000.0,17.5255,17.5523,17.4853,17.4897,89000.0
2011-12-01 15:00:00,39.16,39.16,39.07,39.12,118800.0,17.4897,17.4897,17.4495,17.4719,118800.0
2011-12-01 15:30:00,39.13,39.2,39.02,39.19,181800.0,17.4763,17.5076,17.4272,17.5031,181800.0
2011-12-02 09:30:00,39.33,39.46,39.17,39.34,93500.0,17.5657,17.6237,17.4942,17.5701,93500.0
2011-12-02 10:00:00,39.33,39.51,39.32,39.49,33000.0,17.5657,17.646,17.5612,17.6371,33000.0
2011-12-02 10:30:00,39.5,39.55,39.35,39.49,25000.0,17.6416,17.6639,17.5746,17.6371,25000.0
2011-12-02 11:00:00,39.47,39.52,39.43,39.51,44600.0,17.6282,17.6505,17.6103,17.646,44600.0
2011-12-02 11:30:00,39.51,39.58,39.43,39.53,92600.0,17.646,17.6773,17.6103,17.655,92600.0
2011-12-02 12:00:00,39.52,39.71,39.44,39.69,56800.0,17.6505,17.7354,17.6148,17.7264,56800.0
2011-12-02 12:30:00,39.67,39.69,39.62,39.67,15900.0,17.7175,17.7264,17.6952,17.7175,15900.0
2011-12-02 13:00:00,39.67,39.68,39.61,39.63,64000.0,17.7175,17.722,17.6907,17.6996,64000.0
2011-12-02 13:30:00,39.61,39.69,39.59,39.66,27000.0,17.6907,17.7264,17.6818,17.713,27000.0
2011-12-02 14:00:00,39.67,39.68,39.56,39.66,42900.0,17.7175,17.722,17.6684,17.713,42900.0
2011-12-02 14:30:00,39.65,39.72,39.65,39.66,38500.0,17.7086,17.7398,17.7086,17.713,38500.0
2011-12-02 15:00:00,39.68,39.71,39.64,39.65,33500.0,17.722,17.7354,17.7041,17.7086,33500.0
2011-12-02 15:30:00,39.65,39.67,39.58,39.59,92600.0,17.7086,17.7175,17.6773,17.6818,92600.0
2011-12-05 09:30:00,39.96,40.0,39.82,39.9,63200.0,17.847,17.8649,17.7845,17.8202,63200.0
2011-12-05 10:00:00,39.9,39.91,39.76,39.8,22200.0,17.8202,17.8247,17.7577,17.7756,22200.0
2011-12-05 10:30:00,39.79,39.86,39.72,39.81,32500.0,17.7711,17.8024,17.7398,17.78,32500.0
2011-12-05 11:00:00,39.81,39.82,39.74,39.77,23400.0,17.78,17.7845,17.7488,17.7622,23400.0
2011-12-05 11:30:00,39.77,39.79,39.75,39.77,68800.0,17.7622,17.7711,17.7532,17.7622,68800.0
2011-12-05 12:00:00,39.77,39.79,39.73,39.74,24700.0,17.7622,17.7711,17.7443,17.7488,24700.0
2011-12-05 12:30:00,39.75,39.78,39.69,39.69,19200.0,17.7532,17.7666,17.7264,17.7264,19200.0
2011-12-05 13:00:00,39.68,39.69,39.53,39.57,33600.0,17.722,17.7264,17.655,17.6728,33600.0
2011-12-05 13:30:00,39.56,39.56,39.31,39.41,77900.0,17.6684,17.6684,17.5567,17.6014,77900.0
2011-12-05 14:00:00,39.41,39.43,39.23,39.34,74600.0,17.6014,17.6103,17.521,17.5701,74600.0
2011-12-05 14:30:00,39.34,39.44,39.32,39.42,51800.0,17.5701,17.6148,17.5612,17.6059,51800.0
2011-12-05 15:00:00,39.43,39.44,39.3,39.38,48100.0,17.6103,17.6148,17.5523,17.588,48100.0
2011-12-05 15:30:00,39.38,39.54,39.34,39.5,120900.0,17.588,17.6594,17.5701,17.6416,120900.0
2011-12-06 09:30:00,39.64,39.66,39.51,39.53,89200.0,17.7041,17.713,17.646,17.655,89200.0
2011-12-06 10:00:00,39.54,39.62,39.51,39.52,51400.0,17.6594,17.6952,17.646,17.6505,51400.0
2011-12-06 10:30:00,39.54,39.58,39.43,39.45,64300.0,17.6594,17.6773,17.6103,17.6193,64300.0
2011-12-06 11:00:00,39.47,39.53,39.47,39.5,17200.0,17.6282,17.655,17.6282,17.6416,17200.0
2011-12-06 11:30:00,39.51,39.58,39.5,39.56,28700.0,17.646,17.6773,17.6416,17.6684,28700.0
2011-12-06 12:00:00,39.56,39.61,39.55,39.59,27100.0,17.6684,17.6907,17.6639,17.6818,27100.0
2011-12-06 12:30:00,39.58,39.62,39.53,39.55,23700.0,17.6773,17.6952,17.655,17.6639,23700.0
2011-12-06 13:00:00,39.55,39.6,39.48,39.59,38400.0,17.6639,17.6862,17.6327,17.6818,38400.0
2011-12-06 13:30:00,39.59,39.6,39.55,39.55,35600.0,17.6818,17.6862,17.6639,17.6639,35600.0
2011-12-06 14:00:00,39.55,39.57,39.52,39.54,96200.0,17.6639,17.6728,17.6505,17.6594,96200.0
2011-12-06 14:30:00,39.55,39.66,39.54,39.65,58700.0,17.6639,17.713,17.6594,17.7086,58700.0
2011-12-06 15:00:00,39.65,39.67,39.59,39.59,26000.0,17.7086,17.7175,17.6818,17.6818,26000.0
2011-12-06 15:30:00,39.6,39.63,39.54,39.57,70100.0,17.6862,17.6996,17.6594,17.6728,70100.0
2011-12-07 09:30:00,39.48,39.49,39.21,39.34,61800.0,17.6327,17.6371,17.5121,17.5701,61800.0
2011-12-07 10:00:00,39.33,39.35,39.2,39.3,58300.0,17.5657,17.5746,17.5076,17.5523,58300.0
2011-12-07 10:30:00,39.29,39.33,39.2,39.29,55000.0,17.5478,17.5657,17.5076,17.5478,55000.0
2011-12-07 11:00:00,39.29,39.36,39.27,39.36,58400.0,17.5478,17.5791,17.5389,17.5791,58400.0
2011-12-07 11:30:00,39.4,39.42,39.36,39.39,42000.0,17.5969,17.6059,17.5791,17.5925,42000.0
2011-12-07 12:00:00,39.39,39.58,39.39,39.57,63600.0,17.5925,17.6773,17.5925,17.6728,63600.0
2011-12-07 12:30:00,39.57,39.59,39.5,39.52,25500.0,17.6728,17.6818,17.6416,17.6505,25500.0
2011-12-07 13:00:00,39.53,39.56,39.49,39.56,10100.0,17.655,17.6684,17.6371,17.6684,10100.0
2011-12-07 13:30:00,39.57,39.57,39.48,39.49,25100.0,17.6728,17.6728,17.6327,17.6371,25100.0
2011-12-07 14:00:00,39.49,39.5,39.45,39.48,66900.0,17.6371,17.6416,17.6193,17.6327,66900.0
2011-12-07 14:30:00,39.48,39.55,39.46,39.52,30900.0,17.6327,17.6639,17.6237,17.6505,30900.0
2011-12-07 15:00:00,39.53,39.83,39.53,39.76,62900.0,17.655,17.789,17.655,17.7577,62900.0
2011-12-07 15:30:00,39.76,39.84,39.72,39.75,125600.0,17.7577,17.7934,17.7398,17.7532,125600.0
2011-12-08 09:30:00,39.81,39.94,39.54,39.91,98200.0,17.78,17.8381,17.6594,17.8247,98200.0
2011-12-08 10:00:00,39.91,39.91,39.62,39.66,36500.0,17.8247,17.8247,17.6952,17.713,36500.0
2011-12-08 10:30:00,39.64,39.82,39.64,39.79,51100.0,17.7041,17.7845,17.7041,17.7711,51100.0
2011-12-08 11:00:00,39.78,39.8,39.66,39.71,45200.0,17.7666,17.7756,17.713,17.7354,45200.0
2011-12-08 11:30:00,39.7,39.81,39.7,39.81,40600.0,17.7309,17.78,17.7309,17.78,40600.0
2011-12-08 12:00:00,39.81,39.84,39.76,39.78,74800.0,17.78,17.7934,17.7577,17.7666,74800.0
2011-12-08 12:30:00,39.78,39.83,39.77,39.79,57500.0,17.7666,17.789,17.7622,17.7711,57500.0
2011-12-08 13:00:00,39.79,39.79,39.64,39.71,33800.0,17.7711,17.7711,17.7041,17.7354,33800.0
2011-12-08 13:30:00,39.71,39.77,39.67,39.73,54300.0,17.7354,17.7622,17.7175,17.7443,54300.0
2011-12-08 14:00:00,39.73,39.82,39.69,39.78,26300.0,17.7443,17.7845,17.7264,17.7666,26300.0
2011-12-08 14:30:00,39.79,39.81,39.74,39.79,62800.0,17.7711,17.78,17.7488,17.7711,62800.0
2011-12-08 15:00:00,39.79,39.94,39.79,39.9,71600.0,17.7711,17.8381,17.7711,17.8202,71600.0
2011-12-08 15:30:00,39.9,39.96,39.61,39.67,117900.0,17.8202,17.847,17.6907,17.7175,117900.0
2011-12-09 09:30:00,39.92,40.0,39.36,39.42,124500.0,17.8292,17.8649,17.5791,17.6059,124500.0
2011-12-09 10:00:00,39.42,39.58,39.37,39.46,61400.0,17.6059,17.6773,17.5835,17.6237,61400.0
2011-12-09 10:30:00,39.46,39.67,39.42,39.66,78800.0,17.6237,17.7175,17.6059,17.713,78800.0
2011-12-09 11:00:00,39.66,39.83,39.64,39.83,85000.0,17.713,17.789,17.7041,17.789,85000.0
2011-12-09 11:30:00,39.83,39.98,39.82,39.84,69100.0,17.789,17.856,17.7845,17.7934,69100.0
2011-12-09 12:00:00,39.84,39.9,39.76,39.76,37100.0,17.7934,17.8202,17.7577,17.7577,37100.0
2011-12-09 12:30:00,39.76,39.81,39.74,39.79,25600.0,17.7577,17.78,17.7488,17.7711,25600.0
2011-12-09 13:00:00,39.79,39.83,39.73,39.78,91400.0,17.7711,17.789,17.7443,17.7666,91400.0
2011-12-09 13:30:00,39.79,39.82,39.77,39.81,24100.0,17.7711,17.7845,17.7622,17.78,24100.0
2011-12-09 14:00:00,39.81,40.0,39.81,39.99,50900.0,17.78,17.8649,17.78,17.8604,50900.0
2011-12-09 14:30:00,40.0,40.06,39.9,39.9,89400.0,17.8649,17.8917,17.8202,17.8202,89400.0
2011-12-09 15:00:00,39.9,40.0,39.86,40.0,40500.0,17.8202,17.8649,17.8024,17.8649,40500.0
2011-12-09 15:30:00,39.99,40.17,39.95,39.99,200000.0,17.8604,17.9408,17.8426,17.8604,200000.0
2011-12-12 09:30:00,39.76,39.87,39.56,39.81,52000.0,17.7577,17.8068,17.6684,17.78,52000.0
2011-12-12 10:00:00,39.8,39.88,39.77,39.86,47600.0,17.7756,17.8113,17.7622,17.8024,47600.0
2011-12-12 10:30:00,39.85,40.04,39.85,39.99,31000.0,17.7979,17.8828,17.7979,17.8604,31000.0
2011-12-12 11:00:00,39.98,40.12,39.98,40.11,29000.0,17.856,17.9185,17.856,17.914,29000.0
2011-12-12 11:30:00,40.11,40.17,40.0,40.09,37500.0,17.914,17.9408,17.8649,17.9051,37500.0
2011-12-12 12:00:00,40.09,40.1,40.0,40.1,27700.0,17.9051,17.9096,17.8649,17.9096,27700.0
2011-12-12 12:30:00,40.11,40.22,40.09,40.22,39200.0,17.914,17.9632,17.9051,17.9632,39200.0
2011-12-12 13:00:00,40.23,40.25,40.16,40.24,37600.0,17.9676,17.9766,17.9364,17.9721,37600.0
2011-12-12 13:30:00,40.24,40.24,40.19,40.21,35600.0,17.9721,17.9721,17.9498,17.9587,35600.0
2011-12-12 14:00:00,40.22,40.3,40.2,40.27,41200.0,17.9632,17.9989,17.9542,17.9855,41200.0
2011-12-12 14:30:00,40.26,40.28,40.15,40.2,33400.0,17.981,17.9899,17.9319,17.9542,33400.0
2011-12-12 15:00:00,40.2,40.22,40.04,40.14,69200.0,17.9542,17.9632,17.8828,17.9274,69200.0
2011-12-12 15:30:00,40.14,40.25,40.1,40.17,161800.0,17.9274,17.9766,17.9096,17.9408,161800.0
2011-12-13 09:30:00,39.84,40.02,39.73,39.95,84700.0,18.021,18.1024,17.9712,18.0707,84700.0
2011-12-13 10:00:00,39.96,40.04,39.89,39.97,39700.0,18.0752,18.1114,18.0436,18.0798,39700.0
2011-12-13 10:30:00,39.97,39.98,39.71,39.71,38800.0,18.0798,18.0843,17.9622,17.9622,38800.0
2011-12-13 11:00:00,39.72,39.86,39.63,39.86,49300.0,17.9667,18.03,17.926,18.03,49300.0
2011-12-13 11:30:00,39.85,39.9,39.77,39.82,27800.0,18.0255,18.0481,17.9893,18.0119,27800.0
2011-12-13 12:00:00,39.84,39.84,39.76,39.77,14300.0,18.021,18.021,17.9848,17.9893,14300.0
2011-12-13 12:30:00,39.78,39.94,39.76,39.94,31000.0,17.9938,18.0662,17.9848,18.0662,31000.0
2011-12-13 13:00:00,39.94,39.96,39.8,39.89,34800.0,18.0662,18.0752,18.0029,18.0436,34800.0
2011-12-13 13:30:00,39.88,39.93,39.81,39.92,34100.0,18.0391,18.0617,18.0074,18.0571,34100.0
2011-12-13 14:00:00,39.93,40.0,39.79,39.86,39400.0,18.0617,18.0933,17.9983,18.03,39400.0
2011-12-13 14:30:00,39.87,39.87,39.68,39.7,29400.0,18.0345,18.0345,17.9486,17.9576,29400.0
2011-12-13 15:00:00,39.7,39.73,39.51,39.52,65100.0,17.9576,17.9712,17.8717,17.8762,65100.0
2011-12-13 15:30:00,39.5,39.67,39.39,39.54,142000.0,17.8672,17.9441,17.8174,17.8853,142000.0
2011-12-14 09:30:00,39.34,39.52,39.27,39.36,65000.0,17.7948,17.8762,17.7631,17.8038,65000.0
2011-12-14 10:00:00,39.36,39.37,39.17,39.25,29200.0,17.8038,17.8084,17.7179,17.7541,29200.0
2011-12-14 10:30:00,39.23,39.25,38.97,39.06,55600.0,17.745,17.7541,17.6274,17.6681,55600.0
2011-12-14 11:00:00,39.08,39.19,38.91,39.17,82800.0,17.6772,17.7269,17.6003,17.7179,82800.0
2011-12-14 11:30:00,39.17,39.18,39.03,39.04,47100.0,17.7179,17.7224,17.6546,17.6591,47100.0
2011-12-14 12:00:00,39.02,39.21,38.98,39.12,38100.0,17.65,17.736,17.632,17.6953,38100.0
2011-12-14 12:30:00,39.13,39.24,39.07,39.07,48300.0,17.6998,17.7496,17.6727,17.6727,48300.0
2011-12-14 13:00:00,39.07,39.15,39.06,39.11,33700.0,17.6727,17.7089,17.6681,17.6908,33700.0
2011-12-14 13:30:00,39.15,39.15,39.05,39.08,53300.0,17.7089,17.7089,17.6636,17.6772,53300.0
2011-12-14 14:00:00,39.07,39.08,38.81,38.81,81600.0,17.6727,17.6772,17.5551,17.5551,81600.0
2011-12-14 14:30:00,38.8,38.84,38.68,38.68,70300.0,17.5505,17.5686,17.4963,17.4963,70300.0
2011-12-14 15:00:00,38.69,38.81,38.68,38.78,63200.0,17.5008,17.5551,17.4963,17.5415,63200.0
2011-12-14 15:30:00,38.78,38.91,38.72,38.87,125000.0,17.5415,17.6003,17.5143,17.5822,125000.0
2011-12-15 09:30:00,39.24,39.55,39.24,39.5,84300.0,17.7496,17.8898,17.7496,17.8672,84300.0
2011-12-15 10:00:00,39.53,39.56,39.42,39.45,88100.0,17.8807,17.8943,17.831,17.8446,88100.0
2011-12-15 10:30:00,39.45,39.46,39.22,39.27,149700.0,17.8446,17.8491,17.7405,17.7631,149700.0
2011-12-15 11:00:00,39.29,39.48,39.29,39.47,56700.0,17.7722,17.8581,17.7722,17.8536,56700.0
2011-12-15 11:30:00,39.47,39.48,39.11,39.3,117300.0,17.8536,17.8581,17.6908,17.7767,117300.0
2011-12-15 12:00:00,39.29,39.44,39.27,39.38,15500.0,17.7722,17.84,17.7631,17.8129,15500.0
2011-12-15 12:30:00,39.37,39.43,39.25,39.25,36800.0,17.8084,17.8355,17.7541,17.7541,36800.0
2011-12-15 13:00:00,39.26,39.32,39.25,39.31,29500.0,17.7586,17.7857,17.7541,17.7812,29500.0
2011-12-15 13:30:00,39.32,39.32,39.15,39.22,36700.0,17.7857,17.7857,17.7089,17.7405,36700.0
2011-12-15 14:00:00,39.19,39.25,39.16,39.19,31200.0,17.7269,17.7541,17.7134,17.7269,31200.0
2011-12-15 14:30:00,39.17,39.17,39.01,39.13,44000.0,17.7179,17.7179,17.6455,17.6998,44000.0
2011-12-15 15:00:00,39.13,39.17,39.07,39.12,52600.0,17.6998,17.7179,17.6727,17.6953,52600.0
2011-12-15 15:30:00,39.12,39.18,39.06,39.1,142200.0,17.6953,17.7224,17.6681,17.6862,142200.0
2011-12-16 09:30:00,39.1,39.38,39.09,39.14,81600.0,17.6862,17.8129,17.6817,17.7043,81600.0
2011-12-16 10:00:00,39.12,39.24,39.09,39.15,42000.0,17.6953,17.7496,17.6817,17.7089,42000.0
2011-12-16 10:30:00,39.12,39.15,39.08,39.11,36300.0,17.6953,17.7089,17.6772,17.6908,36300.0
2011-12-16 11:00:00,39.12,39.14,39.03,39.09,42800.0,17.6953,17.7043,17.6546,17.6817,42800.0
2011-12-16 11:30:00,39.11,39.11,38.97,38.98,44400.0,17.6908,17.6908,17.6274,17.632,44400.0
2011-12-16 12:00:00,38.99,38.99,38.89,38.94,48500.0,17.6365,17.6365,17.5912,17.6139,48500.0
2011-12-16 12:30:00,38.93,38.97,38.81,38.96,43800.0,17.6093,17.6274,17.5551,17.6229,43800.0
2011-12-16 13:00:00,38.98,39.04,38.95,39.0,32300.0,17.632,17.6591,17.6184,17.641,32300.0
2011-12-16 13:30:00,39.0,39.01,38.95,38.98,37400.0,17.641,17.6455,17.6184,17.632,37400.0
2011-12-16 14:00:00,38.98,39.05,38.98,39.03,45200.0,17.632,17.6636,17.632,17.6546,45200.0
2011-12-16 14:30:00,39.03,39.03,38.97,39.01,47700.0,17.6546,17.6546,17.6274,17.6455,47700.0
2011-12-16 15:00:00,39.01,39.05,38.96,38.98,91900.0,17.6455,17.6636,17.6229,17.632,91900.0
2011-12-16 15:30:00,38.96,39.07,38.92,39.04,155300.0,17.6229,17.6727,17.6048,17.6591,155300.0
2011-12-19 09:30:00,39.18,39.42,39.15,39.31,42300.0,17.7224,17.831,17.7089,17.7812,42300.0
2011-12-19 10:00:00,39.33,39.33,39.25,39.27,22300.0,17.7903,17.7903,17.7541,17.7631,22300.0
2011-12-19 10:30:00,39.28,39.29,39.16,39.21,30400.0,17.7677,17.7722,17.7134,17.736,30400.0
2011-12-19 11:00:00,39.2,39.2,39.09,39.18,46000.0,17.7315,17.7315,17.6817,17.7224,46000.0
2011-12-19 11:30:00,39.18,39.24,39.11,39.2,26600.0,17.7224,17.7496,17.6908,17.7315,26600.0
2011-12-19 12:00:00,39.18,39.28,39.18,39.27,15700.0,17.7224,17.7677,17.7224,17.7631,15700.0
2011-12-19 12:30:00,39.25,39.32,39.22,39.32,17600.0,17.7541,17.7857,17.7405,17.7857,17600.0
2011-12-19 13:00:00,39.3,39.33,39.24,39.3,33200.0,17.7767,17.7903,17.7496,17.7767,33200.0
2011-12-19 13:30:00,39.28,39.31,39.25,39.29,15000.0,17.7677,17.7812,17.7541,17.7722,15000.0
2011-12-19 14:00:00,39.27,39.37,39.25,39.37,18700.0,17.7631,17.8084,17.7541,17.8084,18700.0
2011-12-19 14:30:00,39.35,39.41,39.31,39.41,29500.0,17.7993,17.8265,17.7812,17.8265,29500.0
2011-12-19 15:00:00,39.4,39.4,39.12,39.14,53100.0,17.8219,17.8219,17.6953,17.7043,53100.0
2011-12-19 15:30:00,39.15,39.2,39.09,39.13,115300.0,17.7089,17.7315,17.6817,17.6998,115300.0
2011-12-20 09:30:00,39.59,39.8,39.45,39.73,50600.0,17.9079,18.0029,17.8446,17.9712,50600.0
2011-12-20 10:00:00,39.73,39.73,39.6,39.67,24700.0,17.9712,17.9712,17.9124,17.9441,24700.0
2011-12-20 10:30:00,39.67,39.89,39.63,39.81,38400.0,17.9441,18.0436,17.926,18.0074,38400.0
2011-12-20 11:00:00,39.79,39.81,39.65,39.7,23400.0,17.9983,18.0074,17.935,17.9576,23400.0
2011-12-20 11:30:00,39.72,39.72,39.55,39.61,23200.0,17.9667,17.9667,17.8898,17.9169,23200.0
2011-12-20 12:00:00,39.6,39.67,39.53,39.67,17700.0,17.9124,17.9441,17.8807,17.9441,17700.0
2011-12-20 12:30:00,39.67,39.75,39.64,39.71,17000.0,17.9441,17.9803,17.9305,17.9622,17000.0
2011-12-20 13:00:00,39.7,39.78,39.65,39.66,19700.0,17.9576,17.9938,17.935,17.9395,19700.0
2011-12-20 13:30:00,39.65,39.65,39.57,39.57,13600.0,17.935,17.935,17.8988,17.8988,13600.0
2011-12-20 14:00:00,39.57,39.58,39.46,39.5,35400.0,17.8988,17.9034,17.8491,17.8672,35400.0
2011-12-20 14:30:00,39.5,39.55,39.45,39.54,47000.0,17.8672,17.8898,17.8446,17.8853,47000.0
2011-12-20 15:00:00,39.54,39.67,39.54,39.65,45300.0,17.8853,17.9441,17.8853,17.935,45300.0
2011-12-20 15:30:00,39.64,39.69,39.54,39.55,59600.0,17.9305,17.9531,17.8853,17.8898,59600.0
2011-12-21 09:30:00,39.61,39.7,39.53,39.66,40800.0,17.9169,17.9576,17.8807,17.9395,40800.0
2011-12-21 10:00:00,39.64,39.85,39.62,39.8,29800.0,17.9305,18.0255,17.9214,18.0029,29800.0
2011-12-21 10:30:00,39.84,40.01,39.83,39.95,30300.0,18.021,18.0979,18.0164,18.0707,30300.0
2011-12-21 11:00:00,39.98,40.05,39.93,40.04,39200.0,18.0843,18.116,18.0617,18.1114,39200.0
2011-12-21 11:30:00,40.03,40.05,39.96,40.0,70300.0,18.1069,18.116,18.0752,18.0933,70300.0
2011-12-21 12:00:00,40.0,40.02,39.93,40.02,25700.0,18.0933,18.1024,18.0617,18.1024,25700.0
2011-12-21 12:30:00,40.01,40.07,40.01,40.06,23900.0,18.0979,18.125,18.0979,18.1205,23900.0
2011-12-21 13:00:00,40.05,40.09,40.04,40.06,38000.0,18.116,18.134,18.1114,18.1205,38000.0
2011-12-21 13:30:00,40.06,40.14,40.06,40.13,34400.0,18.1205,18.1567,18.1205,18.1521,34400.0
2011-12-21 14:00:00,40.13,40.15,40.11,40.12,33700.0,18.1521,18.1612,18.1431,18.1476,33700.0
2011-12-21 14:30:00,40.13,40.15,40.11,40.12,67400.0,18.1521,18.1612,18.1431,18.1476,67400.0
2011-12-21 15:00:00,40.11,40.24,40.1,40.18,93100.0,18.1431,18.2019,18.1386,18.1748,93100.0
2011-12-21 15:30:00,40.18,40.21,40.12,40.2,107600.0,18.1748,18.1883,18.1476,18.1838,107600.0
2011-12-22 09:30:00,40.23,40.33,40.09,40.24,40600.0,18.1974,18.2426,18.134,18.2019,40600.0
2011-12-22 10:00:00,40.25,40.34,40.19,40.34,62600.0,18.2064,18.2471,18.1793,18.2471,62600.0
2011-12-22 10:30:00,40.35,40.4,40.31,40.39,29800.0,18.2517,18.2743,18.2336,18.2697,29800.0
2011-12-22 11:00:00,40.39,40.44,40.36,40.38,44700.0,18.2697,18.2924,18.2562,18.2652,44700.0
2011-12-22 11:30:00,40.39,40.47,40.38,40.47,23300.0,18.2697,18.3059,18.2652,18.3059,23300.0
2011-12-22 12:00:00,40.47,40.61,40.46,40.59,47700.0,18.3059,18.3693,18.3014,18.3602,47700.0
2011-12-22 12:30:00,40.59,40.62,40.58,40.61,36300.0,18.3602,18.3738,18.3557,18.3693,36300.0
2011-12-22 13:00:00,40.6,40.62,40.57,40.61,25500.0,18.3647,18.3738,18.3512,18.3693,25500.0
2011-12-22 13:30:00,40.61,40.64,40.52,40.52,23900.0,18.3693,18.3828,18.3285,18.3285,23900.0
2011-12-22 14:00:00,40.51,40.58,40.5,40.56,26200.0,18.324,18.3557,18.3195,18.3466,26200.0
2011-12-22 14:30:00,40.56,40.62,40.55,40.62,42200.0,18.3466,18.3738,18.3421,18.3738,42200.0
2011-12-22 15:00:00,40.62,40.65,40.52,40.65,47800.0,18.3738,18.3874,18.3285,18.3874,47800.0
2011-12-22 15:30:00,40.64,40.7,40.54,40.59,112900.0,18.3828,18.41,18.3376,18.3602,112900.0
2011-12-23 09:30:00,40.82,41.03,40.68,40.98,83900.0,18.4642,18.5592,18.4009,18.5366,83900.0
2011-12-23 10:00:00,41.0,41.05,40.94,40.99,38500.0,18.5457,18.5683,18.5185,18.5411,38500.0
2011-12-23 10:30:00,40.99,41.05,40.84,40.9,24500.0,18.5411,18.5683,18.4733,18.5004,24500.0
2011-12-23 11:00:00,40.92,40.94,40.81,40.94,34900.0,18.5095,18.5185,18.4597,18.5185,34900.0
2011-12-23 11:30:00,40.94,40.95,40.76,40.79,30900.0,18.5185,18.5231,18.4371,18.4507,30900.0
2011-12-23 12:00:00,40.78,40.86,40.77,40.8,23100.0,18.4462,18.4823,18.4416,18.4552,23100.0
2011-12-23 12:30:00,40.79,40.86,40.74,40.86,25400.0,18.4507,18.4823,18.4281,18.4823,25400.0
2011-12-23 13:00:00,40.85,40.86,40.77,40.84,15700.0,18.4778,18.4823,18.4416,18.4733,15700.0
2011-12-23 13:30:00,40.85,40.94,40.83,40.89,21500.0,18.4778,18.5185,18.4688,18.4959,21500.0
2011-12-23 14:00:00,40.89,40.91,40.85,40.88,17100.0,18.4959,18.505,18.4778,18.4914,17100.0
2011-12-23 14:30:00,40.88,40.9,40.78,40.78,27900.0,18.4914,18.5004,18.4462,18.4462,27900.0
2011-12-23 15:00:00,40.79,40.85,40.75,40.75,33800.0,18.4507,18.4778,18.4326,18.4326,33800.0
2011-12-23 15:30:00,40.76,40.78,40.71,40.74,49200.0,18.4371,18.4462,18.4145,18.4281,49200.0
2011-12-27 09:30:00,40.77,40.88,40.54,40.81,49300.0,18.4416,18.4914,18.3376,18.4597,49300.0
2011-12-27 10:00:00,40.82,40.84,40.72,40.79,21300.0,18.4642,18.4733,18.419,18.4507,21300.0
2011-12-27 10:30:00,40.79,40.81,40.73,40.76,14700.0,18.4507,18.4597,18.4235,18.4371,14700.0
2011-12-27 11:00:00,40.78,40.95,40.73,40.94,30000.0,18.4462,18.5231,18.4235,18.5185,30000.0
2011-12-27 11:30:00,40.94,41.01,40.93,40.94,16300.0,18.5185,18.5502,18.514,18.5185,16300.0
2011-12-27 12:00:00,40.94,40.99,40.91,40.97,17700.0,18.5185,18.5411,18.505,18.5321,17700.0
2011-12-27 12:30:00,40.96,40.98,40.94,40.97,6600.0,18.5276,18.5366,18.5185,18.5321,6600.0
2011-12-27 13:00:00,40.96,40.96,40.89,40.93,15000.0,18.5276,18.5276,18.4959,18.514,15000.0
2011-12-27 13:30:00,40.94,41.01,40.93,41.01,11100.0,18.5185,18.5502,18.514,18.5502,11100.0
2011-12-27 14:00:00,41.0,41.06,40.99,41.03,15700.0,18.5457,18.5728,18.5411,18.5592,15700.0
2011-12-27 14:30:00,41.02,41.09,40.99,41.08,14900.0,18.5547,18.5864,18.5411,18.5819,14900.0
2011-12-27 15:00:00,41.07,41.11,41.03,41.11,32100.0,18.5773,18.5954,18.5592,18.5954,32100.0
2011-12-27 15:30:00,41.11,41.11,41.0,41.03,43900.0,18.5954,18.5954,18.5457,18.5592,43900.0
2011-12-28 09:30:00,40.96,41.19,40.47,40.54,90600.0,18.5276,18.6316,18.3059,18.3376,90600.0
2011-12-28 10:00:00,40.54,40.55,40.42,40.44,38100.0,18.3376,18.3421,18.2833,18.2924,38100.0
2011-12-28 10:30:00,40.45,40.65,40.37,40.65,26400.0,18.2969,18.3874,18.2607,18.3874,26400.0
2011-12-28 11:00:00,40.63,40.8,40.6,40.7,31100.0,18.3783,18.4552,18.3647,18.41,31100.0
2011-12-28 11:30:00,40.68,40.73,40.57,40.72,22500.0,18.4009,18.4235,18.3512,18.419,22500.0
2011-12-28 12:00:00,40.73,40.73,40.53,40.56,19000.0,18.4235,18.4235,18.3331,18.3466,19000.0
2011-12-28 12:30:00,40.57,40.57,40.42,40.46,15900.0,18.3512,18.3512,18.2833,18.3014,15900.0
2011-12-28 13:00:00,40.47,40.49,40.44,40.47,14400.0,18.3059,18.315,18.2924,18.3059,14400.0
2011-12-28 13:30:00,40.47,40.56,40.46,40.55,15800.0,18.3059,18.3466,18.3014,18.3421,15800.0
2011-12-28 14:00:00,40.55,40.6,40.52,40.56,24600.0,18.3421,18.3647,18.3285,18.3466,24600.0
2011-12-28 14:30:00,40.56,40.56,40.5,40.56,24300.0,18.3466,18.3466,18.3195,18.3466,24300.0
2011-12-28 15:00:00,40.56,40.61,40.54,40.55,35900.0,18.3466,18.3693,18.3376,18.3421,35900.0
2011-12-28 15:30:00,40.55,40.68,40.54,40.58,105900.0,18.3421,18.4009,18.3376,18.3557,105900.0
2011-12-29 09:30:00,40.72,40.82,40.66,40.75,23600.0,18.419,18.4642,18.3919,18.4326,23600.0
2011-12-29 10:00:00,40.75,40.84,40.75,40.81,17800.0,18.4326,18.4733,18.4326,18.4597,17800.0
2011-12-29 10:30:00,40.81,40.89,40.79,40.8,27200.0,18.4597,18.4959,18.4507,18.4552,27200.0
2011-12-29 11:00:00,40.82,40.9,40.77,40.89,25000.0,18.4642,18.5004,18.4416,18.4959,25000.0
2011-12-29 11:30:00,40.88,40.99,40.88,40.96,27300.0,18.4914,18.5411,18.4914,18.5276,27300.0
2011-12-29 12:00:00,40.97,40.97,40.92,40.95,12500.0,18.5321,18.5321,18.5095,18.5231,12500.0
2011-12-29 12:30:00,40.95,40.97,40.91,40.96,13400.0,18.5231,18.5321,18.505,18.5276,13400.0
2011-12-29 13:00:00,40.97,41.05,40.94,41.05,22900.0,18.5321,18.5683,18.5185,18.5683,22900.0
2011-12-29 13:30:00,41.06,41.09,41.05,41.07,19200.0,18.5728,18.5864,18.5683,18.5773,19200.0
2011-12-29 14:00:00,41.07,41.08,41.04,41.07,18600.0,18.5773,18.5819,18.5638,18.5773,18600.0
2011-12-29 14:30:00,41.07,41.09,41.04,41.09,22500.0,18.5773,18.5864,18.5638,18.5864,22500.0
2011-12-29 15:00:00,41.09,41.12,41.02,41.03,55600.0,18.5864,18.5999,18.5547,18.5592,55600.0
2011-12-29 15:30:00,41.02,41.15,40.99,41.11,104400.0,18.5547,18.6135,18.5411,18.5954,104400.0
2011-12-30 09:30:00,41.11,41.49,41.09,41.44,51900.0,18.5954,18.7673,18.5864,18.7447,51900.0
2011-12-30 10:00:00,41.42,41.46,41.33,41.39,46800.0,18.7356,18.7537,18.6949,18.7221,46800.0
2011-12-30 10:30:00,41.39,41.53,41.39,41.5,36200.0,18.7221,18.7854,18.7221,18.7718,36200.0
2011-12-30 11:00:00,41.52,41.67,41.51,41.66,41700.0,18.7809,18.8487,18.7764,18.8442,41700.0
2011-12-30 11:30:00,41.66,41.75,41.65,41.71,51400.0,18.8442,18.8849,18.8397,18.8668,51400.0
2011-12-30 12:00:00,41.69,41.73,41.62,41.64,31500.0,18.8578,18.8759,18.8261,18.8352,31500.0
2011-12-30 12:30:00,41.64,41.64,41.55,41.6,32700.0,18.8352,18.8352,18.7945,18.8171,32700.0
2011-12-30 13:00:00,41.59,41.67,41.54,41.67,35100.0,18.8125,18.8487,18.7899,18.8487,35100.0
2011-12-30 13:30:00,41.67,41.72,41.67,41.69,22000.0,18.8487,18.8713,18.8487,18.8578,22000.0
2011-12-30 14:00:00,41.7,41.75,41.68,41.7,40600.0,18.8623,18.8849,18.8533,18.8623,40600.0
2011-12-30 14:30:00,41.7,41.72,41.62,41.65,32300.0,18.8623,18.8713,18.8261,18.8397,32300.0
2011-12-30 15:00:00,41.65,41.7,41.63,41.68,56800.0,18.8397,18.8623,18.8306,18.8533,56800.0
2011-12-30 15:30:00,41.68,41.74,41.62,41.67,121800.0,18.8533,18.8804,18.8261,18.8487,121800.0
2012-01-03 09:30:00,42.46,42.51,42.0,42.23,146100.0,19.2061,19.2287,18.998,19.102,146100.0
2012-01-03 10:00:00,42.21,42.28,42.1,42.1,67200.0,19.093,19.1247,19.0432,19.0432,67200.0
2012-01-03 10:30:00,42.11,42.15,41.82,41.89,68000.0,19.0478,19.0659,18.9166,18.9482,68000.0
2012-01-03 11:00:00,41.87,41.99,41.69,41.7,58900.0,18.9392,18.9935,18.8578,18.8623,58900.0
2012-01-03 11:30:00,41.69,41.78,41.64,41.78,46900.0,18.8578,18.8985,18.8352,18.8985,46900.0
2012-01-03 12:00:00,41.78,41.8,41.73,41.75,51100.0,18.8985,18.9075,18.8759,18.8849,51100.0
2012-01-03 12:30:00,41.75,41.76,41.65,41.67,32900.0,18.8849,18.8894,18.8397,18.8487,32900.0
2012-01-03 13:00:00,41.67,41.68,41.61,41.62,39300.0,18.8487,18.8533,18.8216,18.8261,39300.0
2012-01-03 13:30:00,41.61,41.7,41.58,41.66,65100.0,18.8216,18.8623,18.808,18.8442,65100.0
2012-01-03 14:00:00,41.66,41.67,41.59,41.66,42700.0,18.8442,18.8487,18.8125,18.8442,42700.0
2012-01-03 14:30:00,41.66,41.71,41.64,41.68,43800.0,18.8442,18.8668,18.8352,18.8533,43800.0
2012-01-03 15:00:00,41.67,41.83,41.65,41.68,51000.0,18.8487,18.9211,18.8397,18.8533,51000.0
2012-01-03 15:30:00,41.69,41.75,41.65,41.75,93500.0,18.8578,18.8849,18.8397,18.8849,93500.0
2012-01-04 09:30:00,41.64,41.9,41.61,41.8,73800.0,18.8352,18.9528,18.8216,18.9075,73800.0
2012-01-04 10:00:00,41.79,41.82,41.55,41.6,47400.0,18.903,18.9166,18.7945,18.8171,47400.0
2012-01-04 10:30:00,41.58,41.62,41.39,41.42,48100.0,18.808,18.8261,18.7221,18.7356,48100.0
2012-01-04 11:00:00,41.42,41.46,41.33,41.43,48600.0,18.7356,18.7537,18.6949,18.7402,48600.0
2012-01-04 11:30:00,41.42,41.5,41.4,41.5,58000.0,18.7356,18.7718,18.7266,18.7718,58000.0
2012-01-04 12:00:00,41.51,41.58,41.45,41.46,80300.0,18.7764,18.808,18.7492,18.7537,80300.0
2012-01-04 12:30:00,41.45,41.52,41.33,41.51,199300.0,18.7492,18.7809,18.6949,18.7764,199300.0
2012-01-04 13:00:00,41.52,41.52,41.43,41.46,93100.0,18.7809,18.7809,18.7402,18.7537,93100.0
2012-01-04 13:30:00,41.48,41.63,41.4,41.58,151100.0,18.7628,18.8306,18.7266,18.808,151100.0
2012-01-04 14:00:00,41.59,41.68,41.55,41.58,88200.0,18.8125,18.8533,18.7945,18.808,88200.0
2012-01-04 14:30:00,41.58,41.68,41.57,41.66,61800.0,18.808,18.8533,18.8035,18.8442,61800.0
2012-01-04 15:00:00,41.66,41.76,41.65,41.73,107900.0,18.8442,18.8894,18.8397,18.8759,107900.0
2012-01-04 15:30:00,41.73,41.8,41.73,41.74,169400.0,18.8759,18.9075,18.8759,18.8804,169400.0
2012-01-05 09:30:00,41.54,41.58,41.15,41.21,78300.0,18.7899,18.808,18.6135,18.6407,78300.0
2012-01-05 10:00:00,41.2,41.3,41.11,41.25,44600.0,18.6361,18.6814,18.5954,18.6588,44600.0
2012-01-05 10:30:00,41.25,41.25,41.05,41.07,50200.0,18.6588,18.6588,18.5683,18.5773,50200.0
2012-01-05 11:00:00,41.08,41.27,41.06,41.26,61700.0,18.5819,18.6678,18.5728,18.6633,61700.0
2012-01-05 11:30:00,41.25,41.41,41.25,41.38,40900.0,18.6588,18.7311,18.6588,18.7176,40900.0
2012-01-05 12:00:00,41.37,41.47,41.37,41.45,37500.0,18.713,18.7583,18.713,18.7492,37500.0
2012-01-05 12:30:00,41.46,41.62,41.45,41.54,110500.0,18.7537,18.8261,18.7492,18.7899,110500.0
2012-01-05 13:00:00,41.53,41.55,41.42,41.51,22700.0,18.7854,18.7945,18.7356,18.7764,22700.0
2012-01-05 13:30:00,41.51,41.63,41.51,41.51,53500.0,18.7764,18.8306,18.7764,18.7764,53500.0
2012-01-05 14:00:00,41.5,41.56,41.49,41.52,56700.0,18.7718,18.799,18.7673,18.7809,56700.0
2012-01-05 14:30:00,41.53,41.77,41.53,41.73,70300.0,18.7854,18.894,18.7854,18.8759,70300.0
2012-01-05 15:00:00,41.73,41.87,41.7,41.84,101000.0,18.8759,18.9392,18.8623,18.9256,101000.0
2012-01-05 15:30:00,41.84,41.84,41.65,41.67,109800.0,18.9256,18.9256,18.8397,18.8487,109800.0
2012-01-06 09:30:00,41.5,41.5,41.04,41.11,113600.0,18.7718,18.7718,18.5638,18.5954,113600.0
2012-01-06 10:00:00,41.11,41.11,40.88,40.89,142100.0,18.5954,18.5954,18.4914,18.4959,142100.0
2012-01-06 10:30:00,40.88,40.99,40.86,40.86,91600.0,18.4914,18.5411,18.4823,18.4823,91600.0
2012-01-06 11:00:00,40.91,40.97,40.89,40.9,31300.0,18.505,18.5321,18.4959,18.5004,31300.0
2012-01-06 11:30:00,40.9,40.95,40.85,40.86,56200.0,18.5004,18.5231,18.4778,18.4823,56200.0
2012-01-06 12:00:00,40.85,40.87,40.74,40.82,57100.0,18.4778,18.4869,18.4281,18.4642,57100.0
2012-01-06 12:30:00,40.82,40.84,40.71,40.72,34000.0,18.4642,18.4733,18.4145,18.419,34000.0
2012-01-06 13:00:00,40.72,40.73,40.65,40.69,46300.0,18.419,18.4235,18.3874,18.4054,46300.0
2012-01-06 13:30:00,40.69,40.77,40.66,40.75,48600.0,18.4054,18.4416,18.3919,18.4326,48600.0
2012-01-06 14:00:00,40.76,40.78,40.73,40.77,34300.0,18.4371,18.4462,18.4235,18.4416,34300.0
2012-01-06 14:30:00,40.77,40.77,40.7,40.71,27000.0,18.4416,18.4416,18.41,18.4145,27000.0
2012-01-06 15:00:00,40.7,40.77,40.7,40.76,56000.0,18.41,18.4416,18.41,18.4371,56000.0
2012-01-06 15:30:00,40.76,40.8,40.7,40.72,105100.0,18.4371,18.4552,18.41,18.419,105100.0
2012-01-09 09:30:00,40.82,40.82,40.59,40.68,67700.0,18.4642,18.4642,18.3602,18.4009,67700.0
2012-01-09 10:00:00,40.66,40.76,40.58,40.75,29400.0,18.3919,18.4371,18.3557,18.4326,29400.0
2012-01-09 10:30:00,40.75,40.87,40.73,40.84,26200.0,18.4326,18.4869,18.4235,18.4733,26200.0
2012-01-09 11:00:00,40.85,40.86,40.68,40.75,25900.0,18.4778,18.4823,18.4009,18.4326,25900.0
2012-01-09 11:30:00,40.76,40.83,40.75,40.77,22900.0,18.4371,18.4688,18.4326,18.4416,22900.0
2012-01-09 12:00:00,40.81,40.81,40.75,40.79,15200.0,18.4597,18.4597,18.4326,18.4507,15200.0
2012-01-09 12:30:00,40.79,40.83,40.76,40.81,16800.0,18.4507,18.4688,18.4371,18.4597,16800.0
2012-01-09 13:00:00,40.8,40.84,40.78,40.78,23000.0,18.4552,18.4733,18.4462,18.4462,23000.0
2012-01-09 13:30:00,40.79,40.79,40.72,40.79,18500.0,18.4507,18.4507,18.419,18.4507,18500.0
2012-01-09 14:00:00,40.79,40.86,40.78,40.85,32800.0,18.4507,18.4823,18.4462,18.4778,32800.0
2012-01-09 14:30:00,40.86,40.9,40.8,40.89,37500.0,18.4823,18.5004,18.4552,18.4959,37500.0
2012-01-09 15:00:00,40.89,40.96,40.87,40.95,37600.0,18.4959,18.5276,18.4869,18.5231,37600.0
2012-01-09 15:30:00,40.94,41.08,40.94,41.01,80900.0,18.5185,18.5819,18.5185,18.5502,80900.0
2012-01-10 09:30:00,41.25,41.52,41.25,41.43,118200.0,18.6588,18.7809,18.6588,18.7402,118200.0
2012-01-10 10:00:00,41.44,41.5,41.36,41.39,62600.0,18.7447,18.7718,18.7085,18.7221,62600.0
2012-01-10 10:30:00,41.38,41.46,41.38,41.4,22100.0,18.7176,18.7537,18.7176,18.7266,22100.0
2012-01-10 11:00:00,41.4,41.47,41.37,41.46,32900.0,18.7266,18.7583,18.713,18.7537,32900.0
2012-01-10 11:30:00,41.45,41.54,41.45,41.47,29700.0,18.7492,18.7899,18.7492,18.7583,29700.0
2012-01-10 12:00:00,41.47,41.49,41.36,41.4,19100.0,18.7583,18.7673,18.7085,18.7266,19100.0
2012-01-10 12:30:00,41.38,41.4,41.34,41.36,14900.0,18.7176,18.7266,18.6995,18.7085,14900.0
2012-01-10 13:00:00,41.35,41.38,41.31,41.37,14000.0,18.704,18.7176,18.6859,18.713,14000.0
2012-01-10 13:30:00,41.37,41.42,41.34,41.35,54800.0,18.713,18.7356,18.6995,18.704,54800.0
2012-01-10 14:00:00,41.36,41.36,41.31,41.35,22400.0,18.7085,18.7085,18.6859,18.704,22400.0
2012-01-10 14:30:00,41.36,41.39,41.3,41.32,36200.0,18.7085,18.7221,18.6814,18.6904,36200.0
2012-01-10 15:00:00,41.31,41.32,41.27,41.28,46600.0,18.6859,18.6904,18.6678,18.6723,46600.0
2012-01-10 15:30:00,41.29,41.29,41.12,41.16,131500.0,18.6768,18.6768,18.5999,18.618,131500.0
2012-01-11 09:30:00,41.13,41.18,41.04,41.06,43700.0,18.6045,18.6271,18.5638,18.5728,43700.0
2012-01-11 10:00:00,41.04,41.11,40.98,41.08,26500.0,18.5638,18.5954,18.5366,18.5819,26500.0
2012-01-11 10:30:00,41.07,41.13,41.02,41.02,30500.0,18.5773,18.6045,18.5547,18.5547,30500.0
2012-01-11 11:00:00,41.05,41.07,40.97,40.98,24600.0,18.5683,18.5773,18.5321,18.5366,24600.0
2012-01-11 11:30:00,40.96,41.14,40.96,41.1,56600.0,18.5276,18.609,18.5276,18.5909,56600.0
2012-01-11 12:00:00,41.12,41.15,41.07,41.11,33300.0,18.5999,18.6135,18.5773,18.5954,33300.0
2012-01-11 12:30:00,41.12,41.16,41.1,41.15,30200.0,18.5999,18.618,18.5909,18.6135,30200.0
2012-01-11 13:00:00,41.15,41.22,41.15,41.21,40900.0,18.6135,18.6452,18.6135,18.6407,40900.0
2012-01-11 13:30:00,41.23,41.36,41.22,41.28,26700.0,18.6497,18.7085,18.6452,18.6723,26700.0
2012-01-11 14:00:00,41.28,41.32,41.27,41.29,18400.0,18.6723,18.6904,18.6678,18.6768,18400.0
2012-01-11 14:30:00,41.29,41.31,41.27,41.3,24100.0,18.6768,18.6859,18.6678,18.6814,24100.0
2012-01-11 15:00:00,41.3,41.33,41.29,41.33,27100.0,18.6814,18.6949,18.6768,18.6949,27100.0
2012-01-11 15:30:00,41.33,41.34,41.25,41.25,86600.0,18.6949,18.6995,18.6588,18.6588,86600.0
2012-01-12 09:30:00,41.45,41.65,41.42,41.52,42100.0,18.7492,18.8397,18.7356,18.7809,42100.0
2012-01-12 10:00:00,41.51,41.52,41.26,41.32,25600.0,18.7764,18.7809,18.6633,18.6904,25600.0
2012-01-12 10:30:00,41.31,41.31,41.14,41.22,34300.0,18.6859,18.6859,18.609,18.6452,34300.0
2012-01-12 11:00:00,41.22,41.27,41.19,41.2,34600.0,18.6452,18.6678,18.6316,18.6361,34600.0
2012-01-12 11:30:00,41.2,41.33,41.18,41.31,33400.0,18.6361,18.6949,18.6271,18.6859,33400.0
2012-01-12 12:00:00,41.33,41.4,41.32,41.39,19200.0,18.6949,18.7266,18.6904,18.7221,19200.0
2012-01-12 12:30:00,41.39,41.4,41.35,41.38,17600.0,18.7221,18.7266,18.704,18.7176,17600.0
2012-01-12 13:00:00,41.4,41.47,41.39,41.39,14200.0,18.7266,18.7583,18.7221,18.7221,14200.0
2012-01-12 13:30:00,41.4,41.47,41.4,41.46,20600.0,18.7266,18.7583,18.7266,18.7537,20600.0
2012-01-12 14:00:00,41.45,41.47,41.38,41.46,17100.0,18.7492,18.7583,18.7176,18.7537,17100.0
2012-01-12 14:30:00,41.44,41.57,41.44,41.56,32300.0,18.7447,18.8035,18.7447,18.799,32300.0
2012-01-12 15:00:00,41.57,41.65,41.53,41.64,49500.0,18.8035,18.8397,18.7854,18.8352,49500.0
2012-01-12 15:30:00,41.64,41.68,41.6,41.61,52900.0,18.8352,18.8533,18.8171,18.8216,52900.0
2012-01-13 09:30:00,41.4,41.56,41.27,41.46,58900.0,18.7266,18.799,18.6678,18.7537,58900.0
2012-01-13 10:00:00,41.47,41.47,41.12,41.16,62000.0,18.7583,18.7583,18.5999,18.618,62000.0
2012-01-13 10:30:00,41.16,41.19,41.0,41.08,108300.0,18.618,18.6316,18.5457,18.5819,108300.0
2012-01-13 11:00:00,41.07,41.24,41.04,41.17,31700.0,18.5773,18.6542,18.5638,18.6226,31700.0
2012-01-13 11:30:00,41.19,41.32,41.19,41.24,16600.0,18.6316,18.6904,18.6316,18.6542,16600.0
2012-01-13 12:00:00,41.24,41.25,41.18,41.2,18500.0,18.6542,18.6588,18.6271,18.6361,18500.0
2012-01-13 12:30:00,41.2,41.33,41.2,41.25,15800.0,18.6361,18.6949,18.6361,18.6588,15800.0
2012-01-13 13:00:00,41.25,41.25,41.15,41.23,16400.0,18.6588,18.6588,18.6135,18.6497,16400.0
2012-01-13 13:30:00,41.21,41.34,41.21,41.33,14200.0,18.6407,18.6995,18.6407,18.6949,14200.0
2012-01-13 14:00:00,41.33,41.34,41.27,41.32,21600.0,18.6949,18.6995,18.6678,18.6904,21600.0
2012-01-13 14:30:00,41.35,41.37,41.3,41.35,12200.0,18.704,18.713,18.6814,18.704,12200.0
2012-01-13 15:00:00,41.36,41.47,41.36,41.46,29500.0,18.7085,18.7583,18.7085,18.7537,29500.0
2012-01-13 15:30:00,41.46,41.49,41.41,41.45,60600.0,18.7537,18.7673,18.7311,18.7492,60600.0
2012-01-17 09:30:00,41.65,41.93,41.64,41.81,54000.0,18.8397,18.9663,18.8352,18.9121,54000.0
2012-01-17 10:00:00,41.82,41.82,41.51,41.53,28600.0,18.9166,18.9166,18.7764,18.7854,28600.0
2012-01-17 10:30:00,41.54,41.73,41.54,41.69,22400.0,18.7899,18.8759,18.7899,18.8578,22400.0
2012-01-17 11:00:00,41.69,41.74,41.62,41.71,18100.0,18.8578,18.8804,18.8261,18.8668,18100.0
2012-01-17 11:30:00,41.71,41.71,41.64,41.69,15600.0,18.8668,18.8668,18.8352,18.8578,15600.0
2012-01-17 12:00:00,41.72,41.74,41.66,41.71,18200.0,18.8713,18.8804,18.8442,18.8668,18200.0
2012-01-17 12:30:00,41.73,41.76,41.67,41.76,9800.0,18.8759,18.8894,18.8487,18.8894,9800.0
2012-01-17 13:00:00,41.75,41.75,41.63,41.66,11600.0,18.8849,18.8849,18.8306,18.8442,11600.0
2012-01-17 13:30:00,41.65,41.65,41.55,41.6,19200.0,18.8397,18.8397,18.7945,18.8171,19200.0
2012-01-17 14:00:00,41.59,41.61,41.54,41.56,29700.0,18.8125,18.8216,18.7899,18.799,29700.0
2012-01-17 14:30:00,41.56,41.57,41.38,41.42,70200.0,18.799,18.8035,18.7176,18.7356,70200.0
2012-01-17 15:00:00,41.44,41.46,41.39,41.42,48600.0,18.7447,18.7537,18.7221,18.7356,48600.0
2012-01-17 15:30:00,41.41,41.65,41.41,41.64,62000.0,18.7311,18.8397,18.7311,18.8352,62000.0
2012-01-18 09:30:00,41.56,41.84,41.53,41.78,44500.0,18.799,18.9256,18.7854,18.8985,44500.0
2012-01-18 10:00:00,41.81,41.98,41.81,41.95,25200.0,18.9121,18.989,18.9121,18.9754,25200.0
2012-01-18 10:30:00,41.92,41.97,41.83,41.86,28700.0,18.9618,18.9844,18.9211,18.9347,28700.0
2012-01-18 11:00:00,41.86,41.96,41.85,41.96,31100.0,18.9347,18.9799,18.9302,18.9799,31100.0
2012-01-18 11:30:00,41.96,42.0,41.81,41.81,30400.0,18.9799,18.998,18.9121,18.9121,30400.0
2012-01-18 12:00:00,41.81,41.97,41.77,41.97,32400.0,18.9121,18.9844,18.894,18.9844,32400.0
2012-01-18 12:30:00,41.97,41.97,41.9,41.9,27700.0,18.9844,18.9844,18.9528,18.9528,27700.0
2012-01-18 13:00:00,41.88,41.88,41.71,41.75,21100.0,18.9437,18.9437,18.8668,18.8849,21100.0
2012-01-18 13:30:00,41.76,41.8,41.71,41.74,15300.0,18.8894,18.9075,18.8668,18.8804,15300.0
2012-01-18 14:00:00,41.74,41.78,41.73,41.77,23000.0,18.8804,18.8985,18.8759,18.894,23000.0
2012-01-18 14:30:00,41.76,41.8,41.74,41.76,18300.0,18.8894,18.9075,18.8804,18.8894,18300.0
2012-01-18 15:00:00,41.75,41.8,41.72,41.76,29800.0,18.8849,18.9075,18.8713,18.8894,29800.0
2012-01-18 15:30:00,41.75,41.83,41.75,41.83,43200.0,18.8849,18.9211,18.8849,18.9211,43200.0
2012-01-19 09:30:00,41.95,41.97,41.74,41.78,68400.0,18.9754,18.9844,18.8804,18.8985,68400.0
2012-01-19 10:00:00,41.75,41.77,41.54,41.58,41700.0,18.8849,18.894,18.7899,18.808,41700.0
2012-01-19 10:30:00,41.61,41.68,41.58,41.62,52400.0,18.8216,18.8533,18.808,18.8261,52400.0
2012-01-19 11:00:00,41.61,41.63,41.48,41.48,47300.0,18.8216,18.8306,18.7628,18.7628,47300.0
2012-01-19 11:30:00,41.49,41.49,41.45,41.47,26600.0,18.7673,18.7673,18.7492,18.7583,26600.0
2012-01-19 12:00:00,41.48,41.53,41.45,41.48,24100.0,18.7628,18.7854,18.7492,18.7628,24100.0
2012-01-19 12:30:00,41.49,41.54,41.43,41.49,21900.0,18.7673,18.7899,18.7402,18.7673,21900.0
2012-01-19 13:00:00,41.5,41.53,41.45,41.5,29100.0,18.7718,18.7854,18.7492,18.7718,29100.0
2012-01-19 13:30:00,41.51,41.55,41.48,41.53,40100.0,18.7764,18.7945,18.7628,18.7854,40100.0
2012-01-19 14:00:00,41.52,41.57,41.49,41.56,29500.0,18.7809,18.8035,18.7673,18.799,29500.0
2012-01-19 14:30:00,41.57,41.59,41.49,41.57,36200.0,18.8035,18.8125,18.7673,18.8035,36200.0
2012-01-19 15:00:00,41.58,41.63,41.54,41.54,51200.0,18.808,18.8306,18.7899,18.7899,51200.0
2012-01-19 15:30:00,41.55,41.6,41.52,41.58,83400.0,18.7945,18.8171,18.7809,18.808,83400.0
2012-01-20 09:30:00,41.47,41.67,41.41,41.51,63000.0,18.7583,18.8487,18.7311,18.7764,63000.0
2012-01-20 10:00:00,41.51,41.55,41.48,41.52,23500.0,18.7764,18.7945,18.7628,18.7809,23500.0
2012-01-20 10:30:00,41.53,41.53,41.44,41.46,18300.0,18.7854,18.7854,18.7447,18.7537,18300.0
2012-01-20 11:00:00,41.49,41.54,41.47,41.5,24100.0,18.7673,18.7899,18.7583,18.7718,24100.0
2012-01-20 11:30:00,41.49,41.5,41.33,41.38,19000.0,18.7673,18.7718,18.6949,18.7176,19000.0
2012-01-20 12:00:00,41.41,41.47,41.39,41.46,13200.0,18.7311,18.7583,18.7221,18.7537,13200.0
2012-01-20 12:30:00,41.47,41.52,41.43,41.49,15900.0,18.7583,18.7809,18.7402,18.7673,15900.0
2012-01-20 13:00:00,41.48,41.54,41.47,41.52,26400.0,18.7628,18.7899,18.7583,18.7809,26400.0
2012-01-20 13:30:00,41.53,41.55,41.49,41.52,12900.0,18.7854,18.7945,18.7673,18.7809,12900.0
2012-01-20 14:00:00,41.52,41.58,41.51,41.55,29900.0,18.7809,18.808,18.7764,18.7945,29900.0
2012-01-20 14:30:00,41.55,41.57,41.54,41.57,13800.0,18.7945,18.8035,18.7899,18.8035,13800.0
2012-01-20 15:00:00,41.57,41.6,41.55,41.57,35500.0,18.8035,18.8171,18.7945,18.8035,35500.0
2012-01-20 15:30:00,41.56,41.59,41.54,41.59,63400.0,18.799,18.8125,18.7899,18.8125,63400.0
2012-01-23 09:30:00,41.88,41.98,41.76,41.81,80700.0,18.9437,18.989,18.8894,18.9121,80700.0
2012-01-23 10:00:00,41.79,41.81,41.64,41.68,35700.0,18.903,18.9121,18.8352,18.8533,35700.0
2012-01-23 10:30:00,41.68,41.7,41.59,41.61,24600.0,18.8533,18.8623,18.8125,18.8216,24600.0
2012-01-23 11:00:00,41.61,41.63,41.47,41.54,27600.0,18.8216,18.8306,18.7583,18.7899,27600.0
2012-01-23 11:30:00,41.54,41.54,41.32,41.36,67300.0,18.7899,18.7899,18.6904,18.7085,67300.0
2012-01-23 12:00:00,41.35,41.45,41.34,41.43,28400.0,18.704,18.7492,18.6995,18.7402,28400.0
2012-01-23 12:30:00,41.41,41.44,41.36,41.36,30300.0,18.7311,18.7447,18.7085,18.7085,30300.0
2012-01-23 13:00:00,41.35,41.4,41.32,41.34,23700.0,18.704,18.7266,18.6904,18.6995,23700.0
2012-01-23 13:30:00,41.34,41.38,41.33,41.36,17000.0,18.6995,18.7176,18.6949,18.7085,17000.0
2012-01-23 14:00:00,41.36,41.41,41.33,41.37,22800.0,18.7085,18.7311,18.6949,18.713,22800.0
2012-01-23 14:30:00,41.38,41.43,41.34,41.41,61200.0,18.7176,18.7402,18.6995,18.7311,61200.0
2012-01-23 15:00:00,41.4,41.47,41.36,41.45,64900.0,18.7266,18.7583,18.7085,18.7492,64900.0
2012-01-23 15:30:00,41.46,41.58,41.46,41.5,64900.0,18.7537,18.808,18.7537,18.7718,64900.0
2012-01-24 09:30:00,41.34,41.43,41.19,41.2,46500.0,18.6995,18.7402,18.6316,18.6361,46500.0
2012-01-24 10:00:00,41.18,41.21,41.11,41.16,36400.0,18.6271,18.6407,18.5954,18.618,36400.0
2012-01-24 10:30:00,41.14,41.27,41.13,41.18,24000.0,18.609,18.6678,18.6045,18.6271,24000.0
2012-01-24 11:00:00,41.18,41.26,41.17,41.21,11300.0,18.6271,18.6633,18.6226,18.6407,11300.0
2012-01-24 11:30:00,41.21,41.25,41.19,41.23,15800.0,18.6407,18.6588,18.6316,18.6497,15800.0
2012-01-24 12:00:00,41.25,41.29,41.25,41.25,14900.0,18.6588,18.6768,18.6588,18.6588,14900.0
2012-01-24 12:30:00,41.25,41.27,41.13,41.2,16900.0,18.6588,18.6678,18.6045,18.6361,16900.0
2012-01-24 13:00:00,41.22,41.22,41.11,41.12,23300.0,18.6452,18.6452,18.5954,18.5999,23300.0
2012-01-24 13:30:00,41.13,41.13,41.0,41.01,23800.0,18.6045,18.6045,18.5457,18.5502,23800.0
2012-01-24 14:00:00,41.02,41.07,41.01,41.07,19800.0,18.5547,18.5773,18.5502,18.5773,19800.0
2012-01-24 14:30:00,41.07,41.18,41.06,41.1,50300.0,18.5773,18.6271,18.5728,18.5909,50300.0
2012-01-24 15:00:00,41.1,41.14,41.08,41.13,36100.0,18.5909,18.609,18.5819,18.6045,36100.0
2012-01-24 15:30:00,41.14,41.23,41.11,41.2,60500.0,18.609,18.6497,18.5954,18.6361,60500.0
2012-01-25 09:30:00,40.94,40.98,40.45,40.45,131100.0,18.5185,18.5366,18.2969,18.2969,131100.0
2012-01-25 10:00:00,40.47,40.6,40.46,40.55,50600.0,18.3059,18.3647,18.3014,18.3421,50600.0
2012-01-25 10:30:00,40.53,40.55,40.47,40.5,32400.0,18.3331,18.3421,18.3059,18.3195,32400.0
2012-01-25 11:00:00,40.52,40.63,40.5,40.56,37000.0,18.3285,18.3783,18.3195,18.3466,37000.0
2012-01-25 11:30:00,40.59,40.59,40.47,40.52,25800.0,18.3602,18.3602,18.3059,18.3285,25800.0
2012-01-25 12:00:00,40.51,40.57,40.48,40.55,64800.0,18.324,18.3512,18.3105,18.3421,64800.0
2012-01-25 12:30:00,40.54,40.72,40.52,40.65,43400.0,18.3376,18.419,18.3285,18.3874,43400.0
2012-01-25 13:00:00,40.64,40.75,40.62,40.75,77700.0,18.3828,18.4326,18.3738,18.4326,77700.0
2012-01-25 13:30:00,40.75,40.81,40.75,40.79,37600.0,18.4326,18.4597,18.4326,18.4507,37600.0
2012-01-25 14:00:00,40.79,40.79,40.65,40.73,44200.0,18.4507,18.4507,18.3874,18.4235,44200.0
2012-01-25 14:30:00,40.73,40.77,40.69,40.7,58200.0,18.4235,18.4416,18.4054,18.41,58200.0
2012-01-25 15:00:00,40.71,40.74,40.63,40.69,76900.0,18.4145,18.4281,18.3783,18.4054,76900.0
2012-01-25 15:30:00,40.68,40.81,40.68,40.8,80900.0,18.4009,18.4597,18.4009,18.4552,80900.0
2012-01-26 09:30:00,40.99,41.0,40.9,40.95,61500.0,18.5411,18.5457,18.5004,18.5231,61500.0
2012-01-26 10:00:00,40.96,40.98,40.77,40.77,29500.0,18.5276,18.5366,18.4416,18.4416,29500.0
2012-01-26 10:30:00,40.78,40.81,40.61,40.61,58700.0,18.4462,18.4597,18.3693,18.3693,58700.0
2012-01-26 11:00:00,40.61,40.63,40.5,40.56,99200.0,18.3693,18.3783,18.3195,18.3466,99200.0
2012-01-26 11:30:00,40.57,40.6,40.51,40.54,46000.0,18.3512,18.3647,18.324,18.3376,46000.0
2012-01-26 12:00:00,40.54,40.55,40.47,40.49,52300.0,18.3376,18.3421,18.3059,18.315,52300.0
2012-01-26 12:30:00,40.49,40.53,40.45,40.52,53900.0,18.315,18.3331,18.2969,18.3285,53900.0
2012-01-26 13:00:00,40.51,40.53,40.4,40.44,52100.0,18.324,18.3331,18.2743,18.2924,52100.0
2012-01-26 13:30:00,40.43,40.43,40.25,40.31,144900.0,18.2878,18.2878,18.2064,18.2336,144900.0
2012-01-26 14:00:00,40.3,40.3,40.22,40.25,85800.0,18.229,18.229,18.1928,18.2064,85800.0
2012-01-26 14:30:00,40.25,40.3,40.22,40.27,66800.0,18.2064,18.229,18.1928,18.2155,66800.0
2012-01-26 15:00:00,40.27,40.34,40.22,40.22,120800.0,18.2155,18.2471,18.1928,18.1928,120800.0
2012-01-26 15:30:00,40.22,40.27,40.11,40.21,264400.0,18.1928,18.2155,18.1431,18.1883,264400.0
2012-01-27 09:30:00,40.17,40.32,40.03,40.04,79000.0,18.1702,18.2381,18.1069,18.1114,79000.0
2012-01-27 10:00:00,40.05,40.2,40.0,40.17,113100.0,18.116,18.1838,18.0933,18.1702,113100.0
2012-01-27 10:30:00,40.15,40.3,40.14,40.22,47000.0,18.1612,18.229,18.1567,18.1928,47000.0
2012-01-27 11:00:00,40.23,40.43,40.23,40.39,40300.0,18.1974,18.2878,18.1974,18.2697,40300.0
2012-01-27 11:30:00,40.39,40.45,40.35,40.43,26100.0,18.2697,18.2969,18.2517,18.2878,26100.0
2012-01-27 12:00:00,40.44,40.47,40.37,40.43,20800.0,18.2924,18.3059,18.2607,18.2878,20800.0
2012-01-27 12:30:00,40.43,40.49,40.41,40.43,20900.0,18.2878,18.315,18.2788,18.2878,20900.0
2012-01-27 13:00:00,40.41,40.62,40.38,40.61,36300.0,18.2788,18.3738,18.2652,18.3693,36300.0
2012-01-27 13:30:00,40.59,40.67,40.56,40.62,23900.0,18.3602,18.3964,18.3466,18.3738,23900.0
2012-01-27 14:00:00,40.62,40.67,40.54,40.57,47200.0,18.3738,18.3964,18.3376,18.3512,47200.0
2012-01-27 14:30:00,40.56,40.59,40.49,40.58,31900.0,18.3466,18.3602,18.315,18.3557,31900.0
2012-01-27 15:00:00,40.58,40.69,40.57,40.57,40700.0,18.3557,18.4054,18.3512,18.3512,40700.0
2012-01-27 15:30:00,40.58,40.6,40.4,40.4,129700.0,18.3557,18.3647,18.2743,18.2743,129700.0
2012-01-30 09:30:00,40.2,40.25,39.88,40.09,84200.0,18.1838,18.2064,18.0391,18.134,84200.0
2012-01-30 10:00:00,40.07,40.14,39.95,40.0,43900.0,18.125,18.1567,18.0707,18.0933,43900.0
2012-01-30 10:30:00,40.0,40.17,40.0,40.14,100000.0,18.0933,18.1702,18.0933,18.1567,100000.0
2012-01-30 11:00:00,40.13,40.21,40.1,40.11,67000.0,18.1521,18.1883,18.1386,18.1431,67000.0
2012-01-30 11:30:00,40.11,40.21,40.1,40.19,57600.0,18.1431,18.1883,18.1386,18.1793,57600.0
2012-01-30 12:00:00,40.2,40.22,40.19,40.2,29700.0,18.1838,18.1928,18.1793,18.1838,29700.0
2012-01-30 12:30:00,40.19,40.2,40.15,40.17,32200.0,18.1793,18.1838,18.1612,18.1702,32200.0
2012-01-30 13:00:00,40.17,40.18,40.12,40.14,58000.0,18.1702,18.1748,18.1476,18.1567,58000.0
2012-01-30 13:30:00,40.14,40.28,40.13,40.28,224800.0,18.1567,18.22,18.1521,18.22,224800.0
2012-01-30 14:00:00,40.27,40.3,40.23,40.25,35300.0,18.2155,18.229,18.1974,18.2064,35300.0
2012-01-30 14:30:00,40.24,40.31,40.24,40.29,37700.0,18.2019,18.2336,18.2019,18.2245,37700.0
2012-01-30 15:00:00,40.3,40.48,40.28,40.47,55800.0,18.229,18.3105,18.22,18.3059,55800.0
2012-01-30 15:30:00,40.48,40.52,40.35,40.47,90800.0,18.3105,18.3285,18.2517,18.3059,90800.0
2012-01-31 09:30:00,40.66,40.81,40.51,40.81,60400.0,18.3919,18.4597,18.324,18.4597,60400.0
2012-01-31 10:00:00,40.81,40.81,40.56,40.65,30300.0,18.4597,18.4597,18.3466,18.3874,30300.0
2012-01-31 10:30:00,40.64,40.69,40.44,40.44,31400.0,18.3828,18.4054,18.2924,18.2924,31400.0
2012-01-31 11:00:00,40.47,40.5,40.3,40.41,29500.0,18.3059,18.3195,18.229,18.2788,29500.0
2012-01-31 11:30:00,40.4,40.5,40.38,40.42,20600.0,18.2743,18.3195,18.2652,18.2833,20600.0
2012-01-31 12:00:00,40.42,40.49,40.4,40.49,21200.0,18.2833,18.315,18.2743,18.315,21200.0
2012-01-31 12:30:00,40.5,40.55,40.44,40.46,19500.0,18.3195,18.3421,18.2924,18.3014,19500.0
2012-01-31 13:00:00,40.46,40.6,40.46,40.6,13600.0,18.3014,18.3647,18.3014,18.3647,13600.0
2012-01-31 13:30:00,40.61,40.65,40.56,40.6,24000.0,18.3693,18.3874,18.3466,18.3647,24000.0
2012-01-31 14:00:00,40.59,40.71,40.58,40.7,18400.0,18.3602,18.4145,18.3557,18.41,18400.0
2012-01-31 14:30:00,40.7,40.75,40.6,40.74,25600.0,18.41,18.4326,18.3647,18.4281,25600.0
2012-01-31 15:00:00,40.75,40.77,40.69,40.76,45000.0,18.4326,18.4416,18.4054,18.4371,45000.0
2012-01-31 15:30:00,40.75,40.86,40.71,40.8,142000.0,18.4326,18.4823,18.4145,18.4552,142000.0
2012-02-01 09:30:00,41.0,41.03,40.8,40.93,66400.0,18.5457,18.5592,18.4552,18.514,66400.0
2012-02-01 10:00:00,40.96,41.11,40.91,41.02,40100.0,18.5276,18.5954,18.505,18.5547,40100.0
2012-02-01 10:30:00,40.99,40.99,40.86,40.93,58600.0,18.5411,18.5411,18.4823,18.514,58600.0
2012-02-01 11:00:00,40.92,40.95,40.76,40.83,41600.0,18.5095,18.5231,18.4371,18.4688,41600.0
2012-02-01 11:30:00,40.83,40.89,40.68,40.73,29900.0,18.4688,18.4959,18.4009,18.4235,29900.0
2012-02-01 12:00:00,40.71,40.74,40.67,40.68,27100.0,18.4145,18.4281,18.3964,18.4009,27100.0
2012-02-01 12:30:00,40.69,40.73,40.66,40.7,17700.0,18.4054,18.4235,18.3919,18.41,17700.0
2012-02-01 13:00:00,40.68,40.86,40.68,40.8,32700.0,18.4009,18.4823,18.4009,18.4552,32700.0
2012-02-01 13:30:00,40.79,40.81,40.61,40.62,109600.0,18.4507,18.4597,18.3693,18.3738,109600.0
2012-02-01 14:00:00,40.63,40.66,40.6,40.61,78300.0,18.3783,18.3919,18.3647,18.3693,78300.0
2012-02-01 14:30:00,40.61,40.69,40.59,40.64,68600.0,18.3693,18.4054,18.3602,18.3828,68600.0
2012-02-01 15:00:00,40.66,40.73,40.65,40.73,69800.0,18.3919,18.4235,18.3874,18.4235,69800.0
2012-02-01 15:30:00,40.73,40.73,40.64,40.73,140200.0,18.4235,18.4235,18.3828,18.4235,140200.0
2012-02-02 09:30:00,40.81,40.95,40.63,40.72,51900.0,18.4597,18.5231,18.3783,18.419,51900.0
2012-02-02 10:00:00,40.73,40.87,40.72,40.82,48100.0,18.4235,18.4869,18.419,18.4642,48100.0
2012-02-02 10:30:00,40.82,40.94,40.82,40.88,32100.0,18.4642,18.5185,18.4642,18.4914,32100.0
2012-02-02 11:00:00,40.87,40.89,40.72,40.74,44100.0,18.4869,18.4959,18.419,18.4281,44100.0
2012-02-02 11:30:00,40.73,40.73,40.57,40.64,53700.0,18.4235,18.4235,18.3512,18.3828,53700.0
2012-02-02 12:00:00,40.65,40.67,40.58,40.59,45200.0,18.3874,18.3964,18.3557,18.3602,45200.0
2012-02-02 12:30:00,40.59,40.6,40.53,40.57,52300.0,18.3602,18.3647,18.3331,18.3512,52300.0
2012-02-02 13:00:00,40.57,40.6,40.54,40.55,42600.0,18.3512,18.3647,18.3376,18.3421,42600.0
2012-02-02 13:30:00,40.55,40.58,40.55,40.58,48400.0,18.3421,18.3557,18.3421,18.3557,48400.0
2012-02-02 14:00:00,40.57,40.62,40.55,40.59,48500.0,18.3512,18.3738,18.3421,18.3602,48500.0
2012-02-02 14:30:00,40.59,40.63,40.58,40.61,41100.0,18.3602,18.3783,18.3557,18.3693,41100.0
2012-02-02 15:00:00,40.61,40.63,40.57,40.58,66800.0,18.3693,18.3783,18.3512,18.3557,66800.0
2012-02-02 15:30:00,40.57,40.72,40.55,40.72,157000.0,18.3512,18.419,18.3421,18.419,157000.0
2012-02-03 09:30:00,40.88,40.91,40.49,40.66,107300.0,18.4914,18.505,18.315,18.3919,107300.0
2012-02-03 10:00:00,40.69,40.74,40.58,40.59,40200.0,18.4054,18.4281,18.3557,18.3602,40200.0
2012-02-03 10:30:00,40.59,40.59,40.34,40.54,58800.0,18.3602,18.3602,18.2471,18.3376,58800.0
2012-02-03 11:00:00,40.53,40.55,40.4,40.43,48800.0,18.3331,18.3421,18.2743,18.2878,48800.0
2012-02-03 11:30:00,40.43,40.45,40.37,40.45,69200.0,18.2878,18.2969,18.2607,18.2969,69200.0
2012-02-03 12:00:00,40.46,40.46,40.27,40.27,203200.0,18.3014,18.3014,18.2155,18.2155,203200.0
2012-02-03 12:30:00,40.28,40.4,40.17,40.32,82100.0,18.22,18.2743,18.1702,18.2381,82100.0
2012-02-03 13:00:00,40.32,40.39,40.31,40.36,45900.0,18.2381,18.2697,18.2336,18.2562,45900.0
2012-02-03 13:30:00,40.36,40.44,40.35,40.44,50200.0,18.2562,18.2924,18.2517,18.2924,50200.0
2012-02-03 14:00:00,40.44,40.56,40.44,40.56,40900.0,18.2924,18.3466,18.2924,18.3466,40900.0
2012-02-03 14:30:00,40.56,40.62,40.53,40.57,71400.0,18.3466,18.3738,18.3331,18.3512,71400.0
2012-02-03 15:00:00,40.58,40.59,40.45,40.5,90400.0,18.3557,18.3602,18.2969,18.3195,90400.0
2012-02-03 15:30:00,40.5,40.6,40.46,40.59,148900.0,18.3195,18.3647,18.3014,18.3602,148900.0
2012-02-06 09:30:00,40.46,40.5,40.3,40.38,43100.0,18.3014,18.3195,18.229,18.2652,43100.0
2012-02-06 10:00:00,40.38,40.49,40.38,40.48,43900.0,18.2652,18.315,18.2652,18.3105,43900.0
2012-02-06 10:30:00,40.47,40.61,40.44,40.61,46500.0,18.3059,18.3693,18.2924,18.3693,46500.0
2012-02-06 11:00:00,40.61,40.76,40.61,40.67,40200.0,18.3693,18.4371,18.3693,18.3964,40200.0
2012-02-06 11:30:00,40.66,40.68,40.53,40.56,62800.0,18.3919,18.4009,18.3331,18.3466,62800.0
2012-02-06 12:00:00,40.57,40.62,40.54,40.55,29900.0,18.3512,18.3738,18.3376,18.3421,29900.0
2012-02-06 12:30:00,40.54,40.63,40.54,40.61,35700.0,18.3376,18.3783,18.3376,18.3693,35700.0
2012-02-06 13:00:00,40.6,40.63,40.58,40.6,44300.0,18.3647,18.3783,18.3557,18.3647,44300.0
2012-02-06 13:30:00,40.59,40.61,40.57,40.61,33000.0,18.3602,18.3693,18.3512,18.3693,33000.0
2012-02-06 14:00:00,40.61,40.65,40.6,40.6,28200.0,18.3693,18.3874,18.3647,18.3647,28200.0
2012-02-06 14:30:00,40.6,40.71,40.6,40.7,32400.0,18.3647,18.4145,18.3647,18.41,32400.0
2012-02-06 15:00:00,40.68,40.72,40.65,40.72,25600.0,18.4009,18.419,18.3874,18.419,25600.0
2012-02-06 15:30:00,40.72,40.78,40.7,40.71,85100.0,18.419,18.4462,18.41,18.4145,85100.0
2012-02-07 09:30:00,40.67,40.71,40.37,40.4,47100.0,18.3964,18.4145,18.2607,18.2743,47100.0
2012-02-07 10:00:00,40.39,40.45,40.21,40.4,64900.0,18.2697,18.2969,18.1883,18.2743,64900.0
2012-02-07 10:30:00,40.43,40.53,40.42,40.52,32900.0,18.2878,18.3331,18.2833,18.3285,32900.0
2012-02-07 11:00:00,40.52,40.62,40.51,40.59,34300.0,18.3285,18.3738,18.324,18.3602,34300.0
2012-02-07 11:30:00,40.59,40.65,40.57,40.63,21200.0,18.3602,18.3874,18.3512,18.3783,21200.0
2012-02-07 12:00:00,40.64,40.67,40.63,40.67,8800.0,18.3828,18.3964,18.3783,18.3964,8800.0
2012-02-07 12:30:00,40.66,40.71,40.65,40.7,11400.0,18.3919,18.4145,18.3874,18.41,11400.0
2012-02-07 13:00:00,40.71,40.84,40.69,40.72,39400.0,18.4145,18.4733,18.4054,18.419,39400.0
2012-02-07 13:30:00,40.72,40.85,40.71,40.81,19900.0,18.419,18.4778,18.4145,18.4597,19900.0
2012-02-07 14:00:00,40.8,40.81,40.7,40.72,32000.0,18.4552,18.4597,18.41,18.419,32000.0
2012-02-07 14:30:00,40.73,40.74,40.67,40.68,18600.0,18.4235,18.4281,18.3964,18.4009,18600.0
2012-02-07 15:00:00,40.69,40.82,40.69,40.8,44700.0,18.4054,18.4642,18.4054,18.4552,44700.0
2012-02-07 15:30:00,40.8,40.91,40.78,40.83,68500.0,18.4552,18.505,18.4462,18.4688,68500.0
2012-02-08 09:30:00,40.81,40.97,40.78,40.86,47200.0,18.4597,18.5321,18.4462,18.4823,47200.0
2012-02-08 10:00:00,40.86,40.99,40.83,40.98,34700.0,18.4823,18.5411,18.4688,18.5366,34700.0
2012-02-08 10:30:00,40.99,41.11,40.92,41.0,44300.0,18.5411,18.5954,18.5095,18.5457,44300.0
2012-02-08 11:00:00,40.99,41.0,40.79,40.81,60800.0,18.5411,18.5457,18.4507,18.4597,60800.0
2012-02-08 11:30:00,40.8,40.87,40.77,40.81,38800.0,18.4552,18.4869,18.4416,18.4597,38800.0
2012-02-08 12:00:00,40.79,40.85,40.77,40.8,44300.0,18.4507,18.4778,18.4416,18.4552,44300.0
2012-02-08 12:30:00,40.81,40.91,40.8,40.91,43400.0,18.4597,18.505,18.4552,18.505,43400.0
2012-02-08 13:00:00,40.9,40.97,40.88,40.95,24700.0,18.5004,18.5321,18.4914,18.5231,24700.0
2012-02-08 13:30:00,40.96,40.97,40.89,40.93,32400.0,18.5276,18.5321,18.4959,18.514,32400.0
2012-02-08 14:00:00,40.92,40.97,40.91,40.96,38400.0,18.5095,18.5321,18.505,18.5276,38400.0
2012-02-08 14:30:00,40.97,40.98,40.91,40.94,49300.0,18.5321,18.5366,18.505,18.5185,49300.0
2012-02-08 15:00:00,40.94,40.97,40.91,40.95,51100.0,18.5185,18.5321,18.505,18.5231,51100.0
2012-02-08 15:30:00,40.95,41.0,40.89,41.0,68900.0,18.5231,18.5457,18.4959,18.5457,68900.0
2012-02-09 09:30:00,40.75,40.8,40.18,40.29,170300.0,18.4326,18.4552,18.1748,18.2245,170300.0
2012-02-09 10:00:00,40.27,40.31,40.13,40.2,87900.0,18.2155,18.2336,18.1521,18.1838,87900.0
2012-02-09 10:30:00,40.2,40.23,40.13,40.22,49400.0,18.1838,18.1974,18.1521,18.1928,49400.0
2012-02-09 11:00:00,40.22,40.3,40.17,40.18,44100.0,18.1928,18.229,18.1702,18.1748,44100.0
2012-02-09 11:30:00,40.18,40.23,40.15,40.21,28100.0,18.1748,18.1974,18.1612,18.1883,28100.0
2012-02-09 12:00:00,40.2,40.26,40.08,40.08,123700.0,18.1838,18.2109,18.1295,18.1295,123700.0
2012-02-09 12:30:00,40.09,40.1,39.92,40.0,268000.0,18.134,18.1386,18.0571,18.0933,268000.0
2012-02-09 13:00:00,40.01,40.05,39.88,39.91,95100.0,18.0979,18.116,18.0391,18.0526,95100.0
2012-02-09 13:30:00,39.91,39.92,39.75,39.8,133900.0,18.0526,18.0571,17.9803,18.0029,133900.0
2012-02-09 14:00:00,39.8,39.91,39.8,39.85,109600.0,18.0029,18.0526,18.0029,18.0255,109600.0
2012-02-09 14:30:00,39.85,39.88,39.61,39.67,125900.0,18.0255,18.0391,17.9169,17.9441,125900.0
2012-02-09 15:00:00,39.66,39.7,39.52,39.66,200300.0,17.9395,17.9576,17.8762,17.9395,200300.0
2012-02-09 15:30:00,39.66,39.8,39.55,39.76,337600.0,17.9395,18.0029,17.8898,17.9848,337600.0
2012-02-10 09:30:00,39.44,39.57,39.17,39.22,119400.0,17.84,17.8988,17.7179,17.7405,119400.0
2012-02-10 10:00:00,39.22,39.29,39.06,39.09,71900.0,17.7405,17.7722,17.6681,17.6817,71900.0
2012-02-10 10:30:00,39.09,39.16,39.04,39.12,55100.0,17.6817,17.7134,17.6591,17.6953,55100.0
2012-02-10 11:00:00,39.12,39.26,39.1,39.19,61500.0,17.6953,17.7586,17.6862,17.7269,61500.0
2012-02-10 11:30:00,39.18,39.24,39.13,39.22,38600.0,17.7224,17.7496,17.6998,17.7405,38600.0
2012-02-10 12:00:00,39.21,39.25,39.17,39.19,33900.0,17.736,17.7541,17.7179,17.7269,33900.0
2012-02-10 12:30:00,39.18,39.2,39.17,39.17,30500.0,17.7224,17.7315,17.7179,17.7179,30500.0
2012-02-10 13:00:00,39.16,39.19,39.13,39.13,59900.0,17.7134,17.7269,17.6998,17.6998,59900.0
2012-02-10 13:30:00,39.12,39.14,39.03,39.06,60700.0,17.6953,17.7043,17.6546,17.6681,60700.0
2012-02-10 14:00:00,39.07,39.13,39.05,39.13,43000.0,17.6727,17.6998,17.6636,17.6998,43000.0
2012-02-10 14:30:00,39.13,39.25,39.11,39.25,48500.0,17.6998,17.7541,17.6908,17.7541,48500.0
2012-02-10 15:00:00,39.25,39.26,39.1,39.15,89700.0,17.7541,17.7586,17.6862,17.7089,89700.0
2012-02-10 15:30:00,39.14,39.28,39.14,39.25,108100.0,17.7043,17.7677,17.7043,17.7541,108100.0
2012-02-13 09:30:00,39.51,39.64,39.47,39.54,92800.0,17.8717,17.9305,17.8536,17.8853,92800.0
2012-02-13 10:00:00,39.54,39.54,39.38,39.49,58800.0,17.8853,17.8853,17.8129,17.8626,58800.0
2012-02-13 10:30:00,39.47,39.53,39.41,39.47,34900.0,17.8536,17.8807,17.8265,17.8536,34900.0
2012-02-13 11:00:00,39.48,39.49,39.29,39.32,44700.0,17.8581,17.8626,17.7722,17.7857,44700.0
2012-02-13 11:30:00,39.32,39.39,39.3,39.34,26500.0,17.7857,17.8174,17.7767,17.7948,26500.0
2012-02-13 12:00:00,39.34,39.37,39.33,39.34,42800.0,17.7948,17.8084,17.7903,17.7948,42800.0
2012-02-13 12:30:00,39.36,39.36,39.32,39.34,24500.0,17.8038,17.8038,17.7857,17.7948,24500.0
2012-02-13 13:00:00,39.33,39.48,39.33,39.48,24100.0,17.7903,17.8581,17.7903,17.8581,24100.0
2012-02-13 13:30:00,39.48,39.5,39.44,39.48,38100.0,17.8581,17.8672,17.84,17.8581,38100.0
2012-02-13 14:00:00,39.48,39.61,39.44,39.6,44600.0,17.8581,17.9169,17.84,17.9124,44600.0
2012-02-13 14:30:00,39.59,39.78,39.55,39.56,91800.0,17.9079,17.9938,17.8898,17.8943,91800.0
2012-02-13 15:00:00,39.56,39.61,39.48,39.5,109600.0,17.8943,17.9169,17.8581,17.8672,109600.0
2012-02-13 15:30:00,39.49,39.53,39.46,39.48,74000.0,17.8626,17.8807,17.8491,17.8581,74000.0
2012-02-14 09:30:00,39.4,39.54,39.22,39.26,76100.0,17.8219,17.8853,17.7405,17.7586,76100.0
2012-02-14 10:00:00,39.22,39.37,39.22,39.33,31800.0,17.7405,17.8084,17.7405,17.7903,31800.0
2012-02-14 10:30:00,39.33,39.33,39.15,39.23,100800.0,17.7903,17.7903,17.7089,17.745,100800.0
2012-02-14 11:00:00,39.22,39.32,39.2,39.26,112600.0,17.7405,17.7857,17.7315,17.7586,112600.0
2012-02-14 11:30:00,39.26,39.31,39.24,39.27,100700.0,17.7586,17.7812,17.7496,17.7631,100700.0
2012-02-14 12:00:00,39.27,39.29,39.24,39.25,65700.0,17.7631,17.7722,17.7496,17.7541,65700.0
2012-02-14 12:30:00,39.25,39.32,39.22,39.22,79200.0,17.7541,17.7857,17.7405,17.7405,79200.0
2012-02-14 13:00:00,39.22,39.23,39.16,39.21,50900.0,17.7405,17.745,17.7134,17.736,50900.0
2012-02-14 13:30:00,39.21,39.23,39.19,39.2,86600.0,17.736,17.745,17.7269,17.7315,86600.0
2012-02-14 14:00:00,39.2,39.21,39.16,39.16,62900.0,17.7315,17.736,17.7134,17.7134,62900.0
2012-02-14 14:30:00,39.17,39.23,39.16,39.22,58100.0,17.7179,17.745,17.7134,17.7405,58100.0
2012-02-14 15:00:00,39.22,39.27,39.18,39.2,81800.0,17.7405,17.7631,17.7224,17.7315,81800.0
2012-02-14 15:30:00,39.2,39.45,39.19,39.42,278500.0,17.7315,17.8446,17.7269,17.831,278500.0
2012-02-15 09:30:00,39.63,39.74,39.47,39.54,105700.0,17.926,17.9757,17.8536,17.8853,105700.0
2012-02-15 10:00:00,39.56,39.56,39.44,39.52,88100.0,17.8943,17.8943,17.84,17.8762,88100.0
2012-02-15 10:30:00,39.54,39.65,39.49,39.49,131800.0,17.8853,17.935,17.8626,17.8626,131800.0
2012-02-15 11:00:00,39.49,39.52,39.42,39.48,24100.0,17.8626,17.8762,17.831,17.8581,24100.0
2012-02-15 11:30:00,39.49,39.53,39.38,39.41,37800.0,17.8626,17.8807,17.8129,17.8265,37800.0
2012-02-15 12:00:00,39.42,39.46,39.38,39.44,28700.0,17.831,17.8491,17.8129,17.84,28700.0
2012-02-15 12:30:00,39.44,39.44,39.36,39.37,20400.0,17.84,17.84,17.8038,17.8084,20400.0
2012-02-15 13:00:00,39.37,39.41,39.34,39.4,25200.0,17.8084,17.8265,17.7948,17.8219,25200.0
2012-02-15 13:30:00,39.4,39.44,39.37,39.4,210600.0,17.8219,17.84,17.8084,17.8219,210600.0
2012-02-15 14:00:00,39.41,39.42,39.35,39.4,157100.0,17.8265,17.831,17.7993,17.8219,157100.0
2012-02-15 14:30:00,39.4,39.41,39.34,39.34,57100.0,17.8219,17.8265,17.7948,17.7948,57100.0
2012-02-15 15:00:00,39.35,39.41,39.34,39.38,73800.0,17.7993,17.8265,17.7948,17.8129,73800.0
2012-02-15 15:30:00,39.37,39.45,39.36,39.38,460700.0,17.8084,17.8446,17.8038,17.8129,460700.0
2012-02-16 09:30:00,39.33,39.53,39.26,39.51,57300.0,17.7903,17.8807,17.7586,17.8717,57300.0
2012-02-16 10:00:00,39.5,39.69,39.48,39.65,47500.0,17.8672,17.9531,17.8581,17.935,47500.0
2012-02-16 10:30:00,39.67,39.7,39.59,39.59,25700.0,17.9441,17.9576,17.9079,17.9079,25700.0
2012-02-16 11:00:00,39.6,39.71,39.58,39.7,36300.0,17.9124,17.9622,17.9034,17.9576,36300.0
2012-02-16 11:30:00,39.72,40.08,39.7,40.06,77700.0,17.9667,18.1295,17.9576,18.1205,77700.0
2012-02-16 12:00:00,40.01,40.09,39.98,40.05,66000.0,18.0979,18.134,18.0843,18.116,66000.0
2012-02-16 12:30:00,40.05,40.06,39.92,39.99,31400.0,18.116,18.1205,18.0571,18.0888,31400.0
2012-02-16 13:00:00,40.01,40.04,39.98,39.99,22000.0,18.0979,18.1114,18.0843,18.0888,22000.0
2012-02-16 13:30:00,40.0,40.06,39.99,40.03,27600.0,18.0933,18.1205,18.0888,18.1069,27600.0
2012-02-16 14:00:00,40.05,40.09,40.03,40.07,26600.0,18.116,18.134,18.1069,18.125,26600.0
2012-02-16 14:30:00,40.07,40.08,39.95,39.99,29400.0,18.125,18.1295,18.0707,18.0888,29400.0
2012-02-16 15:00:00,40.0,40.01,39.88,39.89,46800.0,18.0933,18.0979,18.0391,18.0436,46800.0
2012-02-16 15:30:00,39.89,39.99,39.86,39.96,105300.0,18.0436,18.0888,18.03,18.0752,105300.0
2012-02-17 09:30:00,40.04,40.14,39.86,39.91,55500.0,18.1114,18.1567,18.03,18.0526,55500.0
2012-02-17 10:00:00,39.92,39.93,39.77,39.89,33900.0,18.0571,18.0617,17.9893,18.0436,33900.0
2012-02-17 10:30:00,39.87,39.95,39.83,39.91,88100.0,18.0345,18.0707,18.0164,18.0526,88100.0
2012-02-17 11:00:00,39.91,39.93,39.79,39.87,53800.0,18.0526,18.0617,17.9983,18.0345,53800.0
2012-02-17 11:30:00,39.87,39.88,39.82,39.86,31200.0,18.0345,18.0391,18.0119,18.03,31200.0
2012-02-17 12:00:00,39.87,39.88,39.83,39.84,21200.0,18.0345,18.0391,18.0164,18.021,21200.0
2012-02-17 12:30:00,39.85,39.91,39.83,39.87,11500.0,18.0255,18.0526,18.0164,18.0345,11500.0
2012-02-17 13:00:00,39.86,39.89,39.84,39.88,16000.0,18.03,18.0436,18.021,18.0391,16000.0
2012-02-17 13:30:00,39.87,39.9,39.86,39.88,15500.0,18.0345,18.0481,18.03,18.0391,15500.0
2012-02-17 14:00:00,39.88,39.9,39.86,39.88,19700.0,18.0391,18.0481,18.03,18.0391,19700.0
2012-02-17 14:30:00,39.86,39.87,39.82,39.82,20200.0,18.03,18.0345,18.0119,18.0119,20200.0
2012-02-17 15:00:00,39.82,39.87,39.79,39.85,30800.0,18.0119,18.0345,17.9983,18.0255,30800.0
2012-02-17 15:30:00,39.84,39.93,39.83,39.92,67100.0,18.021,18.0617,18.0164,18.0571,67100.0
2012-02-21 09:30:00,40.07,40.22,39.97,40.16,87400.0,18.125,18.1928,18.0798,18.1657,87400.0
2012-02-21 10:00:00,40.14,40.32,40.12,40.25,49700.0,18.1567,18.2381,18.1476,18.2064,49700.0
2012-02-21 10:30:00,40.26,40.43,40.26,40.37,49000.0,18.2109,18.2878,18.2109,18.2607,49000.0
2012-02-21 11:00:00,40.38,40.42,40.34,40.42,36200.0,18.2652,18.2833,18.2471,18.2833,36200.0
2012-02-21 11:30:00,40.42,40.45,40.38,40.42,31500.0,18.2833,18.2969,18.2652,18.2833,31500.0
2012-02-21 12:00:00,40.44,40.46,40.34,40.35,32600.0,18.2924,18.3014,18.2471,18.2517,32600.0
2012-02-21 12:30:00,40.36,40.38,40.29,40.32,22200.0,18.2562,18.2652,18.2245,18.2381,22200.0
2012-02-21 13:00:00,40.33,40.35,40.29,40.35,14300.0,18.2426,18.2517,18.2245,18.2517,14300.0
2012-02-21 13:30:00,40.35,40.35,40.19,40.21,24300.0,18.2517,18.2517,18.1793,18.1883,24300.0
2012-02-21 14:00:00,40.21,40.22,40.06,40.15,32300.0,18.1883,18.1928,18.1205,18.1612,32300.0
2012-02-21 14:30:00,40.14,40.14,39.95,40.0,80900.0,18.1567,18.1567,18.0707,18.0933,80900.0
2012-02-21 15:00:00,40.0,40.01,39.86,39.96,62000.0,18.0933,18.0979,18.03,18.0752,62000.0
2012-02-21 15:30:00,39.96,39.96,39.83,39.91,142900.0,18.0752,18.0752,18.0164,18.0526,142900.0
2012-02-22 09:30:00,39.82,39.87,39.7,39.81,65200.0,18.0119,18.0345,17.9576,18.0074,65200.0
2012-02-22 10:00:00,39.79,39.95,39.77,39.93,27600.0,17.9983,18.0707,17.9893,18.0617,27600.0
2012-02-22 10:30:00,39.92,40.16,39.9,40.16,44000.0,18.0571,18.1657,18.0481,18.1657,44000.0
2012-02-22 11:00:00,40.15,40.17,40.03,40.03,27000.0,18.1612,18.1702,18.1069,18.1069,27000.0
2012-02-22 11:30:00,40.02,40.03,39.93,39.98,20900.0,18.1024,18.1069,18.0617,18.0843,20900.0
2012-02-22 12:00:00,40.0,40.07,39.98,40.07,39200.0,18.0933,18.125,18.0843,18.125,39200.0
2012-02-22 12:30:00,40.06,40.07,40.04,40.07,20100.0,18.1205,18.125,18.1114,18.125,20100.0
2012-02-22 13:00:00,40.07,40.15,40.06,40.13,15000.0,18.125,18.1612,18.1205,18.1521,15000.0
2012-02-22 13:30:00,40.13,40.13,40.05,40.1,26100.0,18.1521,18.1521,18.116,18.1386,26100.0
2012-02-22 14:00:00,40.1,40.21,40.08,40.19,25200.0,18.1386,18.1883,18.1295,18.1793,25200.0
2012-02-22 14:30:00,40.19,40.25,40.17,40.23,67700.0,18.1793,18.2064,18.1702,18.1974,67700.0
2012-02-22 15:00:00,40.25,40.27,40.09,40.09,47000.0,18.2064,18.2155,18.134,18.134,47000.0
2012-02-22 15:30:00,40.11,40.28,40.09,40.2,86300.0,18.1431,18.22,18.134,18.1838,86300.0
2012-02-23 09:30:00,40.25,40.25,40.07,40.14,41300.0,18.2064,18.2064,18.125,18.1567,41300.0
2012-02-23 10:00:00,40.14,40.32,40.14,40.2,38200.0,18.1567,18.2381,18.1567,18.1838,38200.0
2012-02-23 10:30:00,40.2,40.23,40.06,40.09,36200.0,18.1838,18.1974,18.1205,18.134,36200.0
2012-02-23 11:00:00,40.07,40.12,40.05,40.07,19100.0,18.125,18.1476,18.116,18.125,19100.0
2012-02-23 11:30:00,40.07,40.09,40.0,40.06,31500.0,18.125,18.134,18.0933,18.1205,31500.0
2012-02-23 12:00:00,40.07,40.13,40.05,40.09,20300.0,18.125,18.1521,18.116,18.134,20300.0
2012-02-23 12:30:00,40.1,40.1,40.03,40.03,18300.0,18.1386,18.1386,18.1069,18.1069,18300.0
2012-02-23 13:00:00,40.04,40.04,40.0,40.03,31000.0,18.1114,18.1114,18.0933,18.1069,31000.0
2012-02-23 13:30:00,40.02,40.05,39.99,40.04,35900.0,18.1024,18.116,18.0888,18.1114,35900.0
2012-02-23 14:00:00,40.06,40.06,40.01,40.02,23100.0,18.1205,18.1205,18.0979,18.1024,23100.0
2012-02-23 14:30:00,40.02,40.04,39.96,39.98,50600.0,18.1024,18.1114,18.0752,18.0843,50600.0
2012-02-23 15:00:00,39.97,40.05,39.95,39.99,48500.0,18.0798,18.116,18.0707,18.0888,48500.0
2012-02-23 15:30:00,39.99,40.1,39.99,40.05,140700.0,18.0888,18.1386,18.0888,18.116,140700.0
2012-02-24 09:30:00,40.04,40.13,39.97,40.07,41300.0,18.1114,18.1521,18.0798,18.125,41300.0
2012-02-24 10:00:00,40.07,40.08,39.98,40.04,42100.0,18.125,18.1295,18.0843,18.1114,42100.0
2012-02-24 10:30:00,40.02,40.04,39.99,39.99,23000.0,18.1024,18.1114,18.0888,18.0888,23000.0
2012-02-24 11:00:00,40.0,40.18,39.99,40.18,43600.0,18.0933,18.1748,18.0888,18.1748,43600.0
2012-02-24 11:30:00,40.19,40.21,40.12,40.12,67000.0,18.1793,18.1883,18.1476,18.1476,67000.0
2012-02-24 12:00:00,40.14,40.14,40.08,40.09,21000.0,18.1567,18.1567,18.1295,18.134,21000.0
2012-02-24 12:30:00,40.08,40.14,40.05,40.14,23200.0,18.1295,18.1567,18.116,18.1567,23200.0
2012-02-24 13:00:00,40.13,40.15,40.1,40.1,29600.0,18.1521,18.1612,18.1386,18.1386,29600.0
2012-02-24 13:30:00,40.1,40.16,40.1,40.14,34600.0,18.1386,18.1657,18.1386,18.1567,34600.0
2012-02-24 14:00:00,40.14,40.16,40.05,40.06,35200.0,18.1567,18.1657,18.116,18.1205,35200.0
2012-02-24 14:30:00,40.06,40.07,40.01,40.01,21900.0,18.1205,18.125,18.0979,18.0979,21900.0
2012-02-24 15:00:00,40.03,40.11,40.02,40.03,43400.0,18.1069,18.1431,18.1024,18.1069,43400.0
2012-02-24 15:30:00,40.03,40.14,40.02,40.06,106500.0,18.1069,18.1567,18.1024,18.1205,106500.0
2012-02-27 09:30:00,39.97,40.02,39.88,39.92,39000.0,18.0798,18.1024,18.0391,18.0571,39000.0
2012-02-27 10:00:00,39.92,40.09,39.9,40.01,31400.0,18.0571,18.134,18.0481,18.0979,31400.0
2012-02-27 10:30:00,39.99,40.19,39.98,40.16,31900.0,18.0888,18.1793,18.0843,18.1657,31900.0
2012-02-27 11:00:00,40.16,40.28,40.14,40.22,26700.0,18.1657,18.22,18.1567,18.1928,26700.0
2012-02-27 11:30:00,40.23,40.25,40.14,40.17,24300.0,18.1974,18.2064,18.1567,18.1702,24300.0
2012-02-27 12:00:00,40.15,40.17,40.09,40.14,13800.0,18.1612,18.1702,18.134,18.1567,13800.0
2012-02-27 12:30:00,40.15,40.26,40.15,40.23,21200.0,18.1612,18.2109,18.1612,18.1974,21200.0
2012-02-27 13:00:00,40.24,40.28,40.21,40.21,32800.0,18.2019,18.22,18.1883,18.1883,32800.0
2012-02-27 13:30:00,40.22,40.26,40.15,40.18,58800.0,18.1928,18.2109,18.1612,18.1748,58800.0
2012-02-27 14:00:00,40.16,40.27,40.16,40.22,30100.0,18.1657,18.2155,18.1657,18.1928,30100.0
2012-02-27 14:30:00,40.22,40.23,40.15,40.19,60300.0,18.1928,18.1974,18.1612,18.1793,60300.0
2012-02-27 15:00:00,40.21,40.29,40.19,40.26,31800.0,18.1883,18.2245,18.1793,18.2109,31800.0
2012-02-27 15:30:00,40.26,40.28,40.22,40.26,70900.0,18.2109,18.22,18.1928,18.2109,70900.0
2012-02-28 09:30:00,40.36,40.47,40.32,40.47,45900.0,18.2562,18.3059,18.2381,18.3059,45900.0
2012-02-28 10:00:00,40.48,40.53,40.33,40.46,36900.0,18.3105,18.3331,18.2426,18.3014,36900.0
2012-02-28 10:30:00,40.47,40.54,40.44,40.51,21600.0,18.3059,18.3376,18.2924,18.324,21600.0
2012-02-28 11:00:00,40.5,40.57,40.47,40.54,25900.0,18.3195,18.3512,18.3059,18.3376,25900.0
2012-02-28 11:30:00,40.55,40.56,40.35,40.39,35200.0,18.3421,18.3466,18.2517,18.2697,35200.0
2012-02-28 12:00:00,40.38,40.48,40.34,40.37,33000.0,18.2652,18.3105,18.2471,18.2607,33000.0
2012-02-28 12:30:00,40.37,40.38,40.27,40.31,21700.0,18.2607,18.2652,18.2155,18.2336,21700.0
2012-02-28 13:00:00,40.29,40.43,40.29,40.43,20500.0,18.2245,18.2878,18.2245,18.2878,20500.0
2012-02-28 13:30:00,40.43,40.46,40.35,40.38,26400.0,18.2878,18.3014,18.2517,18.2652,26400.0
2012-02-28 14:00:00,40.39,40.46,40.38,40.44,22300.0,18.2697,18.3014,18.2652,18.2924,22300.0
2012-02-28 14:30:00,40.42,40.48,40.41,40.47,30800.0,18.2833,18.3105,18.2788,18.3059,30800.0
2012-02-28 15:00:00,40.47,40.53,40.45,40.49,31300.0,18.3059,18.3331,18.2969,18.315,31300.0
2012-02-28 15:30:00,40.5,40.51,40.46,40.46,60700.0,18.3195,18.324,18.3014,18.3014,60700.0
2012-02-29 09:30:00,40.68,40.87,40.68,40.83,69000.0,18.4009,18.4869,18.4009,18.4688,69000.0
2012-02-29 10:00:00,40.84,40.86,40.65,40.82,35200.0,18.4733,18.4823,18.3874,18.4642,35200.0
2012-02-29 10:30:00,40.79,40.9,40.68,40.9,55000.0,18.4507,18.5004,18.4009,18.5004,55000.0
2012-02-29 11:00:00,40.9,40.91,40.8,40.81,38900.0,18.5004,18.505,18.4552,18.4597,38900.0
2012-02-29 11:30:00,40.82,40.89,40.76,40.85,34300.0,18.4642,18.4959,18.4371,18.4778,34300.0
2012-02-29 12:00:00,40.87,40.92,40.85,40.9,18200.0,18.4869,18.5095,18.4778,18.5004,18200.0
2012-02-29 12:30:00,40.9,40.93,40.85,40.92,33000.0,18.5004,18.514,18.4778,18.5095,33000.0
2012-02-29 13:00:00,40.92,40.97,40.88,40.9,25700.0,18.5095,18.5321,18.4914,18.5004,25700.0
2012-02-29 13:30:00,40.9,40.94,40.86,40.94,30700.0,18.5004,18.5185,18.4823,18.5185,30700.0
2012-02-29 14:00:00,40.93,40.95,40.88,40.93,29500.0,18.514,18.5231,18.4914,18.514,29500.0
2012-02-29 14:30:00,40.92,40.96,40.89,40.95,33700.0,18.5095,18.5276,18.4959,18.5231,33700.0
2012-02-29 15:00:00,40.94,40.95,40.85,40.91,46800.0,18.5185,18.5231,18.4778,18.505,46800.0
2012-02-29 15:30:00,40.91,41.0,40.85,40.92,153600.0,18.505,18.5457,18.4778,18.5095,153600.0
2012-03-01 09:30:00,41.05,41.24,40.99,41.24,152400.0,18.5683,18.6542,18.5411,18.6542,152400.0
2012-03-01 10:00:00,41.24,41.32,41.15,41.28,74800.0,18.6542,18.6904,18.6135,18.6723,74800.0
2012-03-01 10:30:00,41.27,41.47,41.26,41.47,76200.0,18.6678,18.7583,18.6633,18.7583,76200.0
2012-03-01 11:00:00,41.46,41.49,41.35,41.47,51700.0,18.7537,18.7673,18.704,18.7583,51700.0
2012-03-01 11:30:00,41.47,41.55,41.45,41.53,63100.0,18.7583,18.7945,18.7492,18.7854,63100.0
2012-03-01 12:00:00,41.51,41.54,41.45,41.54,42700.0,18.7764,18.7899,18.7492,18.7899,42700.0
2012-03-01 12:30:00,41.55,41.55,41.41,41.45,33000.0,18.7945,18.7945,18.7311,18.7492,33000.0
2012-03-01 13:00:00,41.44,41.45,41.35,41.42,30900.0,18.7447,18.7492,18.704,18.7356,30900.0
2012-03-01 13:30:00,41.42,41.44,41.35,41.39,26500.0,18.7356,18.7447,18.704,18.7221,26500.0
2012-03-01 14:00:00,41.39,41.42,41.3,41.4,45200.0,18.7221,18.7356,18.6814,18.7266,45200.0
2012-03-01 14:30:00,41.4,41.4,41.25,41.32,48900.0,18.7266,18.7266,18.6588,18.6904,48900.0
2012-03-01 15:00:00,41.31,41.36,41.13,41.19,81100.0,18.6859,18.7085,18.6045,18.6316,81100.0
2012-03-01 15:30:00,41.18,41.22,41.12,41.19,115100.0,18.6271,18.6452,18.5999,18.6316,115100.0
2012-03-02 09:30:00,41.22,41.22,40.97,41.12,54600.0,18.6452,18.6452,18.5321,18.5999,54600.0
2012-03-02 10:00:00,41.12,41.13,41.05,41.11,25100.0,18.5999,18.6045,18.5683,18.5954,25100.0
2012-03-02 10:30:00,41.11,41.11,40.98,40.99,41600.0,18.5954,18.5954,18.5366,18.5411,41600.0
2012-03-02 11:00:00,40.99,41.06,40.98,41.01,19200.0,18.5411,18.5728,18.5366,18.5502,19200.0
2012-03-02 11:30:00,41.02,41.11,41.02,41.05,45100.0,18.5547,18.5954,18.5547,18.5683,45100.0
2012-03-02 12:00:00,41.05,41.09,41.0,41.06,35900.0,18.5683,18.5864,18.5457,18.5728,35900.0
2012-03-02 12:30:00,41.06,41.09,41.02,41.04,25600.0,18.5728,18.5864,18.5547,18.5638,25600.0
2012-03-02 13:00:00,41.03,41.05,40.98,41.04,30000.0,18.5592,18.5683,18.5366,18.5638,30000.0
2012-03-02 13:30:00,41.02,41.05,40.98,41.02,29300.0,18.5547,18.5683,18.5366,18.5547,29300.0
2012-03-02 14:00:00,41.04,41.07,41.02,41.04,41900.0,18.5638,18.5773,18.5547,18.5638,41900.0
2012-03-02 14:30:00,41.05,41.08,41.04,41.08,30800.0,18.5683,18.5819,18.5638,18.5819,30800.0
2012-03-02 15:00:00,41.07,41.17,41.04,41.15,86900.0,18.5773,18.6226,18.5638,18.6135,86900.0
2012-03-02 15:30:00,41.15,41.21,41.11,41.11,146700.0,18.6135,18.6407,18.5954,18.5954,146700.0
2012-03-05 09:30:00,41.06,41.09,40.85,41.01,63000.0,18.5728,18.5864,18.4778,18.5502,63000.0
2012-03-05 10:00:00,41.02,41.08,40.89,40.97,37900.0,18.5547,18.5819,18.4959,18.5321,37900.0
2012-03-05 10:30:00,40.96,41.18,40.91,41.14,38900.0,18.5276,18.6271,18.505,18.609,38900.0
2012-03-05 11:00:00,41.13,41.19,41.04,41.19,32700.0,18.6045,18.6316,18.5638,18.6316,32700.0
2012-03-05 11:30:00,41.19,41.33,41.18,41.31,34400.0,18.6316,18.6949,18.6271,18.6859,34400.0
2012-03-05 12:00:00,41.31,41.33,41.17,41.19,33300.0,18.6859,18.6949,18.6226,18.6316,33300.0
2012-03-05 12:30:00,41.18,41.27,41.16,41.19,27100.0,18.6271,18.6678,18.618,18.6316,27100.0
2012-03-05 13:00:00,41.21,41.29,41.21,41.29,14800.0,18.6407,18.6768,18.6407,18.6768,14800.0
2012-03-05 13:30:00,41.29,41.33,41.27,41.32,49900.0,18.6768,18.6949,18.6678,18.6904,49900.0
2012-03-05 14:00:00,41.31,41.35,41.3,41.33,37000.0,18.6859,18.704,18.6814,18.6949,37000.0
2012-03-05 14:30:00,41.33,41.33,41.29,41.31,25900.0,18.6949,18.6949,18.6768,18.6859,25900.0
2012-03-05 15:00:00,41.31,41.31,41.27,41.3,45500.0,18.6859,18.6859,18.6678,18.6814,45500.0
2012-03-05 15:30:00,41.29,41.31,41.2,41.27,90700.0,18.6768,18.6859,18.6361,18.6678,90700.0
2012-03-06 09:30:00,41.01,41.07,40.85,41.03,59200.0,18.5502,18.5773,18.4778,18.5592,59200.0
2012-03-06 10:00:00,41.02,41.2,40.96,41.18,37900.0,18.5547,18.6361,18.5276,18.6271,37900.0
2012-03-06 10:30:00,41.2,41.21,41.05,41.12,36200.0,18.6361,18.6407,18.5683,18.5999,36200.0
2012-03-06 11:00:00,41.11,41.16,41.04,41.11,34300.0,18.5954,18.618,18.5638,18.5954,34300.0
2012-03-06 11:30:00,41.11,41.14,41.01,41.12,33900.0,18.5954,18.609,18.5502,18.5999,33900.0
2012-03-06 12:00:00,41.11,41.13,40.9,40.92,23300.0,18.5954,18.6045,18.5004,18.5095,23300.0
2012-03-06 12:30:00,40.93,40.96,40.88,40.94,31300.0,18.514,18.5276,18.4914,18.5185,31300.0
2012-03-06 13:00:00,40.92,40.92,40.79,40.85,19600.0,18.5095,18.5095,18.4507,18.4778,19600.0
2012-03-06 13:30:00,40.87,41.02,40.79,40.94,32400.0,18.4869,18.5547,18.4507,18.5185,32400.0
2012-03-06 14:00:00,40.91,40.95,40.83,40.85,23600.0,18.505,18.5231,18.4688,18.4778,23600.0
2012-03-06 14:30:00,40.86,40.88,40.75,40.83,33600.0,18.4823,18.4914,18.4326,18.4688,33600.0
2012-03-06 15:00:00,40.83,41.02,40.82,40.95,50100.0,18.4688,18.5547,18.4642,18.5231,50100.0
2012-03-06 15:30:00,40.96,40.98,40.82,40.92,88600.0,18.5276,18.5366,18.4642,18.5095,88600.0
2012-03-07 09:30:00,40.94,41.03,40.71,40.88,79800.0,18.5185,18.5592,18.4145,18.4914,79800.0
2012-03-07 10:00:00,40.86,40.95,40.71,40.94,33000.0,18.4823,18.5231,18.4145,18.5185,33000.0
2012-03-07 10:30:00,40.95,41.09,40.93,40.97,49500.0,18.5231,18.5864,18.514,18.5321,49500.0
2012-03-07 11:00:00,40.97,41.06,40.94,41.06,33900.0,18.5321,18.5728,18.5185,18.5728,33900.0
2012-03-07 11:30:00,41.06,41.08,40.97,41.06,17800.0,18.5728,18.5819,18.5321,18.5728,17800.0
2012-03-07 12:00:00,41.04,41.04,40.93,41.0,9700.0,18.5638,18.5638,18.514,18.5457,9700.0
2012-03-07 12:30:00,41.02,41.09,41.01,41.09,20400.0,18.5547,18.5864,18.5502,18.5864,20400.0
2012-03-07 13:00:00,41.07,41.07,41.0,41.05,16400.0,18.5773,18.5773,18.5457,18.5683,16400.0
2012-03-07 13:30:00,41.05,41.07,40.99,41.06,16000.0,18.5683,18.5773,18.5411,18.5728,16000.0
2012-03-07 14:00:00,41.06,41.12,41.06,41.1,18100.0,18.5728,18.5999,18.5728,18.5909,18100.0
2012-03-07 14:30:00,41.11,41.2,41.04,41.2,27200.0,18.5954,18.6361,18.5638,18.6361,27200.0
2012-03-07 15:00:00,41.2,41.28,41.18,41.28,33400.0,18.6361,18.6723,18.6271,18.6723,33400.0
2012-03-07 15:30:00,41.27,41.37,41.2,41.21,126800.0,18.6678,18.713,18.6361,18.6407,126800.0
2012-03-08 09:30:00,41.6,41.79,41.53,41.75,68400.0,18.8171,18.903,18.7854,18.8849,68400.0
2012-03-08 10:00:00,41.72,41.79,41.61,41.73,34200.0,18.8713,18.903,18.8216,18.8759,34200.0
2012-03-08 10:30:00,41.72,41.95,41.72,41.9,61400.0,18.8713,18.9754,18.8713,18.9528,61400.0
2012-03-08 11:00:00,41.89,42.0,41.88,41.96,41400.0,18.9482,18.998,18.9437,18.9799,41400.0
2012-03-08 11:30:00,41.97,41.98,41.91,41.97,33700.0,18.9844,18.989,18.9573,18.9844,33700.0
2012-03-08 12:00:00,41.97,42.0,41.96,41.98,27300.0,18.9844,18.998,18.9799,18.989,27300.0
2012-03-08 12:30:00,41.99,42.03,41.94,41.94,47800.0,18.9935,19.0116,18.9709,18.9709,47800.0
2012-03-08 13:00:00,41.94,42.0,41.92,41.97,32700.0,18.9709,18.998,18.9618,18.9844,32700.0
2012-03-08 13:30:00,41.98,42.03,41.94,41.96,21800.0,18.989,19.0116,18.9709,18.9799,21800.0
2012-03-08 14:00:00,41.96,42.0,41.95,41.96,48400.0,18.9799,18.998,18.9754,18.9799,48400.0
2012-03-08 14:30:00,41.97,42.03,41.96,41.97,57000.0,18.9844,19.0116,18.9799,18.9844,57000.0
2012-03-08 15:00:00,41.97,41.97,41.85,41.85,49600.0,18.9844,18.9844,18.9302,18.9302,49600.0
2012-03-08 15:30:00,41.84,41.85,41.67,41.77,155500.0,18.9256,18.9302,18.8487,18.894,155500.0
2012-03-09 09:30:00,41.89,42.06,41.84,41.98,83900.0,18.9482,19.0251,18.9256,18.989,83900.0
2012-03-09 10:00:00,41.98,42.03,41.9,42.0,34200.0,18.989,19.0116,18.9528,18.998,34200.0
2012-03-09 10:30:00,42.01,42.07,41.82,41.83,111500.0,19.0025,19.0297,18.9166,18.9211,111500.0
2012-03-09 11:00:00,41.84,41.91,41.74,41.84,34900.0,18.9256,18.9573,18.8804,18.9256,34900.0
2012-03-09 11:30:00,41.84,41.96,41.79,41.9,45200.0,18.9256,18.9799,18.903,18.9528,45200.0
2012-03-09 12:00:00,41.88,41.92,41.83,41.91,27500.0,18.9437,18.9618,18.9211,18.9573,27500.0
2012-03-09 12:30:00,41.91,41.92,41.82,41.91,23300.0,18.9573,18.9618,18.9166,18.9573,23300.0
2012-03-09 13:00:00,41.91,41.91,41.78,41.82,27200.0,18.9573,18.9573,18.8985,18.9166,27200.0
2012-03-09 13:30:00,41.82,41.91,41.82,41.86,25800.0,18.9166,18.9573,18.9166,18.9347,25800.0
2012-03-09 14:00:00,41.86,41.88,41.77,41.83,42200.0,18.9347,18.9437,18.894,18.9211,42200.0
2012-03-09 14:30:00,41.82,41.93,41.74,41.92,44800.0,18.9166,18.9663,18.8804,18.9618,44800.0
2012-03-09 15:00:00,41.92,41.93,41.81,41.83,54700.0,18.9618,18.9663,18.9121,18.9211,54700.0
2012-03-09 15:30:00,41.83,41.92,41.78,41.92,98700.0,18.9211,18.9618,18.8985,18.9618,98700.0
2012-03-12 09:30:00,41.98,41.98,41.79,41.86,46800.0,18.989,18.989,18.903,18.9347,46800.0
2012-03-12 10:00:00,41.87,41.89,41.8,41.85,42100.0,18.9392,18.9482,18.9075,18.9302,42100.0
2012-03-12 10:30:00,41.84,42.01,41.83,41.96,63800.0,18.9256,19.0025,18.9211,18.9799,63800.0
2012-03-12 11:00:00,41.96,41.98,41.9,41.94,18900.0,18.9799,18.989,18.9528,18.9709,18900.0
2012-03-12 11:30:00,41.9,41.97,41.89,41.89,26400.0,18.9528,18.9844,18.9482,18.9482,26400.0
2012-03-12 12:00:00,41.89,42.03,41.87,41.99,27500.0,18.9482,19.0116,18.9392,18.9935,27500.0
2012-03-12 12:30:00,41.98,42.04,41.92,41.97,26700.0,18.989,19.0161,18.9618,18.9844,26700.0
2012-03-12 13:00:00,41.94,42.01,41.94,42.0,61500.0,18.9709,19.0025,18.9709,18.998,61500.0
2012-03-12 13:30:00,41.99,42.05,41.99,42.04,35500.0,18.9935,19.0206,18.9935,19.0161,35500.0
2012-03-12 14:00:00,42.04,42.07,41.99,42.0,27700.0,19.0161,19.0297,18.9935,18.998,27700.0
2012-03-12 14:30:00,42.0,42.02,41.97,41.98,36700.0,18.998,19.007,18.9844,18.989,36700.0
2012-03-12 15:00:00,41.98,42.0,41.96,42.0,41800.0,18.989,18.998,18.9799,18.998,41800.0
2012-03-12 15:30:00,42.01,42.03,41.94,41.95,108400.0,19.0025,19.0116,18.9709,18.9754,108400.0
2012-03-13 09:30:00,41.58,41.58,41.2,41.24,99900.0,19.0574,19.0574,18.8832,18.9016,99900.0
2012-03-13 10:00:00,41.23,41.26,41.17,41.2,29400.0,18.897,18.9107,18.8695,18.8832,29400.0
2012-03-13 10:30:00,41.21,41.25,41.1,41.11,44500.0,18.8878,18.9062,18.8374,18.842,44500.0
2012-03-13 11:00:00,41.12,41.29,41.1,41.24,73400.0,18.8466,18.9245,18.8374,18.9016,73400.0
2012-03-13 11:30:00,41.23,41.28,41.21,41.22,38800.0,18.897,18.9199,18.8878,18.8924,38800.0
2012-03-13 12:00:00,41.22,41.28,41.19,41.24,19300.0,18.8924,18.9199,18.8787,18.9016,19300.0
2012-03-13 12:30:00,41.23,41.28,41.2,41.23,29000.0,18.897,18.9199,18.8832,18.897,29000.0
2012-03-13 13:00:00,41.23,41.29,41.22,41.23,24700.0,18.897,18.9245,18.8924,18.897,24700.0
2012-03-13 13:30:00,41.23,41.27,41.21,41.25,20100.0,18.897,18.9153,18.8878,18.9062,20100.0
2012-03-13 14:00:00,41.25,41.34,41.24,41.31,45000.0,18.9062,18.9474,18.9016,18.9337,45000.0
2012-03-13 14:30:00,41.3,41.32,41.13,41.18,36200.0,18.9291,18.9382,18.8512,18.8741,36200.0
2012-03-13 15:00:00,41.19,41.34,41.18,41.27,40500.0,18.8787,18.9474,18.8741,18.9153,40500.0
2012-03-13 15:30:00,41.26,41.29,41.22,41.24,100500.0,18.9107,18.9245,18.8924,18.9016,100500.0
2012-03-14 09:30:00,41.28,41.44,41.25,41.29,36100.0,18.9199,18.9932,18.9062,18.9245,36100.0
2012-03-14 10:00:00,41.27,41.29,40.93,40.93,47400.0,18.9153,18.9245,18.7595,18.7595,47400.0
2012-03-14 10:30:00,40.95,40.95,40.78,40.79,55600.0,18.7687,18.7687,18.6907,18.6953,55600.0
2012-03-14 11:00:00,40.8,40.8,40.54,40.57,90600.0,18.6999,18.6999,18.5807,18.5945,90600.0
2012-03-14 11:30:00,40.56,40.59,40.45,40.55,45200.0,18.5899,18.6037,18.5395,18.5853,45200.0
2012-03-14 12:00:00,40.55,40.55,40.43,40.46,35000.0,18.5853,18.5853,18.5303,18.5441,35000.0
2012-03-14 12:30:00,40.44,40.45,40.37,40.42,26900.0,18.5349,18.5395,18.5028,18.5257,26900.0
2012-03-14 13:00:00,40.4,40.41,40.33,40.37,69200.0,18.5166,18.5212,18.4845,18.5028,69200.0
2012-03-14 13:30:00,40.37,40.41,40.32,40.32,33100.0,18.5028,18.5212,18.4799,18.4799,33100.0
2012-03-14 14:00:00,40.33,40.35,40.3,40.31,39000.0,18.4845,18.4937,18.4707,18.4753,39000.0
2012-03-14 14:30:00,40.31,40.4,40.31,40.38,70000.0,18.4753,18.5166,18.4753,18.5074,70000.0
2012-03-14 15:00:00,40.4,40.44,40.35,40.44,38500.0,18.5166,18.5349,18.4937,18.5349,38500.0
2012-03-14 15:30:00,40.43,40.48,40.36,40.48,78800.0,18.5303,18.5532,18.4982,18.5532,78800.0
2012-03-15 09:30:00,40.22,40.44,40.0,40.44,149500.0,18.4341,18.5349,18.3332,18.5349,149500.0
2012-03-15 10:00:00,40.44,40.67,40.25,40.56,103900.0,18.5349,18.6403,18.4478,18.5899,103900.0
2012-03-15 10:30:00,40.56,40.79,40.46,40.46,82600.0,18.5899,18.6953,18.5441,18.5441,82600.0
2012-03-15 11:00:00,40.46,40.48,40.37,40.39,46800.0,18.5441,18.5532,18.5028,18.512,46800.0
2012-03-15 11:30:00,40.41,40.62,40.39,40.56,40100.0,18.5212,18.6174,18.512,18.5899,40100.0
2012-03-15 12:00:00,40.55,40.82,40.52,40.79,48200.0,18.5853,18.7091,18.5716,18.6953,48200.0
2012-03-15 12:30:00,40.79,40.79,40.57,40.62,55700.0,18.6953,18.6953,18.5945,18.6174,55700.0
2012-03-15 13:00:00,40.62,40.68,40.6,40.66,38600.0,18.6174,18.6449,18.6082,18.6357,38600.0
2012-03-15 13:30:00,40.66,40.66,40.6,40.6,42800.0,18.6357,18.6357,18.6082,18.6082,42800.0
2012-03-15 14:00:00,40.6,40.61,40.53,40.6,41900.0,18.6082,18.6128,18.5762,18.6082,41900.0
2012-03-15 14:30:00,40.6,40.61,40.48,40.5,66600.0,18.6082,18.6128,18.5532,18.5624,66600.0
2012-03-15 15:00:00,40.49,40.51,40.37,40.39,64800.0,18.5578,18.567,18.5028,18.512,64800.0
2012-03-15 15:30:00,40.38,40.4,40.33,40.36,135500.0,18.5074,18.5166,18.4845,18.4982,135500.0
2012-03-16 09:30:00,40.47,40.47,40.15,40.19,80000.0,18.5487,18.5487,18.402,18.4203,80000.0
2012-03-16 10:00:00,40.16,40.37,40.16,40.2,37700.0,18.4066,18.5028,18.4066,18.4249,37700.0
2012-03-16 10:30:00,40.18,40.32,40.12,40.29,42100.0,18.4157,18.4799,18.3882,18.4662,42100.0
2012-03-16 11:00:00,40.3,40.3,40.2,40.24,26800.0,18.4707,18.4707,18.4249,18.4432,26800.0
2012-03-16 11:30:00,40.24,40.27,40.18,40.26,22200.0,18.4432,18.457,18.4157,18.4524,22200.0
2012-03-16 12:00:00,40.26,40.32,40.24,40.29,42300.0,18.4524,18.4799,18.4432,18.4662,42300.0
2012-03-16 12:30:00,40.3,40.34,40.25,40.27,18600.0,18.4707,18.4891,18.4478,18.457,18600.0
2012-03-16 13:00:00,40.27,40.27,40.19,40.22,26100.0,18.457,18.457,18.4203,18.4341,26100.0
2012-03-16 13:30:00,40.22,40.23,40.17,40.2,24700.0,18.4341,18.4387,18.4112,18.4249,24700.0
2012-03-16 14:00:00,40.19,40.24,40.18,40.2,38000.0,18.4203,18.4432,18.4157,18.4249,38000.0
2012-03-16 14:30:00,40.19,40.22,40.16,40.17,62400.0,18.4203,18.4341,18.4066,18.4112,62400.0
2012-03-16 15:00:00,40.17,40.18,40.07,40.07,88500.0,18.4112,18.4157,18.3653,18.3653,88500.0
2012-03-16 15:30:00,40.08,40.14,40.0,40.03,272300.0,18.3699,18.3974,18.3332,18.347,272300.0
2012-03-19 09:30:00,40.02,40.21,39.95,40.19,86900.0,18.3424,18.4295,18.3103,18.4203,86900.0
2012-03-19 10:00:00,40.2,40.4,40.15,40.29,52000.0,18.4249,18.5166,18.402,18.4662,52000.0
2012-03-19 10:30:00,40.29,40.34,40.27,40.29,36100.0,18.4662,18.4891,18.457,18.4662,36100.0
2012-03-19 11:00:00,40.28,40.36,40.25,40.34,33300.0,18.4616,18.4982,18.4478,18.4891,33300.0
2012-03-19 11:30:00,40.33,40.38,40.29,40.35,31600.0,18.4845,18.5074,18.4662,18.4937,31600.0
2012-03-19 12:00:00,40.34,40.41,40.29,40.37,34200.0,18.4891,18.5212,18.4662,18.5028,34200.0
2012-03-19 12:30:00,40.37,40.4,40.35,40.38,26500.0,18.5028,18.5166,18.4937,18.5074,26500.0
2012-03-19 13:00:00,40.37,40.37,40.27,40.3,44900.0,18.5028,18.5028,18.457,18.4707,44900.0
2012-03-19 13:30:00,40.3,40.35,40.29,40.34,39800.0,18.4707,18.4937,18.4662,18.4891,39800.0
2012-03-19 14:00:00,40.34,40.34,40.24,40.24,91000.0,18.4891,18.4891,18.4432,18.4432,91000.0
2012-03-19 14:30:00,40.24,40.25,40.08,40.11,91300.0,18.4432,18.4478,18.3699,18.3837,91300.0
2012-03-19 15:00:00,40.11,40.24,40.1,40.2,72200.0,18.3837,18.4432,18.3791,18.4249,72200.0
2012-03-19 15:30:00,40.2,40.2,40.03,40.07,182200.0,18.4249,18.4249,18.347,18.3653,182200.0
2012-03-20 09:30:00,39.96,39.96,39.5,39.79,203500.0,18.3149,18.3149,18.1041,18.237,203500.0
2012-03-20 10:00:00,39.79,39.95,39.76,39.81,83100.0,18.237,18.3103,18.2232,18.2462,83100.0
2012-03-20 10:30:00,39.82,40.06,39.8,39.95,95400.0,18.2507,18.3607,18.2416,18.3103,95400.0
2012-03-20 11:00:00,39.97,40.05,39.89,40.0,62000.0,18.3195,18.3562,18.2828,18.3332,62000.0
2012-03-20 11:30:00,40.0,40.03,39.91,39.98,75500.0,18.3332,18.347,18.292,18.3241,75500.0
2012-03-20 12:00:00,39.98,40.06,39.97,40.0,55000.0,18.3241,18.3607,18.3195,18.3332,55000.0
2012-03-20 12:30:00,40.01,40.04,39.93,39.93,67400.0,18.3378,18.3516,18.3012,18.3012,67400.0
2012-03-20 13:00:00,39.94,39.94,39.89,39.93,76600.0,18.3057,18.3057,18.2828,18.3012,76600.0
2012-03-20 13:30:00,39.93,39.95,39.87,39.94,71600.0,18.3012,18.3103,18.2737,18.3057,71600.0
2012-03-20 14:00:00,39.95,40.02,39.89,40.01,46600.0,18.3103,18.3424,18.2828,18.3378,46600.0
2012-03-20 14:30:00,40.0,40.11,39.99,40.02,86400.0,18.3332,18.3837,18.3287,18.3424,86400.0
2012-03-20 15:00:00,40.01,40.06,39.99,40.04,91600.0,18.3378,18.3607,18.3287,18.3516,91600.0
2012-03-20 15:30:00,40.03,40.06,39.82,39.84,359400.0,18.347,18.3607,18.2507,18.2599,359400.0
2012-03-21 09:30:00,39.94,40.16,39.93,40.02,83600.0,18.3057,18.4066,18.3012,18.3424,83600.0
2012-03-21 10:00:00,40.03,40.11,39.89,40.11,82300.0,18.347,18.3837,18.2828,18.3837,82300.0
2012-03-21 10:30:00,40.1,40.13,40.04,40.05,44200.0,18.3791,18.3928,18.3516,18.3562,44200.0
2012-03-21 11:00:00,40.03,40.1,40.03,40.1,54200.0,18.347,18.3791,18.347,18.3791,54200.0
2012-03-21 11:30:00,40.1,40.17,40.03,40.03,65600.0,18.3791,18.4112,18.347,18.347,65600.0
2012-03-21 12:00:00,40.05,40.05,40.03,40.04,70900.0,18.3562,18.3562,18.347,18.3516,70900.0
2012-03-21 12:30:00,40.04,40.1,40.03,40.1,24900.0,18.3516,18.3791,18.347,18.3791,24900.0
2012-03-21 13:00:00,40.1,40.24,40.08,40.24,43300.0,18.3791,18.4432,18.3699,18.4432,43300.0
2012-03-21 13:30:00,40.22,40.23,40.18,40.23,146200.0,18.4341,18.4387,18.4157,18.4387,146200.0
2012-03-21 14:00:00,40.24,40.34,40.24,40.32,40600.0,18.4432,18.4891,18.4432,18.4799,40600.0
2012-03-21 14:30:00,40.32,40.32,40.27,40.3,56600.0,18.4799,18.4799,18.457,18.4707,56600.0
2012-03-21 15:00:00,40.3,40.34,40.29,40.32,76100.0,18.4707,18.4891,18.4662,18.4799,76100.0
2012-03-21 15:30:00,40.32,40.35,40.22,40.28,106700.0,18.4799,18.4937,18.4341,18.4616,106700.0
2012-03-22 09:30:00,39.86,40.14,39.85,39.93,119700.0,18.2691,18.3974,18.2645,18.3012,119700.0
2012-03-22 10:00:00,39.93,40.12,39.92,40.12,53400.0,18.3012,18.3882,18.2966,18.3882,53400.0
2012-03-22 10:30:00,40.11,40.12,40.03,40.06,50100.0,18.3837,18.3882,18.347,18.3607,50100.0
2012-03-22 11:00:00,40.06,40.06,39.98,40.02,70800.0,18.3607,18.3607,18.3241,18.3424,70800.0
2012-03-22 11:30:00,40.03,40.04,39.95,39.95,40800.0,18.347,18.3516,18.3103,18.3103,40800.0
2012-03-22 12:00:00,39.96,40.02,39.94,40.02,69600.0,18.3149,18.3424,18.3057,18.3424,69600.0
2012-03-22 12:30:00,40.02,40.09,39.99,40.09,52100.0,18.3424,18.3745,18.3287,18.3745,52100.0
2012-03-22 13:00:00,40.09,40.12,40.0,40.02,51000.0,18.3745,18.3882,18.3332,18.3424,51000.0
2012-03-22 13:30:00,40.02,40.05,39.99,40.02,45100.0,18.3424,18.3562,18.3287,18.3424,45100.0
2012-03-22 14:00:00,40.01,40.04,39.96,40.02,50800.0,18.3378,18.3516,18.3149,18.3424,50800.0
2012-03-22 14:30:00,40.02,40.09,40.02,40.07,42400.0,18.3424,18.3745,18.3424,18.3653,42400.0
2012-03-22 15:00:00,40.06,40.08,40.02,40.05,59000.0,18.3607,18.3699,18.3424,18.3562,59000.0
2012-03-22 15:30:00,40.05,40.08,39.98,39.98,120100.0,18.3562,18.3699,18.3241,18.3241,120100.0
2012-03-23 09:30:00,39.96,40.17,39.9,40.16,62800.0,18.3149,18.4112,18.2874,18.4066,62800.0
2012-03-23 10:00:00,40.15,40.16,39.88,39.94,46600.0,18.402,18.4066,18.2782,18.3057,46600.0
2012-03-23 10:30:00,39.94,40.03,39.92,40.02,33100.0,18.3057,18.347,18.2966,18.3424,33100.0
2012-03-23 11:00:00,40.02,40.1,39.99,40.1,39000.0,18.3424,18.3791,18.3287,18.3791,39000.0
2012-03-23 11:30:00,40.09,40.14,40.06,40.12,14900.0,18.3745,18.3974,18.3607,18.3882,14900.0
2012-03-23 12:00:00,40.11,40.13,40.06,40.1,30500.0,18.3837,18.3928,18.3607,18.3791,30500.0
2012-03-23 12:30:00,40.09,40.11,40.05,40.07,27100.0,18.3745,18.3837,18.3562,18.3653,27100.0
2012-03-23 13:00:00,40.08,40.11,40.06,40.1,31900.0,18.3699,18.3837,18.3607,18.3791,31900.0
2012-03-23 13:30:00,40.11,40.14,40.07,40.11,25400.0,18.3837,18.3974,18.3653,18.3837,25400.0
2012-03-23 14:00:00,40.11,40.11,40.05,40.09,20900.0,18.3837,18.3837,18.3562,18.3745,20900.0
2012-03-23 14:30:00,40.09,40.12,40.04,40.06,26900.0,18.3745,18.3882,18.3516,18.3607,26900.0
2012-03-23 15:00:00,40.06,40.1,40.04,40.07,52000.0,18.3607,18.3791,18.3516,18.3653,52000.0
2012-03-23 15:30:00,40.06,40.13,40.05,40.09,131000.0,18.3607,18.3928,18.3562,18.3745,131000.0
2012-03-26 09:30:00,40.31,40.45,40.16,40.43,70900.0,18.4753,18.5395,18.4066,18.5303,70900.0
2012-03-26 10:00:00,40.42,40.6,40.42,40.55,62600.0,18.5257,18.6082,18.5257,18.5853,62600.0
2012-03-26 10:30:00,40.55,40.57,40.48,40.53,55700.0,18.5853,18.5945,18.5532,18.5762,55700.0
2012-03-26 11:00:00,40.54,40.58,40.47,40.56,54100.0,18.5807,18.5991,18.5487,18.5899,54100.0
2012-03-26 11:30:00,40.55,40.56,40.47,40.53,42700.0,18.5853,18.5899,18.5487,18.5762,42700.0
2012-03-26 12:00:00,40.52,40.53,40.48,40.5,35600.0,18.5716,18.5762,18.5532,18.5624,35600.0
2012-03-26 12:30:00,40.49,40.5,40.32,40.33,31100.0,18.5578,18.5624,18.4799,18.4845,31100.0
2012-03-26 13:00:00,40.33,40.34,40.28,40.33,37300.0,18.4845,18.4891,18.4616,18.4845,37300.0
2012-03-26 13:30:00,40.32,40.33,40.24,40.26,36200.0,18.4799,18.4845,18.4432,18.4524,36200.0
2012-03-26 14:00:00,40.26,40.37,40.25,40.3,26100.0,18.4524,18.5028,18.4478,18.4707,26100.0
2012-03-26 14:30:00,40.3,40.34,40.24,40.31,51000.0,18.4707,18.4891,18.4432,18.4753,51000.0
2012-03-26 15:00:00,40.31,40.34,40.27,40.32,51800.0,18.4753,18.4891,18.457,18.4799,51800.0
2012-03-26 15:30:00,40.32,40.36,40.3,40.31,79700.0,18.4799,18.4982,18.4707,18.4753,79700.0
2012-03-27 09:30:00,40.38,40.43,40.33,40.37,43300.0,18.5074,18.5303,18.4845,18.5028,43300.0
2012-03-27 10:00:00,40.36,40.37,40.16,40.18,27800.0,18.4982,18.5028,18.4066,18.4157,27800.0
2012-03-27 10:30:00,40.17,40.2,40.12,40.19,22600.0,18.4112,18.4249,18.3882,18.4203,22600.0
2012-03-27 11:00:00,40.21,40.22,40.13,40.18,26400.0,18.4295,18.4341,18.3928,18.4157,26400.0
2012-03-27 11:30:00,40.17,40.25,40.16,40.24,33300.0,18.4112,18.4478,18.4066,18.4432,33300.0
2012-03-27 12:00:00,40.24,40.25,40.21,40.22,43500.0,18.4432,18.4478,18.4295,18.4341,43500.0
2012-03-27 12:30:00,40.23,40.23,40.16,40.18,17900.0,18.4387,18.4387,18.4066,18.4157,17900.0
2012-03-27 13:00:00,40.16,40.18,40.14,40.16,13400.0,18.4066,18.4157,18.3974,18.4066,13400.0
2012-03-27 13:30:00,40.15,40.18,40.13,40.14,24000.0,18.402,18.4157,18.3928,18.3974,24000.0
2012-03-27 14:00:00,40.13,40.16,40.12,40.13,22900.0,18.3928,18.4066,18.3882,18.3928,22900.0
2012-03-27 14:30:00,40.15,40.15,40.02,40.03,39100.0,18.402,18.402,18.3424,18.347,39100.0
2012-03-27 15:00:00,40.02,40.06,40.0,40.01,65700.0,18.3424,18.3607,18.3332,18.3378,65700.0
2012-03-27 15:30:00,40.01,40.03,39.93,39.94,119800.0,18.3378,18.347,18.3012,18.3057,119800.0
2012-03-28 09:30:00,39.97,40.37,39.82,39.89,82400.0,18.3195,18.5028,18.2507,18.2828,82400.0
2012-03-28 10:00:00,39.92,40.01,39.85,39.87,50500.0,18.2966,18.3378,18.2645,18.2737,50500.0
2012-03-28 10:30:00,39.86,39.86,39.69,39.78,41700.0,18.2691,18.2691,18.1912,18.2324,41700.0
2012-03-28 11:00:00,39.79,39.82,39.77,39.8,43200.0,18.237,18.2507,18.2278,18.2416,43200.0
2012-03-28 11:30:00,39.81,39.9,39.72,39.73,36000.0,18.2462,18.2874,18.2049,18.2095,36000.0
2012-03-28 12:00:00,39.73,39.82,39.71,39.82,28700.0,18.2095,18.2507,18.2003,18.2507,28700.0
2012-03-28 12:30:00,39.83,39.86,39.81,39.84,19000.0,18.2553,18.2691,18.2462,18.2599,19000.0
2012-03-28 13:00:00,39.85,39.96,39.84,39.93,41600.0,18.2645,18.3149,18.2599,18.3012,41600.0
2012-03-28 13:30:00,39.93,39.96,39.85,39.94,37000.0,18.3012,18.3149,18.2645,18.3057,37000.0
2012-03-28 14:00:00,39.93,39.93,39.81,39.83,32900.0,18.3012,18.3012,18.2462,18.2553,32900.0
2012-03-28 14:30:00,39.83,39.91,39.8,39.91,36200.0,18.2553,18.292,18.2416,18.292,36200.0
2012-03-28 15:00:00,39.91,39.95,39.88,39.91,41900.0,18.292,18.3103,18.2782,18.292,41900.0
2012-03-28 15:30:00,39.91,39.99,39.9,39.99,74200.0,18.292,18.3287,18.2874,18.3287,74200.0
2012-03-29 09:30:00,39.85,39.94,39.59,39.69,59900.0,18.2645,18.3057,18.1453,18.1912,59900.0
2012-03-29 10:00:00,39.7,39.76,39.65,39.66,24700.0,18.1957,18.2232,18.1728,18.1774,24700.0
2012-03-29 10:30:00,39.64,39.68,39.53,39.63,31600.0,18.1682,18.1866,18.1178,18.1637,31600.0
2012-03-29 11:00:00,39.65,39.77,39.6,39.68,31100.0,18.1728,18.2278,18.1499,18.1866,31100.0
2012-03-29 11:30:00,39.68,39.87,39.68,39.76,27800.0,18.1866,18.2737,18.1866,18.2232,27800.0
2012-03-29 12:00:00,39.76,39.86,39.75,39.84,10900.0,18.2232,18.2691,18.2187,18.2599,10900.0
2012-03-29 12:30:00,39.83,39.89,39.78,39.86,19200.0,18.2553,18.2828,18.2324,18.2691,19200.0
2012-03-29 13:00:00,39.85,39.91,39.84,39.88,20000.0,18.2645,18.292,18.2599,18.2782,20000.0
2012-03-29 13:30:00,39.9,39.93,39.85,39.86,37800.0,18.2874,18.3012,18.2645,18.2691,37800.0
2012-03-29 14:00:00,39.87,40.04,39.87,40.04,24500.0,18.2737,18.3516,18.2737,18.3516,24500.0
2012-03-29 14:30:00,40.04,40.1,40.0,40.08,29400.0,18.3516,18.3791,18.3332,18.3699,29400.0
2012-03-29 15:00:00,40.08,40.13,40.0,40.1,67800.0,18.3699,18.3928,18.3332,18.3791,67800.0
2012-03-29 15:30:00,40.08,40.15,40.03,40.1,55800.0,18.3699,18.402,18.347,18.3791,55800.0
2012-03-30 09:30:00,40.2,40.2,39.94,40.06,49200.0,18.4249,18.4249,18.3057,18.3607,49200.0
2012-03-30 10:00:00,40.06,40.15,40.04,40.14,27500.0,18.3607,18.402,18.3516,18.3974,27500.0
2012-03-30 10:30:00,40.14,40.18,40.03,40.04,22600.0,18.3974,18.4157,18.347,18.3516,22600.0
2012-03-30 11:00:00,40.04,40.15,40.03,40.13,11500.0,18.3516,18.402,18.347,18.3928,11500.0
2012-03-30 11:30:00,40.13,40.13,40.0,40.03,14300.0,18.3928,18.3928,18.3332,18.347,14300.0
2012-03-30 12:00:00,40.03,40.06,39.98,40.0,9900.0,18.347,18.3607,18.3241,18.3332,9900.0
2012-03-30 12:30:00,40.01,40.09,40.0,40.08,9900.0,18.3378,18.3745,18.3332,18.3699,9900.0
2012-03-30 13:00:00,40.06,40.08,40.04,40.05,15500.0,18.3607,18.3699,18.3516,18.3562,15500.0
2012-03-30 13:30:00,40.04,40.07,40.03,40.04,11300.0,18.3516,18.3653,18.347,18.3516,11300.0
2012-03-30 14:00:00,40.04,40.06,40.03,40.03,11700.0,18.3516,18.3607,18.347,18.347,11700.0
2012-03-30 14:30:00,40.03,40.06,40.02,40.04,8400.0,18.347,18.3607,18.3424,18.3516,8400.0
2012-03-30 15:00:00,40.03,40.12,40.03,40.1,16200.0,18.347,18.3882,18.347,18.3791,16200.0
2012-03-30 15:30:00,40.1,40.14,40.07,40.08,98900.0,18.3791,18.3974,18.3653,18.3699,98900.0
2012-04-02 09:30:00,40.09,40.26,40.07,40.24,66900.0,18.3745,18.4524,18.3653,18.4432,66900.0
2012-04-02 10:00:00,40.26,40.4,40.24,40.34,34700.0,18.4524,18.5166,18.4432,18.4891,34700.0
2012-04-02 10:30:00,40.34,40.46,40.33,40.44,18900.0,18.4891,18.5441,18.4845,18.5349,18900.0
2012-04-02 11:00:00,40.44,40.53,40.42,40.53,19700.0,18.5349,18.5762,18.5257,18.5762,19700.0
2012-04-02 11:30:00,40.52,40.56,40.49,40.55,62200.0,18.5716,18.5899,18.5578,18.5853,62200.0
2012-04-02 12:00:00,40.55,40.57,40.47,40.55,43300.0,18.5853,18.5945,18.5487,18.5853,43300.0
2012-04-02 12:30:00,40.55,40.59,40.55,40.57,10800.0,18.5853,18.6037,18.5853,18.5945,10800.0
2012-04-02 13:00:00,40.55,40.56,40.5,40.52,12800.0,18.5853,18.5899,18.5624,18.5716,12800.0
2012-04-02 13:30:00,40.52,40.53,40.47,40.51,11300.0,18.5716,18.5762,18.5487,18.567,11300.0
2012-04-02 14:00:00,40.5,40.51,40.42,40.47,17900.0,18.5624,18.567,18.5257,18.5487,17900.0
2012-04-02 14:30:00,40.47,40.53,40.44,40.53,48500.0,18.5487,18.5762,18.5349,18.5762,48500.0
2012-04-02 15:00:00,40.52,40.54,40.46,40.46,19200.0,18.5716,18.5807,18.5441,18.5441,19200.0
2012-04-02 15:30:00,40.47,40.55,40.43,40.53,77600.0,18.5487,18.5853,18.5303,18.5762,77600.0
2012-04-03 09:30:00,40.51,40.61,40.42,40.6,57300.0,18.567,18.6128,18.5257,18.6082,57300.0
2012-04-03 10:00:00,40.6,40.72,40.58,40.66,30300.0,18.6082,18.6632,18.5991,18.6357,30300.0
2012-04-03 10:30:00,40.65,40.75,40.56,40.73,107200.0,18.6312,18.677,18.5899,18.6678,107200.0
2012-04-03 11:00:00,40.72,40.75,40.69,40.74,33400.0,18.6632,18.677,18.6495,18.6724,33400.0
2012-04-03 11:30:00,40.75,40.75,40.66,40.69,22900.0,18.677,18.677,18.6357,18.6495,22900.0
2012-04-03 12:00:00,40.7,40.71,40.65,40.7,24900.0,18.6541,18.6587,18.6312,18.6541,24900.0
2012-04-03 12:30:00,40.71,40.83,40.7,40.83,63700.0,18.6587,18.7137,18.6541,18.7137,63700.0
2012-04-03 13:00:00,40.83,40.85,40.77,40.81,30400.0,18.7137,18.7228,18.6862,18.7045,30400.0
2012-04-03 13:30:00,40.82,40.84,40.77,40.8,18100.0,18.7091,18.7182,18.6862,18.6999,18100.0
2012-04-03 14:00:00,40.79,40.79,40.54,40.55,39200.0,18.6953,18.6953,18.5807,18.5853,39200.0
2012-04-03 14:30:00,40.56,40.59,40.41,40.46,76700.0,18.5899,18.6037,18.5212,18.5441,76700.0
2012-04-03 15:00:00,40.46,40.58,40.42,40.42,25800.0,18.5441,18.5991,18.5257,18.5257,25800.0
2012-04-03 15:30:00,40.42,40.55,40.41,40.49,50600.0,18.5257,18.5853,18.5212,18.5578,50600.0
2012-04-04 09:30:00,40.35,40.47,40.25,40.28,59300.0,18.4937,18.5487,18.4478,18.4616,59300.0
2012-04-04 10:00:00,40.28,40.39,40.17,40.39,81400.0,18.4616,18.512,18.4112,18.512,81400.0
2012-04-04 10:30:00,40.4,40.41,40.27,40.34,39300.0,18.5166,18.5212,18.457,18.4891,39300.0
2012-04-04 11:00:00,40.34,40.52,40.34,40.4,58600.0,18.4891,18.5716,18.4891,18.5166,58600.0
2012-04-04 11:30:00,40.41,40.51,40.36,40.37,16000.0,18.5212,18.567,18.4982,18.5028,16000.0
2012-04-04 12:00:00,40.36,40.44,40.34,40.43,30700.0,18.4982,18.5349,18.4891,18.5303,30700.0
2012-04-04 12:30:00,40.4,40.42,40.29,40.32,28700.0,18.5166,18.5257,18.4662,18.4799,28700.0
2012-04-04 13:00:00,40.33,40.33,40.22,40.25,34400.0,18.4845,18.4845,18.4341,18.4478,34400.0
2012-04-04 13:30:00,40.25,40.32,40.25,40.26,18600.0,18.4478,18.4799,18.4478,18.4524,18600.0
2012-04-04 14:00:00,40.26,40.3,40.2,40.3,38500.0,18.4524,18.4707,18.4249,18.4707,38500.0
2012-04-04 14:30:00,40.3,40.38,40.29,40.36,35900.0,18.4707,18.5074,18.4662,18.4982,35900.0
2012-04-04 15:00:00,40.36,40.39,40.33,40.36,24600.0,18.4982,18.512,18.4845,18.4982,24600.0
2012-04-04 15:30:00,40.38,40.38,40.28,40.32,59900.0,18.5074,18.5074,18.4616,18.4799,59900.0
2012-04-05 09:30:00,40.49,40.51,40.35,40.36,50500.0,18.5578,18.567,18.4937,18.4982,50500.0
2012-04-05 10:00:00,40.35,40.39,40.32,40.37,23600.0,18.4937,18.512,18.4799,18.5028,23600.0
2012-04-05 10:30:00,40.37,40.45,40.33,40.44,26700.0,18.5028,18.5395,18.4845,18.5349,26700.0
2012-04-05 11:00:00,40.43,40.49,40.43,40.43,18100.0,18.5303,18.5578,18.5303,18.5303,18100.0
2012-04-05 11:30:00,40.42,40.45,40.36,40.4,80500.0,18.5257,18.5395,18.4982,18.5166,80500.0
2012-04-05 12:00:00,40.4,40.41,40.35,40.39,10000.0,18.5166,18.5212,18.4937,18.512,10000.0
2012-04-05 12:30:00,40.39,40.42,40.34,40.34,12500.0,18.512,18.5257,18.4891,18.4891,12500.0
2012-04-05 13:00:00,40.34,40.42,40.34,40.4,15000.0,18.4891,18.5257,18.4891,18.5166,15000.0
2012-04-05 13:30:00,40.4,40.41,40.32,40.34,22400.0,18.5166,18.5212,18.4799,18.4891,22400.0
2012-04-05 14:00:00,40.36,40.54,40.36,40.51,51800.0,18.4982,18.5807,18.4982,18.567,51800.0
2012-04-05 14:30:00,40.5,40.55,40.46,40.53,19200.0,18.5624,18.5853,18.5441,18.5762,19200.0
2012-04-05 15:00:00,40.51,40.51,40.39,40.48,31800.0,18.567,18.567,18.512,18.5532,31800.0
2012-04-05 15:30:00,40.49,40.5,40.42,40.47,63400.0,18.5578,18.5624,18.5257,18.5487,63400.0
2012-04-09 09:30:00,40.1,40.18,40.01,40.07,69900.0,18.3791,18.4157,18.3378,18.3653,69900.0
2012-04-09 10:00:00,40.07,40.23,40.07,40.17,14000.0,18.3653,18.4387,18.3653,18.4112,14000.0
2012-04-09 10:30:00,40.15,40.23,40.15,40.21,18700.0,18.402,18.4387,18.402,18.4295,18700.0
2012-04-09 11:00:00,40.2,40.28,40.19,40.24,13900.0,18.4249,18.4616,18.4203,18.4432,13900.0
2012-04-09 11:30:00,40.24,40.24,40.14,40.2,14500.0,18.4432,18.4432,18.3974,18.4249,14500.0
2012-04-09 12:00:00,40.2,40.26,40.18,40.25,9900.0,18.4249,18.4524,18.4157,18.4478,9900.0
2012-04-09 12:30:00,40.26,40.27,40.2,40.2,7600.0,18.4524,18.457,18.4249,18.4249,7600.0
2012-04-09 13:00:00,40.21,40.22,40.14,40.15,16000.0,18.4295,18.4341,18.3974,18.402,16000.0
2012-04-09 13:30:00,40.15,40.17,40.14,40.16,14400.0,18.402,18.4112,18.3974,18.4066,14400.0
2012-04-09 14:00:00,40.16,40.2,40.15,40.2,26700.0,18.4066,18.4249,18.402,18.4249,26700.0
2012-04-09 14:30:00,40.2,40.26,40.2,40.24,25800.0,18.4249,18.4524,18.4249,18.4432,25800.0
2012-04-09 15:00:00,40.24,40.24,40.18,40.2,27800.0,18.4432,18.4432,18.4157,18.4249,27800.0
2012-04-09 15:30:00,40.18,40.26,40.17,40.18,57300.0,18.4157,18.4524,18.4112,18.4157,57300.0
2012-04-10 09:30:00,40.02,40.02,39.78,39.84,74200.0,18.3424,18.3424,18.2324,18.2599,74200.0
2012-04-10 10:00:00,39.85,39.86,39.65,39.68,52000.0,18.2645,18.2691,18.1728,18.1866,52000.0
2012-04-10 10:30:00,39.69,39.76,39.66,39.71,42000.0,18.1912,18.2232,18.1774,18.2003,42000.0
2012-04-10 11:00:00,39.69,39.72,39.58,39.63,33300.0,18.1912,18.2049,18.1407,18.1637,33300.0
2012-04-10 11:30:00,39.63,39.63,39.39,39.4,45000.0,18.1637,18.1637,18.0537,18.0582,45000.0
2012-04-10 12:00:00,39.38,39.46,39.31,39.44,32700.0,18.0491,18.0857,18.017,18.0766,32700.0
2012-04-10 12:30:00,39.44,39.44,39.38,39.41,43900.0,18.0766,18.0766,18.0491,18.0628,43900.0
2012-04-10 13:00:00,39.41,39.41,39.28,39.34,19700.0,18.0628,18.0628,18.0033,18.0307,19700.0
2012-04-10 13:30:00,39.34,39.36,39.28,39.33,21700.0,18.0307,18.0399,18.0033,18.0262,21700.0
2012-04-10 14:00:00,39.33,39.43,39.33,39.42,23600.0,18.0262,18.072,18.0262,18.0674,23600.0
2012-04-10 14:30:00,39.44,39.44,39.32,39.39,33600.0,18.0766,18.0766,18.0216,18.0537,33600.0
2012-04-10 15:00:00,39.38,39.39,39.24,39.24,45900.0,18.0491,18.0537,17.9849,17.9849,45900.0
2012-04-10 15:30:00,39.24,39.38,39.22,39.28,143900.0,17.9849,18.0491,17.9758,18.0033,143900.0
2012-04-11 09:30:00,39.43,39.64,39.31,39.6,72700.0,18.072,18.1682,18.017,18.1499,72700.0
2012-04-11 10:00:00,39.59,39.68,39.46,39.68,37600.0,18.1453,18.1866,18.0857,18.1866,37600.0
2012-04-11 10:30:00,39.68,39.69,39.53,39.56,42000.0,18.1866,18.1912,18.1178,18.1316,42000.0
2012-04-11 11:00:00,39.58,39.58,39.5,39.52,33200.0,18.1407,18.1407,18.1041,18.1132,33200.0
2012-04-11 11:30:00,39.53,39.57,39.46,39.47,26000.0,18.1178,18.1362,18.0857,18.0903,26000.0
2012-04-11 12:00:00,39.49,39.55,39.48,39.53,28600.0,18.0995,18.127,18.0949,18.1178,28600.0
2012-04-11 12:30:00,39.52,39.64,39.51,39.64,17400.0,18.1132,18.1682,18.1087,18.1682,17400.0
2012-04-11 13:00:00,39.65,39.71,39.63,39.67,21000.0,18.1728,18.2003,18.1637,18.182,21000.0
2012-04-11 13:30:00,39.69,39.8,39.66,39.77,20200.0,18.1912,18.2416,18.1774,18.2278,20200.0
2012-04-11 14:00:00,39.74,39.84,39.67,39.78,31800.0,18.2141,18.2599,18.182,18.2324,31800.0
2012-04-11 14:30:00,39.78,39.9,39.76,39.89,46400.0,18.2324,18.2874,18.2232,18.2828,46400.0
2012-04-11 15:00:00,39.89,39.93,39.79,39.84,41200.0,18.2828,18.3012,18.237,18.2599,41200.0
2012-04-11 15:30:00,39.84,39.85,39.68,39.68,81600.0,18.2599,18.2645,18.1866,18.1866,81600.0
2012-04-12 09:30:00,39.93,39.98,39.7,39.88,48100.0,18.3012,18.3241,18.1957,18.2782,48100.0
2012-04-12 10:00:00,39.89,39.98,39.87,39.93,26700.0,18.2828,18.3241,18.2737,18.3012,26700.0
2012-04-12 10:30:00,39.92,40.1,39.9,40.01,29000.0,18.2966,18.3791,18.2874,18.3378,29000.0
2012-04-12 11:00:00,40.01,40.04,39.92,39.94,32700.0,18.3378,18.3516,18.2966,18.3057,32700.0
2012-04-12 11:30:00,39.95,39.97,39.89,39.96,16000.0,18.3103,18.3195,18.2828,18.3149,16000.0
2012-04-12 12:00:00,39.95,39.98,39.91,39.92,22900.0,18.3103,18.3241,18.292,18.2966,22900.0
2012-04-12 12:30:00,39.92,39.97,39.9,39.97,16700.0,18.2966,18.3195,18.2874,18.3195,16700.0
2012-04-12 13:00:00,39.94,39.98,39.92,39.96,15300.0,18.3057,18.3241,18.2966,18.3149,15300.0
2012-04-12 13:30:00,39.96,40.02,39.95,40.01,19400.0,18.3149,18.3424,18.3103,18.3378,19400.0
2012-04-12 14:00:00,40.02,40.11,39.99,40.1,33300.0,18.3424,18.3837,18.3287,18.3791,33300.0
2012-04-12 14:30:00,40.1,40.16,40.07,40.14,28200.0,18.3791,18.4066,18.3653,18.3974,28200.0
2012-04-12 15:00:00,40.15,40.16,40.06,40.06,36500.0,18.402,18.4066,18.3607,18.3607,36500.0
2012-04-12 15:30:00,40.06,40.08,40.01,40.03,97900.0,18.3607,18.3699,18.3378,18.347,97900.0
2012-04-13 09:30:00,40.06,40.13,39.91,39.95,41000.0,18.3607,18.3928,18.292,18.3103,41000.0
2012-04-13 10:00:00,39.93,39.97,39.74,39.82,30500.0,18.3012,18.3195,18.2141,18.2507,30500.0
2012-04-13 10:30:00,39.82,39.82,39.65,39.72,29400.0,18.2507,18.2507,18.1728,18.2049,29400.0
2012-04-13 11:00:00,39.73,39.78,39.64,39.71,27100.0,18.2095,18.2324,18.1682,18.2003,27100.0
2012-04-13 11:30:00,39.72,39.86,39.7,39.83,36600.0,18.2049,18.2691,18.1957,18.2553,36600.0
2012-04-13 12:00:00,39.82,39.92,39.79,39.92,21400.0,18.2507,18.2966,18.237,18.2966,21400.0
2012-04-13 12:30:00,39.93,39.97,39.92,39.93,12800.0,18.3012,18.3195,18.2966,18.3012,12800.0
2012-04-13 13:00:00,39.94,39.94,39.86,39.88,15700.0,18.3057,18.3057,18.2691,18.2782,15700.0
2012-04-13 13:30:00,39.88,39.96,39.88,39.94,19600.0,18.2782,18.3149,18.2782,18.3057,19600.0
2012-04-13 14:00:00,39.93,39.94,39.8,39.81,24800.0,18.3012,18.3057,18.2416,18.2462,24800.0
2012-04-13 14:30:00,39.81,39.87,39.76,39.76,46300.0,18.2462,18.2737,18.2232,18.2232,46300.0
2012-04-13 15:00:00,39.76,39.77,39.73,39.75,48900.0,18.2232,18.2278,18.2095,18.2187,48900.0
2012-04-13 15:30:00,39.75,39.76,39.64,39.67,92400.0,18.2187,18.2232,18.1682,18.182,92400.0
2012-04-16 09:30:00,39.84,40.02,39.78,39.94,43300.0,18.2599,18.3424,18.2324,18.3057,43300.0
2012-04-16 10:00:00,39.94,39.95,39.79,39.89,24400.0,18.3057,18.3103,18.237,18.2828,24400.0
2012-04-16 10:30:00,39.87,39.92,39.77,39.78,24100.0,18.2737,18.2966,18.2278,18.2324,24100.0
2012-04-16 11:00:00,39.79,39.88,39.79,39.82,25700.0,18.237,18.2782,18.237,18.2507,25700.0
2012-04-16 11:30:00,39.83,39.83,39.78,39.81,19600.0,18.2553,18.2553,18.2324,18.2462,19600.0
2012-04-16 12:00:00,39.79,39.82,39.73,39.76,35300.0,18.237,18.2507,18.2095,18.2232,35300.0
2012-04-16 12:30:00,39.75,39.78,39.72,39.76,25300.0,18.2187,18.2324,18.2049,18.2232,25300.0
2012-04-16 13:00:00,39.78,39.78,39.7,39.73,21900.0,18.2324,18.2324,18.1957,18.2095,21900.0
2012-04-16 13:30:00,39.72,39.86,39.71,39.84,26200.0,18.2049,18.2691,18.2003,18.2599,26200.0
2012-04-16 14:00:00,39.86,39.86,39.77,39.77,18700.0,18.2691,18.2691,18.2278,18.2278,18700.0
2012-04-16 14:30:00,39.78,39.84,39.78,39.82,44100.0,18.2324,18.2599,18.2324,18.2507,44100.0
2012-04-16 15:00:00,39.82,39.83,39.8,39.8,36800.0,18.2507,18.2553,18.2416,18.2416,36800.0
2012-04-16 15:30:00,39.81,39.86,39.78,39.78,108100.0,18.2462,18.2691,18.2324,18.2324,108100.0
2012-04-17 09:30:00,40.14,40.25,40.14,40.16,42400.0,18.3974,18.4478,18.3974,18.4066,42400.0
2012-04-17 10:00:00,40.15,40.32,40.11,40.3,36400.0,18.402,18.4799,18.3837,18.4707,36400.0
2012-04-17 10:30:00,40.32,40.52,40.31,40.44,29600.0,18.4799,18.5716,18.4753,18.5349,29600.0
2012-04-17 11:00:00,40.45,40.52,40.44,40.47,29700.0,18.5395,18.5716,18.5349,18.5487,29700.0
2012-04-17 11:30:00,40.47,40.49,40.41,40.45,14700.0,18.5487,18.5578,18.5212,18.5395,14700.0
2012-04-17 12:00:00,40.48,40.49,40.42,40.49,23800.0,18.5532,18.5578,18.5257,18.5578,23800.0
2012-04-17 12:30:00,40.5,40.52,40.46,40.49,13100.0,18.5624,18.5716,18.5441,18.5578,13100.0
2012-04-17 13:00:00,40.48,40.5,40.46,40.5,9000.0,18.5532,18.5624,18.5441,18.5624,9000.0
2012-04-17 13:30:00,40.49,40.49,40.41,40.41,19800.0,18.5578,18.5578,18.5212,18.5212,19800.0
2012-04-17 14:00:00,40.42,40.43,40.38,40.38,12100.0,18.5257,18.5303,18.5074,18.5074,12100.0
2012-04-17 14:30:00,40.39,40.4,40.36,40.39,10200.0,18.512,18.5166,18.4982,18.512,10200.0
2012-04-17 15:00:00,40.39,40.41,40.36,40.38,25100.0,18.512,18.5212,18.4982,18.5074,25100.0
2012-04-17 15:30:00,40.37,40.38,40.2,40.28,59200.0,18.5028,18.5074,18.4249,18.4616,59200.0
2012-04-18 09:30:00,40.31,40.4,40.13,40.38,40900.0,18.4753,18.5166,18.3928,18.5074,40900.0
2012-04-18 10:00:00,40.4,40.49,40.38,40.48,25500.0,18.5166,18.5578,18.5074,18.5532,25500.0
2012-04-18 10:30:00,40.49,40.63,40.44,40.53,45800.0,18.5578,18.622,18.5349,18.5762,45800.0
2012-04-18 11:00:00,40.53,40.54,40.41,40.41,18900.0,18.5762,18.5807,18.5212,18.5212,18900.0
2012-04-18 11:30:00,40.43,40.49,40.36,40.46,30000.0,18.5303,18.5578,18.4982,18.5441,30000.0
2012-04-18 12:00:00,40.45,40.45,40.27,40.28,30000.0,18.5395,18.5395,18.457,18.4616,30000.0
2012-04-18 12:30:00,40.29,40.36,40.24,40.32,24800.0,18.4662,18.4982,18.4432,18.4799,24800.0
2012-04-18 13:00:00,40.32,40.36,40.31,40.33,24400.0,18.4799,18.4982,18.4753,18.4845,24400.0
2012-04-18 13:30:00,40.33,40.34,40.27,40.3,16900.0,18.4845,18.4891,18.457,18.4707,16900.0
2012-04-18 14:00:00,40.29,40.36,40.29,40.33,18000.0,18.4662,18.4982,18.4662,18.4845,18000.0
2012-04-18 14:30:00,40.34,40.34,40.29,40.32,23400.0,18.4891,18.4891,18.4662,18.4799,23400.0
2012-04-18 15:00:00,40.32,40.34,40.24,40.24,52100.0,18.4799,18.4891,18.4432,18.4432,52100.0
2012-04-18 15:30:00,40.24,40.32,40.23,40.24,82100.0,18.4432,18.4799,18.4387,18.4432,82100.0
2012-04-19 09:30:00,40.23,40.28,40.14,40.15,36900.0,18.4387,18.4616,18.3974,18.402,36900.0
2012-04-19 10:00:00,40.15,40.2,40.05,40.17,26500.0,18.402,18.4249,18.3562,18.4112,26500.0
2012-04-19 10:30:00,40.17,40.42,40.17,40.27,33400.0,18.4112,18.5257,18.4112,18.457,33400.0
2012-04-19 11:00:00,40.25,40.31,40.23,40.24,21100.0,18.4478,18.4753,18.4387,18.4432,21100.0
2012-04-19 11:30:00,40.23,40.33,40.21,40.29,21500.0,18.4387,18.4845,18.4295,18.4662,21500.0
2012-04-19 12:00:00,40.29,40.29,40.19,40.2,22400.0,18.4662,18.4662,18.4203,18.4249,22400.0
2012-04-19 12:30:00,40.18,40.25,40.17,40.24,32900.0,18.4157,18.4478,18.4112,18.4432,32900.0
2012-04-19 13:00:00,40.24,40.24,40.13,40.19,33400.0,18.4432,18.4432,18.3928,18.4203,33400.0
2012-04-19 13:30:00,40.2,40.22,40.12,40.12,12400.0,18.4249,18.4341,18.3882,18.3882,12400.0
2012-04-19 14:00:00,40.12,40.13,40.0,40.0,22100.0,18.3882,18.3928,18.3332,18.3332,22100.0
2012-04-19 14:30:00,40.01,40.03,39.97,40.03,20800.0,18.3378,18.347,18.3195,18.347,20800.0
2012-04-19 15:00:00,40.03,40.06,39.99,40.05,29100.0,18.347,18.3607,18.3287,18.3562,29100.0
2012-04-19 15:30:00,40.06,40.11,40.02,40.06,60600.0,18.3607,18.3837,18.3424,18.3607,60600.0
2012-04-20 09:30:00,40.28,40.38,40.2,40.26,59100.0,18.4616,18.5074,18.4249,18.4524,59100.0
2012-04-20 10:00:00,40.26,40.41,40.21,40.39,31700.0,18.4524,18.5212,18.4295,18.512,31700.0
2012-04-20 10:30:00,40.4,40.45,40.36,40.37,24500.0,18.5166,18.5395,18.4982,18.5028,24500.0
2012-04-20 11:00:00,40.39,40.42,40.34,40.34,22500.0,18.512,18.5257,18.4891,18.4891,22500.0
2012-04-20 11:30:00,40.36,40.36,40.28,40.29,18500.0,18.4982,18.4982,18.4616,18.4662,18500.0
2012-04-20 12:00:00,40.31,40.33,40.3,40.31,20900.0,18.4753,18.4845,18.4707,18.4753,20900.0
2012-04-20 12:30:00,40.32,40.34,40.31,40.33,23300.0,18.4799,18.4891,18.4753,18.4845,23300.0
2012-04-20 13:00:00,40.32,40.37,40.28,40.28,26600.0,18.4799,18.5028,18.4616,18.4616,26600.0
2012-04-20 13:30:00,40.29,40.33,40.27,40.29,23400.0,18.4662,18.4845,18.457,18.4662,23400.0
2012-04-20 14:00:00,40.29,40.34,40.27,40.3,25000.0,18.4662,18.4891,18.457,18.4707,25000.0
2012-04-20 14:30:00,40.3,40.3,40.24,40.29,26800.0,18.4707,18.4707,18.4432,18.4662,26800.0
2012-04-20 15:00:00,40.29,40.31,40.25,40.28,47400.0,18.4662,18.4753,18.4478,18.4616,47400.0
2012-04-20 15:30:00,40.28,40.3,40.26,40.28,53100.0,18.4616,18.4707,18.4524,18.4616,53100.0
2012-04-23 09:30:00,40.04,40.04,39.78,39.94,91100.0,18.3516,18.3516,18.2324,18.3057,91100.0
2012-04-23 10:00:00,39.95,39.95,39.78,39.85,43100.0,18.3103,18.3103,18.2324,18.2645,43100.0
2012-04-23 10:30:00,39.85,39.93,39.78,39.93,86800.0,18.2645,18.3012,18.2324,18.3012,86800.0
2012-04-23 11:00:00,39.91,39.96,39.87,39.89,25300.0,18.292,18.3149,18.2737,18.2828,25300.0
2012-04-23 11:30:00,39.9,39.95,39.88,39.91,47200.0,18.2874,18.3103,18.2782,18.292,47200.0
2012-04-23 12:00:00,39.9,39.91,39.86,39.88,130100.0,18.2874,18.292,18.2691,18.2782,130100.0
2012-04-23 12:30:00,39.88,39.97,39.88,39.95,70300.0,18.2782,18.3195,18.2782,18.3103,70300.0
2012-04-23 13:00:00,39.97,40.0,39.95,40.0,20800.0,18.3195,18.3332,18.3103,18.3332,20800.0
2012-04-23 13:30:00,40.0,40.01,39.95,39.96,26600.0,18.3332,18.3378,18.3103,18.3149,26600.0
2012-04-23 14:00:00,39.96,40.07,39.95,40.03,33500.0,18.3149,18.3653,18.3103,18.347,33500.0
2012-04-23 14:30:00,40.04,40.06,39.97,39.98,38700.0,18.3516,18.3607,18.3195,18.3241,38700.0
2012-04-23 15:00:00,39.97,39.98,39.94,39.95,54200.0,18.3195,18.3241,18.3057,18.3103,54200.0
2012-04-23 15:30:00,39.95,40.03,39.95,40.01,118900.0,18.3103,18.347,18.3103,18.3378,118900.0
2012-04-24 09:30:00,40.05,40.18,40.04,40.05,48400.0,18.3562,18.4157,18.3516,18.3562,48400.0
2012-04-24 10:00:00,40.04,40.13,40.03,40.11,26900.0,18.3516,18.3928,18.347,18.3837,26900.0
2012-04-24 10:30:00,40.12,40.28,40.12,40.25,16100.0,18.3882,18.4616,18.3882,18.4478,16100.0
2012-04-24 11:00:00,40.24,40.31,40.22,40.28,23200.0,18.4432,18.4753,18.4341,18.4616,23200.0
2012-04-24 11:30:00,40.26,40.28,40.21,40.22,30400.0,18.4524,18.4616,18.4295,18.4341,30400.0
2012-04-24 12:00:00,40.22,40.23,40.19,40.21,19900.0,18.4341,18.4387,18.4203,18.4295,19900.0
2012-04-24 12:30:00,40.2,40.23,40.13,40.16,39900.0,18.4249,18.4387,18.3928,18.4066,39900.0
2012-04-24 13:00:00,40.16,40.17,40.14,40.17,21600.0,18.4066,18.4112,18.3974,18.4112,21600.0
2012-04-24 13:30:00,40.16,40.23,40.15,40.2,85100.0,18.4066,18.4387,18.402,18.4249,85100.0
2012-04-24 14:00:00,40.21,40.22,40.14,40.14,86200.0,18.4295,18.4341,18.3974,18.3974,86200.0
2012-04-24 14:30:00,40.15,40.22,40.11,40.22,25600.0,18.402,18.4341,18.3837,18.4341,25600.0
2012-04-24 15:00:00,40.22,40.25,40.2,40.22,36200.0,18.4341,18.4478,18.4249,18.4341,36200.0
2012-04-24 15:30:00,40.21,40.24,40.2,40.24,34600.0,18.4295,18.4432,18.4249,18.4432,34600.0
2012-04-25 09:30:00,40.45,40.45,40.13,40.13,74600.0,18.5395,18.5395,18.3928,18.3928,74600.0
2012-04-25 10:00:00,40.16,40.21,40.11,40.12,61800.0,18.4066,18.4295,18.3837,18.3882,61800.0
2012-04-25 10:30:00,40.12,40.14,40.08,40.1,29500.0,18.3882,18.3974,18.3699,18.3791,29500.0
2012-04-25 11:00:00,40.1,40.14,40.08,40.11,41400.0,18.3791,18.3974,18.3699,18.3837,41400.0
2012-04-25 11:30:00,40.12,40.13,40.08,40.09,23100.0,18.3882,18.3928,18.3699,18.3745,23100.0
2012-04-25 12:00:00,40.1,40.11,40.07,40.11,84000.0,18.3791,18.3837,18.3653,18.3837,84000.0
2012-04-25 12:30:00,40.12,40.13,40.07,40.13,55500.0,18.3882,18.3928,18.3653,18.3928,55500.0
2012-04-25 13:00:00,40.14,40.16,40.12,40.15,24300.0,18.3974,18.4066,18.3882,18.402,24300.0
2012-04-25 13:30:00,40.15,40.16,40.12,40.13,42500.0,18.402,18.4066,18.3882,18.3928,42500.0
2012-04-25 14:00:00,40.13,40.14,40.05,40.07,97800.0,18.3928,18.3974,18.3562,18.3653,97800.0
2012-04-25 14:30:00,40.08,40.1,40.02,40.07,34800.0,18.3699,18.3791,18.3424,18.3653,34800.0
2012-04-25 15:00:00,40.07,40.09,40.01,40.04,42400.0,18.3653,18.3745,18.3378,18.3516,42400.0
2012-04-25 15:30:00,40.03,40.16,40.01,40.15,52700.0,18.347,18.4066,18.3378,18.402,52700.0
2012-04-26 09:30:00,40.21,40.26,39.99,40.01,41600.0,18.4295,18.4524,18.3287,18.3378,41600.0
2012-04-26 10:00:00,40.02,40.1,40.0,40.02,21800.0,18.3424,18.3791,18.3332,18.3424,21800.0
2012-04-26 10:30:00,40.02,40.09,40.0,40.09,34200.0,18.3424,18.3745,18.3332,18.3745,34200.0
2012-04-26 11:00:00,40.08,40.13,40.01,40.11,37700.0,18.3699,18.3928,18.3378,18.3837,37700.0
2012-04-26 11:30:00,40.1,40.1,40.06,40.06,18600.0,18.3791,18.3791,18.3607,18.3607,18600.0
2012-04-26 12:00:00,40.05,40.07,40.04,40.05,29800.0,18.3562,18.3653,18.3516,18.3562,29800.0
2012-04-26 12:30:00,40.04,40.05,40.01,40.02,22300.0,18.3516,18.3562,18.3378,18.3424,22300.0
2012-04-26 13:00:00,40.04,40.06,40.02,40.05,40200.0,18.3516,18.3607,18.3424,18.3562,40200.0
2012-04-26 13:30:00,40.06,40.07,40.03,40.04,53900.0,18.3607,18.3653,18.347,18.3516,53900.0
2012-04-26 14:00:00,40.05,40.1,40.04,40.08,53500.0,18.3562,18.3791,18.3516,18.3699,53500.0
2012-04-26 14:30:00,40.08,40.11,40.07,40.09,43400.0,18.3699,18.3837,18.3653,18.3745,43400.0
2012-04-26 15:00:00,40.09,40.11,40.05,40.06,62100.0,18.3745,18.3837,18.3562,18.3607,62100.0
2012-04-26 15:30:00,40.06,40.11,40.05,40.1,123800.0,18.3607,18.3837,18.3562,18.3791,123800.0
2012-04-27 09:30:00,40.29,40.46,40.25,40.36,36000.0,18.4662,18.5441,18.4478,18.4982,36000.0
2012-04-27 10:00:00,40.32,40.33,40.2,40.25,57600.0,18.4799,18.4845,18.4249,18.4478,57600.0
2012-04-27 10:30:00,40.25,40.36,40.14,40.17,38300.0,18.4478,18.4982,18.3974,18.4112,38300.0
2012-04-27 11:00:00,40.17,40.21,40.09,40.21,26600.0,18.4112,18.4295,18.3745,18.4295,26600.0
2012-04-27 11:30:00,40.21,40.33,40.2,40.32,56800.0,18.4295,18.4845,18.4249,18.4799,56800.0
2012-04-27 12:00:00,40.31,40.42,40.3,40.42,50600.0,18.4753,18.5257,18.4707,18.5257,50600.0
2012-04-27 12:30:00,40.42,40.54,40.42,40.51,101900.0,18.5257,18.5807,18.5257,18.567,101900.0
2012-04-27 13:00:00,40.51,40.65,40.5,40.64,60300.0,18.567,18.6312,18.5624,18.6266,60300.0
2012-04-27 13:30:00,40.64,40.67,40.6,40.61,56600.0,18.6266,18.6403,18.6082,18.6128,56600.0
2012-04-27 14:00:00,40.62,40.7,40.6,40.65,61400.0,18.6174,18.6541,18.6082,18.6312,61400.0
2012-04-27 14:30:00,40.65,40.71,40.61,40.69,61300.0,18.6312,18.6587,18.6128,18.6495,61300.0
2012-04-27 15:00:00,40.68,40.74,40.67,40.68,56500.0,18.6449,18.6724,18.6403,18.6449,56500.0
2012-04-27 15:30:00,40.68,40.71,40.65,40.69,120700.0,18.6449,18.6587,18.6312,18.6495,120700.0
2012-04-30 09:30:00,40.49,40.53,40.23,40.28,88600.0,18.5578,18.5762,18.4387,18.4616,88600.0
2012-04-30 10:00:00,40.27,40.39,40.27,40.3,47900.0,18.457,18.512,18.457,18.4707,47900.0
2012-04-30 10:30:00,40.3,40.51,40.27,40.49,25800.0,18.4707,18.567,18.457,18.5578,25800.0
2012-04-30 11:00:00,40.46,40.56,40.46,40.53,26500.0,18.5441,18.5899,18.5441,18.5762,26500.0
2012-04-30 11:30:00,40.54,40.56,40.53,40.55,12000.0,18.5807,18.5899,18.5762,18.5853,12000.0
2012-04-30 12:00:00,40.55,40.6,40.55,40.57,23600.0,18.5853,18.6082,18.5853,18.5945,23600.0
2012-04-30 12:30:00,40.58,40.6,40.54,40.56,30000.0,18.5991,18.6082,18.5807,18.5899,30000.0
2012-04-30 13:00:00,40.58,40.61,40.57,40.58,19200.0,18.5991,18.6128,18.5945,18.5991,19200.0
2012-04-30 13:30:00,40.58,40.61,40.54,40.55,24200.0,18.5991,18.6128,18.5807,18.5853,24200.0
2012-04-30 14:00:00,40.55,40.55,40.51,40.53,20200.0,18.5853,18.5853,18.567,18.5762,20200.0
2012-04-30 14:30:00,40.53,40.56,40.51,40.56,11900.0,18.5762,18.5899,18.567,18.5899,11900.0
2012-04-30 15:00:00,40.55,40.56,40.49,40.51,31500.0,18.5853,18.5899,18.5578,18.567,31500.0
2012-04-30 15:30:00,40.5,40.59,40.5,40.52,97800.0,18.5624,18.6037,18.5624,18.5716,97800.0
2012-05-01 09:30:00,40.42,40.47,40.35,40.36,54700.0,18.5257,18.5487,18.4937,18.4982,54700.0
2012-05-01 10:00:00,40.37,40.51,40.37,40.49,62700.0,18.5028,18.567,18.5028,18.5578,62700.0
2012-05-01 10:30:00,40.48,40.51,40.44,40.49,41700.0,18.5532,18.567,18.5349,18.5578,41700.0
2012-05-01 11:00:00,40.49,40.53,40.48,40.52,38600.0,18.5578,18.5762,18.5532,18.5716,38600.0
2012-05-01 11:30:00,40.53,40.56,40.5,40.5,26500.0,18.5762,18.5899,18.5624,18.5624,26500.0
2012-05-01 12:00:00,40.52,40.55,40.49,40.54,32900.0,18.5716,18.5853,18.5578,18.5807,32900.0
2012-05-01 12:30:00,40.55,40.59,40.52,40.57,20000.0,18.5853,18.6037,18.5716,18.5945,20000.0
2012-05-01 13:00:00,40.58,40.61,40.54,40.59,70500.0,18.5991,18.6128,18.5807,18.6037,70500.0
2012-05-01 13:30:00,40.6,40.65,40.59,40.63,20600.0,18.6082,18.6312,18.6037,18.622,20600.0
2012-05-01 14:00:00,40.65,40.68,40.63,40.66,13600.0,18.6312,18.6449,18.622,18.6357,13600.0
2012-05-01 14:30:00,40.66,40.66,40.6,40.63,28700.0,18.6357,18.6357,18.6082,18.622,28700.0
2012-05-01 15:00:00,40.63,40.65,40.57,40.57,23700.0,18.622,18.6312,18.5945,18.5945,23700.0
2012-05-01 15:30:00,40.57,40.6,40.52,40.56,98700.0,18.5945,18.6082,18.5716,18.5899,98700.0
2012-05-02 09:30:00,40.38,40.38,40.29,40.35,31800.0,18.5074,18.5074,18.4662,18.4937,31800.0
2012-05-02 10:00:00,40.34,40.35,40.15,40.32,59900.0,18.4891,18.4937,18.402,18.4799,59900.0
2012-05-02 10:30:00,40.31,40.46,40.27,40.44,72900.0,18.4753,18.5441,18.457,18.5349,72900.0
2012-05-02 11:00:00,40.44,40.45,40.39,40.4,21500.0,18.5349,18.5395,18.512,18.5166,21500.0
2012-05-02 11:30:00,40.41,40.48,40.4,40.48,20500.0,18.5212,18.5532,18.5166,18.5532,20500.0
2012-05-02 12:00:00,40.49,40.65,40.49,40.59,20200.0,18.5578,18.6312,18.5578,18.6037,20200.0
2012-05-02 12:30:00,40.59,40.61,40.53,40.55,16000.0,18.6037,18.6128,18.5762,18.5853,16000.0
2012-05-02 13:00:00,40.54,40.58,40.52,40.56,16000.0,18.5807,18.5991,18.5716,18.5899,16000.0
2012-05-02 13:30:00,40.56,40.64,40.55,40.6,33200.0,18.5899,18.6266,18.5853,18.6082,33200.0
2012-05-02 14:00:00,40.6,40.63,40.57,40.62,26600.0,18.6082,18.622,18.5945,18.6174,26600.0
2012-05-02 14:30:00,40.59,40.75,40.59,40.74,41800.0,18.6037,18.677,18.6037,18.6724,41800.0
2012-05-02 15:00:00,40.74,40.91,40.74,40.87,127500.0,18.6724,18.7503,18.6724,18.732,127500.0
2012-05-02 15:30:00,40.86,40.91,40.78,40.82,81400.0,18.7274,18.7503,18.6907,18.7091,81400.0
2012-05-03 09:30:00,41.0,41.0,40.8,40.86,51700.0,18.7916,18.7916,18.6999,18.7274,51700.0
2012-05-03 10:00:00,40.84,40.84,40.66,40.7,56300.0,18.7182,18.7182,18.6357,18.6541,56300.0
2012-05-03 10:30:00,40.68,40.69,40.57,40.66,23900.0,18.6449,18.6495,18.5945,18.6357,23900.0
2012-05-03 11:00:00,40.66,40.68,40.63,40.63,16700.0,18.6357,18.6449,18.622,18.622,16700.0
2012-05-03 11:30:00,40.63,40.7,40.55,40.59,19400.0,18.622,18.6541,18.5853,18.6037,19400.0
2012-05-03 12:00:00,40.59,40.59,40.49,40.54,24100.0,18.6037,18.6037,18.5578,18.5807,24100.0
2012-05-03 12:30:00,40.54,40.59,40.49,40.58,20200.0,18.5807,18.6037,18.5578,18.5991,20200.0
2012-05-03 13:00:00,40.57,40.6,40.5,40.52,30100.0,18.5945,18.6082,18.5624,18.5716,30100.0
2012-05-03 13:30:00,40.51,40.53,40.38,40.51,32700.0,18.567,18.5762,18.5074,18.567,32700.0
2012-05-03 14:00:00,40.49,40.7,40.46,40.68,26000.0,18.5578,18.6541,18.5441,18.6449,26000.0
2012-05-03 14:30:00,40.7,40.72,40.65,40.67,40300.0,18.6541,18.6632,18.6312,18.6403,40300.0
2012-05-03 15:00:00,40.67,40.84,40.65,40.83,50500.0,18.6403,18.7182,18.6312,18.7137,50500.0
2012-05-03 15:30:00,40.83,40.89,40.73,40.77,158900.0,18.7137,18.7412,18.6678,18.6862,158900.0
2012-05-04 09:30:00,40.56,40.7,40.46,40.67,45600.0,18.5899,18.6541,18.5441,18.6403,45600.0
2012-05-04 10:00:00,40.67,40.67,40.38,40.48,36100.0,18.6403,18.6403,18.5074,18.5532,36100.0
2012-05-04 10:30:00,40.46,40.51,40.33,40.49,34100.0,18.5441,18.567,18.4845,18.5578,34100.0
2012-05-04 11:00:00,40.49,40.51,40.46,40.49,38200.0,18.5578,18.567,18.5441,18.5578,38200.0
2012-05-04 11:30:00,40.47,40.49,40.4,40.43,13300.0,18.5487,18.5578,18.5166,18.5303,13300.0
2012-05-04 12:00:00,40.43,40.48,40.42,40.46,18900.0,18.5303,18.5532,18.5257,18.5441,18900.0
2012-05-04 12:30:00,40.47,40.56,40.44,40.56,19900.0,18.5487,18.5899,18.5349,18.5899,19900.0
2012-05-04 13:00:00,40.56,40.58,40.55,40.57,23300.0,18.5899,18.5991,18.5853,18.5945,23300.0
2012-05-04 13:30:00,40.57,40.68,40.54,40.54,21500.0,18.5945,18.6449,18.5807,18.5807,21500.0
2012-05-04 14:00:00,40.53,40.57,40.49,40.57,24300.0,18.5762,18.5945,18.5578,18.5945,24300.0
2012-05-04 14:30:00,40.56,40.58,40.46,40.58,31700.0,18.5899,18.5991,18.5441,18.5991,31700.0
2012-05-04 15:00:00,40.57,40.64,40.56,40.56,47900.0,18.5945,18.6266,18.5899,18.5899,47900.0
2012-05-04 15:30:00,40.56,40.63,40.53,40.56,80000.0,18.5899,18.622,18.5762,18.5899,80000.0
2012-05-07 09:30:00,40.53,40.67,40.47,40.65,37400.0,18.5762,18.6403,18.5487,18.6312,37400.0
2012-05-07 10:00:00,40.65,40.68,40.6,40.61,18500.0,18.6312,18.6449,18.6082,18.6128,18500.0
2012-05-07 10:30:00,40.61,40.88,40.61,40.83,39000.0,18.6128,18.7366,18.6128,18.7137,39000.0
2012-05-07 11:00:00,40.81,40.96,40.79,40.95,45000.0,18.7045,18.7732,18.6953,18.7687,45000.0
2012-05-07 11:30:00,40.94,41.02,40.94,41.02,39200.0,18.7641,18.8007,18.7641,18.8007,39200.0
2012-05-07 12:00:00,41.03,41.08,41.0,41.05,32300.0,18.8053,18.8282,18.7916,18.8145,32300.0
2012-05-07 12:30:00,41.05,41.06,40.99,41.02,31600.0,18.8145,18.8191,18.787,18.8007,31600.0
2012-05-07 13:00:00,41.04,41.08,41.01,41.08,18500.0,18.8099,18.8282,18.7962,18.8282,18500.0
2012-05-07 13:30:00,41.08,41.09,41.04,41.04,77300.0,18.8282,18.8328,18.8099,18.8099,77300.0
2012-05-07 14:00:00,41.04,41.12,41.03,41.12,29400.0,18.8099,18.8466,18.8053,18.8466,29400.0
2012-05-07 14:30:00,41.13,41.13,41.1,41.12,26500.0,18.8512,18.8512,18.8374,18.8466,26500.0
2012-05-07 15:00:00,41.13,41.13,41.05,41.08,41700.0,18.8512,18.8512,18.8145,18.8282,41700.0
2012-05-07 15:30:00,41.08,41.16,41.07,41.15,81900.0,18.8282,18.8649,18.8237,18.8603,81900.0
2012-05-08 09:30:00,40.96,41.19,40.96,41.02,48300.0,18.7732,18.8787,18.7732,18.8007,48300.0
2012-05-08 10:00:00,41.01,41.05,40.86,40.89,16500.0,18.7962,18.8145,18.7274,18.7412,16500.0
2012-05-08 10:30:00,40.86,40.95,40.84,40.87,33100.0,18.7274,18.7687,18.7182,18.732,33100.0
2012-05-08 11:00:00,40.87,40.88,40.64,40.71,49200.0,18.732,18.7366,18.6266,18.6587,49200.0
2012-05-08 11:30:00,40.71,40.76,40.62,40.62,28200.0,18.6587,18.6816,18.6174,18.6174,28200.0
2012-05-08 12:00:00,40.62,40.63,40.34,40.41,84500.0,18.6174,18.622,18.4891,18.5212,84500.0
2012-05-08 12:30:00,40.42,40.48,40.39,40.41,25600.0,18.5257,18.5532,18.512,18.5212,25600.0
2012-05-08 13:00:00,40.41,40.54,40.32,40.54,27600.0,18.5212,18.5807,18.4799,18.5807,27600.0
2012-05-08 13:30:00,40.54,40.57,40.5,40.52,26900.0,18.5807,18.5945,18.5624,18.5716,26900.0
2012-05-08 14:00:00,40.53,40.54,40.44,40.46,18600.0,18.5762,18.5807,18.5349,18.5441,18600.0
2012-05-08 14:30:00,40.48,40.55,40.47,40.52,30900.0,18.5532,18.5853,18.5487,18.5716,30900.0
2012-05-08 15:00:00,40.51,40.52,40.41,40.45,59200.0,18.567,18.5716,18.5212,18.5395,59200.0
2012-05-08 15:30:00,40.46,40.57,40.33,40.56,130600.0,18.5441,18.5945,18.4845,18.5899,130600.0
2012-05-09 09:30:00,40.27,40.31,40.0,40.11,81300.0,18.457,18.4753,18.3332,18.3837,81300.0
2012-05-09 10:00:00,40.1,40.16,39.99,39.99,85900.0,18.3791,18.4066,18.3287,18.3287,85900.0
2012-05-09 10:30:00,39.98,40.2,39.95,40.15,46600.0,18.3241,18.4249,18.3103,18.402,46600.0
2012-05-09 11:00:00,40.14,40.28,40.12,40.24,54100.0,18.3974,18.4616,18.3882,18.4432,54100.0
2012-05-09 11:30:00,40.25,40.28,40.13,40.24,74100.0,18.4478,18.4616,18.3928,18.4432,74100.0
2012-05-09 12:00:00,40.25,40.33,40.24,40.27,41600.0,18.4478,18.4845,18.4432,18.457,41600.0
2012-05-09 12:30:00,40.27,40.38,40.21,40.38,48600.0,18.457,18.5074,18.4295,18.5074,48600.0
2012-05-09 13:00:00,40.39,40.48,40.38,40.48,34700.0,18.512,18.5532,18.5074,18.5532,34700.0
2012-05-09 13:30:00,40.47,40.49,40.42,40.42,21800.0,18.5487,18.5578,18.5257,18.5257,21800.0
2012-05-09 14:00:00,40.44,40.44,40.36,40.4,35500.0,18.5349,18.5349,18.4982,18.5166,35500.0
2012-05-09 14:30:00,40.39,40.45,40.36,40.36,23600.0,18.512,18.5395,18.4982,18.4982,23600.0
2012-05-09 15:00:00,40.36,40.39,40.29,40.29,34600.0,18.4982,18.512,18.4662,18.4662,34600.0
2012-05-09 15:30:00,40.32,40.35,40.21,40.28,108900.0,18.4799,18.4937,18.4295,18.4616,108900.0
2012-05-10 09:30:00,40.58,40.61,40.34,40.47,76000.0,18.5991,18.6128,18.4891,18.5487,76000.0
2012-05-10 10:00:00,40.49,40.56,40.26,40.33,47100.0,18.5578,18.5899,18.4524,18.4845,47100.0
2012-05-10 10:30:00,40.32,40.43,40.31,40.38,36500.0,18.4799,18.5303,18.4753,18.5074,36500.0
2012-05-10 11:00:00,40.37,40.42,40.33,40.41,27100.0,18.5028,18.5257,18.4845,18.5212,27100.0
2012-05-10 11:30:00,40.38,40.47,40.37,40.45,10800.0,18.5074,18.5487,18.5028,18.5395,10800.0
2012-05-10 12:00:00,40.45,40.57,40.41,40.56,14500.0,18.5395,18.5945,18.5212,18.5899,14500.0
2012-05-10 12:30:00,40.55,40.62,40.54,40.59,29200.0,18.5853,18.6174,18.5807,18.6037,29200.0
2012-05-10 13:00:00,40.61,40.64,40.54,40.63,38300.0,18.6128,18.6266,18.5807,18.622,38300.0
2012-05-10 13:30:00,40.61,40.68,40.51,40.51,26100.0,18.6128,18.6449,18.567,18.567,26100.0
2012-05-10 14:00:00,40.51,40.56,40.46,40.48,25200.0,18.567,18.5899,18.5441,18.5532,25200.0
2012-05-10 14:30:00,40.49,40.62,40.47,40.52,23600.0,18.5578,18.6174,18.5487,18.5716,23600.0
2012-05-10 15:00:00,40.52,40.59,40.48,40.59,42500.0,18.5716,18.6037,18.5532,18.6037,42500.0
2012-05-10 15:30:00,40.59,40.6,40.47,40.52,86600.0,18.6037,18.6082,18.5487,18.5716,86600.0
2012-05-11 09:30:00,40.56,40.97,40.56,40.95,67600.0,18.5899,18.7778,18.5899,18.7687,67600.0
2012-05-11 10:00:00,40.95,41.08,40.87,40.91,29900.0,18.7687,18.8282,18.732,18.7503,29900.0
2012-05-11 10:30:00,40.93,40.99,40.9,40.96,24400.0,18.7595,18.787,18.7457,18.7732,24400.0
2012-05-11 11:00:00,40.94,41.05,40.91,40.91,26100.0,18.7641,18.8145,18.7503,18.7503,26100.0
2012-05-11 11:30:00,40.93,40.95,40.79,40.81,16200.0,18.7595,18.7687,18.6953,18.7045,16200.0
2012-05-11 12:00:00,40.82,40.83,40.65,40.67,16700.0,18.7091,18.7137,18.6312,18.6403,16700.0
2012-05-11 12:30:00,40.68,40.72,40.57,40.57,33800.0,18.6449,18.6632,18.5945,18.5945,33800.0
2012-05-11 13:00:00,40.57,40.65,40.57,40.62,20700.0,18.5945,18.6312,18.5945,18.6174,20700.0
2012-05-11 13:30:00,40.62,40.63,40.51,40.59,25900.0,18.6174,18.622,18.567,18.6037,25900.0
2012-05-11 14:00:00,40.59,40.7,40.59,40.65,38400.0,18.6037,18.6541,18.6037,18.6312,38400.0
2012-05-11 14:30:00,40.63,40.65,40.56,40.59,14500.0,18.622,18.6312,18.5899,18.6037,14500.0
2012-05-11 15:00:00,40.6,40.6,40.55,40.58,11800.0,18.6082,18.6082,18.5853,18.5991,11800.0
2012-05-11 15:30:00,40.57,40.58,40.52,40.53,37900.0,18.5945,18.5991,18.5716,18.5762,37900.0
2012-05-14 09:30:00,40.35,40.35,40.12,40.28,51800.0,18.4937,18.4937,18.3882,18.4616,51800.0
2012-05-14 10:00:00,40.27,40.3,40.14,40.16,19700.0,18.457,18.4707,18.3974,18.4066,19700.0
2012-05-14 10:30:00,40.19,40.24,40.18,40.23,12500.0,18.4203,18.4432,18.4157,18.4387,12500.0
2012-05-14 11:00:00,40.24,40.28,40.16,40.27,23600.0,18.4432,18.4616,18.4066,18.457,23600.0
2012-05-14 11:30:00,40.29,40.3,40.12,40.16,22100.0,18.4662,18.4707,18.3882,18.4066,22100.0
2012-05-14 12:00:00,40.17,40.2,40.11,40.15,21700.0,18.4112,18.4249,18.3837,18.402,21700.0
2012-05-14 12:30:00,40.13,40.34,40.1,40.34,24700.0,18.3928,18.4891,18.3791,18.4891,24700.0
2012-05-14 13:00:00,40.34,40.36,40.24,40.3,13100.0,18.4891,18.4982,18.4432,18.4707,13100.0
2012-05-14 13:30:00,40.3,40.41,40.29,40.4,19700.0,18.4707,18.5212,18.4662,18.5166,19700.0
2012-05-14 14:00:00,40.4,40.46,40.39,40.4,17600.0,18.5166,18.5441,18.512,18.5166,17600.0
2012-05-14 14:30:00,40.4,40.41,40.29,40.29,17500.0,18.5166,18.5212,18.4662,18.4662,17500.0
2012-05-14 15:00:00,40.3,40.31,40.27,40.28,21800.0,18.4707,18.4753,18.457,18.4616,21800.0
2012-05-14 15:30:00,40.27,40.3,40.24,40.29,49000.0,18.457,18.4707,18.4432,18.4662,49000.0
2012-05-15 09:30:00,40.23,40.27,40.06,40.1,52000.0,18.4387,18.457,18.3607,18.3791,52000.0
2012-05-15 10:00:00,40.1,40.4,40.1,40.4,74700.0,18.3791,18.5166,18.3791,18.5166,74700.0
2012-05-15 10:30:00,40.39,40.55,40.38,40.45,59600.0,18.512,18.5853,18.5074,18.5395,59600.0
2012-05-15 11:00:00,40.43,40.57,40.37,40.52,52600.0,18.5303,18.5945,18.5028,18.5716,52600.0
2012-05-15 11:30:00,40.51,40.74,40.51,40.65,48600.0,18.567,18.6724,18.567,18.6312,48600.0
2012-05-15 12:00:00,40.65,40.65,40.58,40.64,31900.0,18.6312,18.6312,18.5991,18.6266,31900.0
2012-05-15 12:30:00,40.64,40.68,40.62,40.63,26800.0,18.6266,18.6449,18.6174,18.622,26800.0
2012-05-15 13:00:00,40.63,40.69,40.62,40.67,28700.0,18.622,18.6495,18.6174,18.6403,28700.0
2012-05-15 13:30:00,40.66,40.67,40.63,40.66,31500.0,18.6357,18.6403,18.622,18.6357,31500.0
2012-05-15 14:00:00,40.67,40.75,40.66,40.73,32800.0,18.6403,18.677,18.6357,18.6678,32800.0
2012-05-15 14:30:00,40.73,40.75,40.65,40.66,39200.0,18.6678,18.677,18.6312,18.6357,39200.0
2012-05-15 15:00:00,40.66,40.66,40.47,40.47,47100.0,18.6357,18.6357,18.5487,18.5487,47100.0
2012-05-15 15:30:00,40.49,40.64,40.45,40.48,67200.0,18.5578,18.6266,18.5395,18.5532,67200.0
2012-05-16 09:30:00,40.53,40.69,40.46,40.66,82000.0,18.5762,18.6495,18.5441,18.6357,82000.0
2012-05-16 10:00:00,40.68,40.69,40.41,40.52,89300.0,18.6449,18.6495,18.5212,18.5716,89300.0
2012-05-16 10:30:00,40.52,40.56,40.48,40.48,33500.0,18.5716,18.5899,18.5532,18.5532,33500.0
2012-05-16 11:00:00,40.48,40.5,40.36,40.39,53400.0,18.5532,18.5624,18.4982,18.512,53400.0
2012-05-16 11:30:00,40.38,40.46,40.32,40.45,44200.0,18.5074,18.5441,18.4799,18.5395,44200.0
2012-05-16 12:00:00,40.46,40.47,40.3,40.35,20600.0,18.5441,18.5487,18.4707,18.4937,20600.0
2012-05-16 12:30:00,40.35,40.41,40.34,40.4,17500.0,18.4937,18.5212,18.4891,18.5166,17500.0
2012-05-16 13:00:00,40.4,40.4,40.33,40.35,24300.0,18.5166,18.5166,18.4845,18.4937,24300.0
2012-05-16 13:30:00,40.33,40.39,40.23,40.39,33900.0,18.4845,18.512,18.4387,18.512,33900.0
2012-05-16 14:00:00,40.39,40.46,40.28,40.33,26500.0,18.512,18.5441,18.4616,18.4845,26500.0
2012-05-16 14:30:00,40.33,40.48,40.33,40.47,53200.0,18.4845,18.5532,18.4845,18.5487,53200.0
2012-05-16 15:00:00,40.47,40.48,40.36,40.38,40200.0,18.5487,18.5532,18.4982,18.5074,40200.0
2012-05-16 15:30:00,40.39,40.5,40.37,40.46,117200.0,18.512,18.5624,18.5028,18.5441,117200.0
2012-05-17 09:30:00,40.4,40.44,40.22,40.31,57300.0,18.5166,18.5349,18.4341,18.4753,57300.0
2012-05-17 10:00:00,40.3,40.37,40.14,40.34,133700.0,18.4707,18.5028,18.3974,18.4891,133700.0
2012-05-17 10:30:00,40.35,40.42,40.31,40.38,75800.0,18.4937,18.5257,18.4753,18.5074,75800.0
2012-05-17 11:00:00,40.38,40.4,40.34,40.35,93500.0,18.5074,18.5166,18.4891,18.4937,93500.0
2012-05-17 11:30:00,40.35,40.4,40.26,40.38,59600.0,18.4937,18.5166,18.4524,18.5074,59600.0
2012-05-17 12:00:00,40.37,40.42,40.28,40.39,61100.0,18.5028,18.5257,18.4616,18.512,61100.0
2012-05-17 12:30:00,40.4,40.48,40.38,40.39,51400.0,18.5166,18.5532,18.5074,18.512,51400.0
2012-05-17 13:00:00,40.39,40.45,40.38,40.45,55400.0,18.512,18.5395,18.5074,18.5395,55400.0
2012-05-17 13:30:00,40.43,40.47,40.4,40.44,36800.0,18.5303,18.5487,18.5166,18.5349,36800.0
2012-05-17 14:00:00,40.41,40.42,40.34,40.34,40900.0,18.5212,18.5257,18.4891,18.4891,40900.0
2012-05-17 14:30:00,40.34,40.34,40.2,40.24,54800.0,18.4891,18.4891,18.4249,18.4432,54800.0
2012-05-17 15:00:00,40.23,40.25,40.16,40.25,64500.0,18.4387,18.4478,18.4066,18.4478,64500.0
2012-05-17 15:30:00,40.26,40.26,40.19,40.19,116000.0,18.4524,18.4524,18.4203,18.4203,116000.0
2012-05-18 09:30:00,40.24,40.42,40.24,40.3,106500.0,18.4432,18.5257,18.4432,18.4707,106500.0
2012-05-18 10:00:00,40.3,40.36,40.28,40.33,51400.0,18.4707,18.4982,18.4616,18.4845,51400.0
2012-05-18 10:30:00,40.33,40.35,40.26,40.28,68300.0,18.4845,18.4937,18.4524,18.4616,68300.0
2012-05-18 11:00:00,40.29,40.3,40.17,40.18,22600.0,18.4662,18.4707,18.4112,18.4157,22600.0
2012-05-18 11:30:00,40.2,40.2,40.04,40.06,22700.0,18.4249,18.4249,18.3516,18.3607,22700.0
2012-05-18 12:00:00,40.06,40.13,40.01,40.06,23600.0,18.3607,18.3928,18.3378,18.3607,23600.0
2012-05-18 12:30:00,40.06,40.08,39.99,40.02,17600.0,18.3607,18.3699,18.3287,18.3424,17600.0
2012-05-18 13:00:00,40.02,40.04,39.97,40.01,23800.0,18.3424,18.3516,18.3195,18.3378,23800.0
2012-05-18 13:30:00,39.99,40.01,39.95,39.95,20400.0,18.3287,18.3378,18.3103,18.3103,20400.0
2012-05-18 14:00:00,39.94,39.98,39.87,39.97,29600.0,18.3057,18.3241,18.2737,18.3195,29600.0
2012-05-18 14:30:00,39.98,39.98,39.77,39.81,41500.0,18.3241,18.3241,18.2278,18.2462,41500.0
2012-05-18 15:00:00,39.8,39.86,39.7,39.72,110200.0,18.2416,18.2691,18.1957,18.2049,110200.0
2012-05-18 15:30:00,39.72,39.78,39.57,39.77,133600.0,18.2049,18.2324,18.1362,18.2278,133600.0
2012-05-21 09:30:00,39.85,39.99,39.8,39.98,41400.0,18.2645,18.3287,18.2416,18.3241,41400.0
2012-05-21 10:00:00,39.98,40.06,39.96,39.97,18400.0,18.3241,18.3607,18.3149,18.3195,18400.0
2012-05-21 10:30:00,39.97,40.04,39.97,40.01,26100.0,18.3195,18.3516,18.3195,18.3378,26100.0
2012-05-21 11:00:00,40.0,40.03,39.98,39.99,18300.0,18.3332,18.347,18.3241,18.3287,18300.0
2012-05-21 11:30:00,40.01,40.02,39.91,39.98,20000.0,18.3378,18.3424,18.292,18.3241,20000.0
2012-05-21 12:00:00,39.97,40.01,39.95,40.0,14300.0,18.3195,18.3378,18.3103,18.3332,14300.0
2012-05-21 12:30:00,40.02,40.02,39.87,39.92,9100.0,18.3424,18.3424,18.2737,18.2966,9100.0
2012-05-21 13:00:00,39.91,40.04,39.91,39.97,15000.0,18.292,18.3516,18.292,18.3195,15000.0
2012-05-21 13:30:00,39.97,40.02,39.96,40.0,23800.0,18.3195,18.3424,18.3149,18.3332,23800.0
2012-05-21 14:00:00,40.01,40.13,39.97,40.12,22500.0,18.3378,18.3928,18.3195,18.3882,22500.0
2012-05-21 14:30:00,40.12,40.18,40.08,40.16,15300.0,18.3882,18.4157,18.3699,18.4066,15300.0
2012-05-21 15:00:00,40.16,40.23,40.14,40.23,26900.0,18.4066,18.4387,18.3974,18.4387,26900.0
2012-05-21 15:30:00,40.23,40.32,40.17,40.3,85000.0,18.4387,18.4799,18.4112,18.4707,85000.0
2012-05-22 09:30:00,40.2,40.32,40.07,40.09,44100.0,18.4249,18.4799,18.3653,18.3745,44100.0
2012-05-22 10:00:00,40.12,40.22,40.12,40.14,32300.0,18.3882,18.4341,18.3882,18.3974,32300.0
2012-05-22 10:30:00,40.14,40.22,40.13,40.15,43800.0,18.3974,18.4341,18.3928,18.402,43800.0
2012-05-22 11:00:00,40.15,40.19,40.12,40.15,38200.0,18.402,18.4203,18.3882,18.402,38200.0
2012-05-22 11:30:00,40.15,40.2,40.13,40.15,38200.0,18.402,18.4249,18.3928,18.402,38200.0
2012-05-22 12:00:00,40.15,40.18,40.07,40.07,39000.0,18.402,18.4157,18.3653,18.3653,39000.0
2012-05-22 12:30:00,40.08,40.21,40.07,40.19,26700.0,18.3699,18.4295,18.3653,18.4203,26700.0
2012-05-22 13:00:00,40.2,40.23,40.17,40.18,21200.0,18.4249,18.4387,18.4112,18.4157,21200.0
2012-05-22 13:30:00,40.17,40.21,40.16,40.18,22500.0,18.4112,18.4295,18.4066,18.4157,22500.0
2012-05-22 14:00:00,40.18,40.24,40.16,40.19,26500.0,18.4157,18.4432,18.4066,18.4203,26500.0
2012-05-22 14:30:00,40.2,40.23,40.18,40.21,20000.0,18.4249,18.4387,18.4157,18.4295,20000.0
2012-05-22 15:00:00,40.21,40.23,40.16,40.16,25800.0,18.4295,18.4387,18.4066,18.4066,25800.0
2012-05-22 15:30:00,40.15,40.33,40.13,40.33,125000.0,18.402,18.4845,18.3928,18.4845,125000.0
2012-05-23 09:30:00,40.04,40.07,39.86,39.93,71200.0,18.3516,18.3653,18.2691,18.3012,71200.0
2012-05-23 10:00:00,39.94,39.96,39.73,39.79,59400.0,18.3057,18.3149,18.2095,18.237,59400.0
2012-05-23 10:30:00,39.79,39.83,39.66,39.71,23500.0,18.237,18.2553,18.1774,18.2003,23500.0
2012-05-23 11:00:00,39.7,39.77,39.67,39.68,26200.0,18.1957,18.2278,18.182,18.1866,26200.0
2012-05-23 11:30:00,39.68,39.76,39.65,39.67,26600.0,18.1866,18.2232,18.1728,18.182,26600.0
2012-05-23 12:00:00,39.67,39.68,39.58,39.61,19200.0,18.182,18.1866,18.1407,18.1545,19200.0
2012-05-23 12:30:00,39.61,39.71,39.51,39.61,66400.0,18.1545,18.2003,18.1087,18.1545,66400.0
2012-05-23 13:00:00,39.62,39.77,39.62,39.7,18800.0,18.1591,18.2278,18.1591,18.1957,18800.0
2012-05-23 13:30:00,39.71,39.73,39.6,39.65,19600.0,18.2003,18.2095,18.1499,18.1728,19600.0
2012-05-23 14:00:00,39.67,39.71,39.6,39.6,18400.0,18.182,18.2003,18.1499,18.1499,18400.0
2012-05-23 14:30:00,39.61,39.75,39.61,39.75,26500.0,18.1545,18.2187,18.1545,18.2187,26500.0
2012-05-23 15:00:00,39.76,39.79,39.67,39.75,31200.0,18.2232,18.237,18.182,18.2187,31200.0
2012-05-23 15:30:00,39.74,39.96,39.74,39.95,100700.0,18.2141,18.3149,18.2141,18.3103,100700.0
2012-05-24 09:30:00,40.0,40.0,39.57,39.6,55100.0,18.3332,18.3332,18.1362,18.1499,55100.0
2012-05-24 10:00:00,39.64,39.86,39.62,39.77,36000.0,18.1682,18.2691,18.1591,18.2278,36000.0
2012-05-24 10:30:00,39.75,39.83,39.71,39.76,21800.0,18.2187,18.2553,18.2003,18.2232,21800.0
2012-05-24 11:00:00,39.78,39.82,39.7,39.77,15600.0,18.2324,18.2507,18.1957,18.2278,15600.0
2012-05-24 11:30:00,39.75,39.76,39.62,39.64,18800.0,18.2187,18.2232,18.1591,18.1682,18800.0
2012-05-24 12:00:00,39.62,39.62,39.5,39.52,27800.0,18.1591,18.1591,18.1041,18.1132,27800.0
2012-05-24 12:30:00,39.51,39.51,39.41,39.41,22900.0,18.1087,18.1087,18.0628,18.0628,22900.0
2012-05-24 13:00:00,39.45,39.46,39.32,39.33,28800.0,18.0812,18.0857,18.0216,18.0262,28800.0
2012-05-24 13:30:00,39.33,39.42,39.3,39.3,29100.0,18.0262,18.0674,18.0124,18.0124,29100.0
2012-05-24 14:00:00,39.3,39.35,39.3,39.31,25500.0,18.0124,18.0353,18.0124,18.017,25500.0
2012-05-24 14:30:00,39.33,39.34,39.19,39.2,60100.0,18.0262,18.0307,17.962,17.9666,60100.0
2012-05-24 15:00:00,39.2,39.26,39.15,39.25,92900.0,17.9666,17.9941,17.9437,17.9895,92900.0
2012-05-24 15:30:00,39.25,39.34,39.21,39.34,114000.0,17.9895,18.0307,17.9712,18.0307,114000.0
2012-05-25 09:30:00,39.38,39.53,39.19,39.4,66700.0,18.0491,18.1178,17.962,18.0582,66700.0
2012-05-25 10:00:00,39.37,39.39,39.26,39.34,35100.0,18.0445,18.0537,17.9941,18.0307,35100.0
2012-05-25 10:30:00,39.34,39.42,39.34,39.35,34000.0,18.0307,18.0674,18.0307,18.0353,34000.0
2012-05-25 11:00:00,39.36,39.43,39.36,39.36,29000.0,18.0399,18.072,18.0399,18.0399,29000.0
2012-05-25 11:30:00,39.35,39.38,39.32,39.35,27200.0,18.0353,18.0491,18.0216,18.0353,27200.0
2012-05-25 12:00:00,39.35,39.46,39.35,39.35,30100.0,18.0353,18.0857,18.0353,18.0353,30100.0
2012-05-25 12:30:00,39.36,39.37,39.29,39.31,22500.0,18.0399,18.0445,18.0078,18.017,22500.0
2012-05-25 13:00:00,39.32,39.32,39.24,39.29,21100.0,18.0216,18.0216,17.9849,18.0078,21100.0
2012-05-25 13:30:00,39.29,39.3,39.24,39.24,19900.0,18.0078,18.0124,17.9849,17.9849,19900.0
2012-05-25 14:00:00,39.24,39.25,39.15,39.17,39700.0,17.9849,17.9895,17.9437,17.9528,39700.0
2012-05-25 14:30:00,39.17,39.19,39.12,39.17,40900.0,17.9528,17.962,17.9299,17.9528,40900.0
2012-05-25 15:00:00,39.18,39.21,39.14,39.15,69700.0,17.9574,17.9712,17.9391,17.9437,69700.0
2012-05-25 15:30:00,39.15,39.33,39.14,39.31,78000.0,17.9437,18.0262,17.9391,18.017,78000.0
2012-05-29 09:30:00,39.52,39.56,39.41,39.5,35000.0,18.1132,18.1316,18.0628,18.1041,35000.0
2012-05-29 10:00:00,39.48,39.68,39.44,39.68,46200.0,18.0949,18.1866,18.0766,18.1866,46200.0
2012-05-29 10:30:00,39.67,39.74,39.65,39.72,41700.0,18.182,18.2141,18.1728,18.2049,41700.0
2012-05-29 11:00:00,39.73,39.73,39.62,39.63,18100.0,18.2095,18.2095,18.1591,18.1637,18100.0
2012-05-29 11:30:00,39.65,39.67,39.48,39.59,26800.0,18.1728,18.182,18.0949,18.1453,26800.0
2012-05-29 12:00:00,39.58,39.58,39.43,39.52,41500.0,18.1407,18.1407,18.072,18.1132,41500.0
2012-05-29 12:30:00,39.53,39.65,39.49,39.61,16800.0,18.1178,18.1728,18.0995,18.1545,16800.0
2012-05-29 13:00:00,39.6,39.61,39.53,39.56,15600.0,18.1499,18.1545,18.1178,18.1316,15600.0
2012-05-29 13:30:00,39.54,39.68,39.54,39.66,26400.0,18.1224,18.1866,18.1224,18.1774,26400.0
2012-05-29 14:00:00,39.69,39.73,39.65,39.68,25200.0,18.1912,18.2095,18.1728,18.1866,25200.0
2012-05-29 14:30:00,39.68,39.7,39.66,39.68,18500.0,18.1866,18.1957,18.1774,18.1866,18500.0
2012-05-29 15:00:00,39.69,39.76,39.64,39.75,44700.0,18.1912,18.2232,18.1682,18.2187,44700.0
2012-05-29 15:30:00,39.75,39.76,39.67,39.71,59300.0,18.2187,18.2232,18.182,18.2003,59300.0
2012-05-30 09:30:00,39.37,39.51,39.25,39.37,50500.0,18.0445,18.1087,17.9895,18.0445,50500.0
2012-05-30 10:00:00,39.36,39.47,39.34,39.45,46600.0,18.0399,18.0903,18.0307,18.0812,46600.0
2012-05-30 10:30:00,39.46,39.48,39.38,39.39,37800.0,18.0857,18.0949,18.0491,18.0537,37800.0
2012-05-30 11:00:00,39.43,39.51,39.4,39.46,26900.0,18.072,18.1087,18.0582,18.0857,26900.0
2012-05-30 11:30:00,39.45,39.49,39.42,39.49,15000.0,18.0812,18.0995,18.0674,18.0995,15000.0
2012-05-30 12:00:00,39.49,39.5,39.44,39.46,14200.0,18.0995,18.1041,18.0766,18.0857,14200.0
2012-05-30 12:30:00,39.46,39.52,39.43,39.49,13700.0,18.0857,18.1132,18.072,18.0995,13700.0
2012-05-30 13:00:00,39.49,39.49,39.45,39.46,18800.0,18.0995,18.0995,18.0812,18.0857,18800.0
2012-05-30 13:30:00,39.47,39.56,39.47,39.52,18100.0,18.0903,18.1316,18.0903,18.1132,18100.0
2012-05-30 14:00:00,39.53,39.53,39.45,39.47,41500.0,18.1178,18.1178,18.0812,18.0903,41500.0
2012-05-30 14:30:00,39.47,39.47,39.43,39.44,39400.0,18.0903,18.0903,18.072,18.0766,39400.0
2012-05-30 15:00:00,39.44,39.46,39.38,39.45,32600.0,18.0766,18.0857,18.0491,18.0812,32600.0
2012-05-30 15:30:00,39.44,39.45,39.35,39.35,106300.0,18.0766,18.0812,18.0353,18.0353,106300.0
2012-05-31 09:30:00,39.49,39.68,39.39,39.43,42000.0,18.0995,18.1866,18.0537,18.072,42000.0
2012-05-31 10:00:00,39.45,39.5,39.38,39.46,23100.0,18.0812,18.1041,18.0491,18.0857,23100.0
2012-05-31 10:30:00,39.45,39.47,39.26,39.28,36500.0,18.0812,18.0903,17.9941,18.0033,36500.0
2012-05-31 11:00:00,39.26,39.41,39.24,39.4,33900.0,17.9941,18.0628,17.9849,18.0582,33900.0
2012-05-31 11:30:00,39.39,39.52,39.39,39.47,48400.0,18.0537,18.1132,18.0537,18.0903,48400.0
2012-05-31 12:00:00,39.46,39.71,39.46,39.71,36700.0,18.0857,18.2003,18.0857,18.2003,36700.0
2012-05-31 12:30:00,39.68,39.73,39.66,39.68,17800.0,18.1866,18.2095,18.1774,18.1866,17800.0
2012-05-31 13:00:00,39.68,39.75,39.68,39.7,21200.0,18.1866,18.2187,18.1866,18.1957,21200.0
2012-05-31 13:30:00,39.68,39.75,39.68,39.72,15500.0,18.1866,18.2187,18.1866,18.2049,15500.0
2012-05-31 14:00:00,39.72,39.88,39.69,39.87,56800.0,18.2049,18.2782,18.1912,18.2737,56800.0
2012-05-31 14:30:00,39.87,39.95,39.83,39.93,76400.0,18.2737,18.3103,18.2553,18.3012,76400.0
2012-05-31 15:00:00,39.9,40.03,39.87,40.01,56600.0,18.2874,18.347,18.2737,18.3378,56600.0
2012-05-31 15:30:00,40.01,40.08,39.88,39.88,126200.0,18.3378,18.3699,18.2782,18.2782,126200.0
2012-06-01 09:30:00,39.66,39.78,39.32,39.4,63400.0,18.1774,18.2324,18.0216,18.0582,63400.0
2012-06-01 10:00:00,39.4,39.56,39.39,39.48,45700.0,18.0582,18.1316,18.0537,18.0949,45700.0
2012-06-01 10:30:00,39.46,39.46,39.28,39.31,51500.0,18.0857,18.0857,18.0033,18.017,51500.0
2012-06-01 11:00:00,39.31,39.36,39.16,39.36,49700.0,18.017,18.0399,17.9483,18.0399,49700.0
2012-06-01 11:30:00,39.35,39.46,39.32,39.46,33900.0,18.0353,18.0857,18.0216,18.0857,33900.0
2012-06-01 12:00:00,39.45,39.56,39.35,39.35,41500.0,18.0812,18.1316,18.0353,18.0353,41500.0
2012-06-01 12:30:00,39.36,39.46,39.32,39.46,30600.0,18.0399,18.0857,18.0216,18.0857,30600.0
2012-06-01 13:00:00,39.43,39.49,39.38,39.4,37800.0,18.072,18.0995,18.0491,18.0582,37800.0
2012-06-01 13:30:00,39.38,39.38,39.3,39.35,29500.0,18.0491,18.0491,18.0124,18.0353,29500.0
2012-06-01 14:00:00,39.35,39.42,39.3,39.36,26900.0,18.0353,18.0674,18.0124,18.0399,26900.0
2012-06-01 14:30:00,39.35,39.43,39.3,39.3,26100.0,18.0353,18.072,18.0124,18.0124,26100.0
2012-06-01 15:00:00,39.32,39.33,39.28,39.3,35200.0,18.0216,18.0262,18.0033,18.0124,35200.0
2012-06-01 15:30:00,39.3,39.34,39.26,39.32,78600.0,18.0124,18.0307,17.9941,18.0216,78600.0
2012-06-04 09:30:00,39.33,39.39,39.21,39.32,29600.0,18.0262,18.0537,17.9712,18.0216,29600.0
2012-06-04 10:00:00,39.32,39.4,39.23,39.35,38500.0,18.0216,18.0582,17.9803,18.0353,38500.0
2012-06-04 10:30:00,39.34,39.35,39.2,39.27,33600.0,18.0307,18.0353,17.9666,17.9987,33600.0
2012-06-04 11:00:00,39.3,39.33,39.23,39.28,31500.0,18.0124,18.0262,17.9803,18.0033,31500.0
2012-06-04 11:30:00,39.29,39.3,39.16,39.22,22500.0,18.0078,18.0124,17.9483,17.9758,22500.0
2012-06-04 12:00:00,39.21,39.25,39.17,39.19,30000.0,17.9712,17.9895,17.9528,17.962,30000.0
2012-06-04 12:30:00,39.19,39.21,39.15,39.15,26200.0,17.962,17.9712,17.9437,17.9437,26200.0
2012-06-04 13:00:00,39.17,39.2,39.14,39.17,17800.0,17.9528,17.9666,17.9391,17.9528,17800.0
2012-06-04 13:30:00,39.16,39.29,39.15,39.23,26700.0,17.9483,18.0078,17.9437,17.9803,26700.0
2012-06-04 14:00:00,39.21,39.36,39.18,39.34,25000.0,17.9712,18.0399,17.9574,18.0307,25000.0
2012-06-04 14:30:00,39.33,39.42,39.3,39.34,46100.0,18.0262,18.0674,18.0124,18.0307,46100.0
2012-06-04 15:00:00,39.34,39.45,39.32,39.39,50700.0,18.0307,18.0812,18.0216,18.0537,50700.0
2012-06-04 15:30:00,39.38,39.61,39.35,39.56,155200.0,18.0491,18.1545,18.0353,18.1316,155200.0
2012-06-05 09:30:00,39.55,39.63,39.39,39.51,56100.0,18.127,18.1637,18.0537,18.1087,56100.0
2012-06-05 10:00:00,39.5,39.63,39.43,39.56,46900.0,18.1041,18.1637,18.072,18.1316,46900.0
2012-06-05 10:30:00,39.58,39.67,39.56,39.67,37600.0,18.1407,18.182,18.1316,18.182,37600.0
2012-06-05 11:00:00,39.66,39.77,39.61,39.71,38600.0,18.1774,18.2278,18.1545,18.2003,38600.0
2012-06-05 11:30:00,39.71,39.75,39.64,39.74,31500.0,18.2003,18.2187,18.1682,18.2141,31500.0
2012-06-05 12:00:00,39.74,39.8,39.7,39.75,29100.0,18.2141,18.2416,18.1957,18.2187,29100.0
2012-06-05 12:30:00,39.77,39.84,39.76,39.78,20300.0,18.2278,18.2599,18.2232,18.2324,20300.0
2012-06-05 13:00:00,39.78,39.79,39.74,39.77,28600.0,18.2324,18.237,18.2141,18.2278,28600.0
2012-06-05 13:30:00,39.78,39.82,39.75,39.8,14800.0,18.2324,18.2507,18.2187,18.2416,14800.0
2012-06-05 14:00:00,39.8,39.85,39.77,39.85,11400.0,18.2416,18.2645,18.2278,18.2645,11400.0
2012-06-05 14:30:00,39.83,39.86,39.79,39.8,24400.0,18.2553,18.2691,18.237,18.2416,24400.0
2012-06-05 15:00:00,39.79,39.81,39.69,39.72,28400.0,18.237,18.2462,18.1912,18.2049,28400.0
2012-06-05 15:30:00,39.74,39.77,39.68,39.71,47200.0,18.2141,18.2278,18.1866,18.2003,47200.0
2012-06-06 09:30:00,39.83,40.0,39.74,39.95,69500.0,18.2553,18.3332,18.2141,18.3103,69500.0
2012-06-06 10:00:00,39.95,40.01,39.87,39.94,28700.0,18.3103,18.3378,18.2737,18.3057,28700.0
2012-06-06 10:30:00,39.94,39.99,39.86,39.86,37600.0,18.3057,18.3287,18.2691,18.2691,37600.0
2012-06-06 11:00:00,39.85,39.98,39.83,39.98,18900.0,18.2645,18.3241,18.2553,18.3241,18900.0
2012-06-06 11:30:00,39.97,40.05,39.95,40.03,43600.0,18.3195,18.3562,18.3103,18.347,43600.0
2012-06-06 12:00:00,40.03,40.15,40.01,40.14,30600.0,18.347,18.402,18.3378,18.3974,30600.0
2012-06-06 12:30:00,40.13,40.22,40.13,40.15,26600.0,18.3928,18.4341,18.3928,18.402,26600.0
2012-06-06 13:00:00,40.15,40.23,40.06,40.23,26800.0,18.402,18.4387,18.3607,18.4387,26800.0
2012-06-06 13:30:00,40.23,40.23,40.11,40.12,15200.0,18.4387,18.4387,18.3837,18.3882,15200.0
2012-06-06 14:00:00,40.12,40.14,40.06,40.14,18900.0,18.3882,18.3974,18.3607,18.3974,18900.0
2012-06-06 14:30:00,40.13,40.21,40.13,40.2,18800.0,18.3928,18.4295,18.3928,18.4249,18800.0
2012-06-06 15:00:00,40.2,40.29,40.19,40.28,38200.0,18.4249,18.4662,18.4203,18.4616,38200.0
2012-06-06 15:30:00,40.27,40.4,40.25,40.4,156300.0,18.457,18.5166,18.4478,18.5166,156300.0
2012-06-07 09:30:00,40.64,40.66,40.51,40.64,59900.0,18.6266,18.6357,18.567,18.6266,59900.0
2012-06-07 10:00:00,40.65,40.87,40.54,40.86,119200.0,18.6312,18.732,18.5807,18.7274,119200.0
2012-06-07 10:30:00,40.85,40.85,40.61,40.73,60900.0,18.7228,18.7228,18.6128,18.6678,60900.0
2012-06-07 11:00:00,40.73,40.77,40.66,40.68,38100.0,18.6678,18.6862,18.6357,18.6449,38100.0
2012-06-07 11:30:00,40.69,40.69,40.53,40.53,34600.0,18.6495,18.6495,18.5762,18.5762,34600.0
2012-06-07 12:00:00,40.52,40.66,40.5,40.66,34200.0,18.5716,18.6357,18.5624,18.6357,34200.0
2012-06-07 12:30:00,40.65,40.73,40.64,40.69,26800.0,18.6312,18.6678,18.6266,18.6495,26800.0
2012-06-07 13:00:00,40.69,40.82,40.69,40.82,73000.0,18.6495,18.7091,18.6495,18.7091,73000.0
2012-06-07 13:30:00,40.83,40.87,40.79,40.85,42100.0,18.7137,18.732,18.6953,18.7228,42100.0
2012-06-07 14:00:00,40.85,40.91,40.84,40.91,60200.0,18.7228,18.7503,18.7182,18.7503,60200.0
2012-06-07 14:30:00,40.91,40.94,40.87,40.93,58300.0,18.7503,18.7641,18.732,18.7595,58300.0
2012-06-07 15:00:00,40.91,40.93,40.84,40.87,96000.0,18.7503,18.7595,18.7182,18.732,96000.0
2012-06-07 15:30:00,40.86,40.88,40.74,40.77,120600.0,18.7274,18.7366,18.6724,18.6862,120600.0
2012-06-08 09:30:00,40.49,40.59,40.31,40.36,60200.0,18.5578,18.6037,18.4753,18.4982,60200.0
2012-06-08 10:00:00,40.35,40.45,40.33,40.42,20100.0,18.4937,18.5395,18.4845,18.5257,20100.0
2012-06-08 10:30:00,40.41,40.64,40.37,40.62,27100.0,18.5212,18.6266,18.5028,18.6174,27100.0
2012-06-08 11:00:00,40.64,40.74,40.59,40.59,34200.0,18.6266,18.6724,18.6037,18.6037,34200.0
2012-06-08 11:30:00,40.59,40.71,40.59,40.68,14400.0,18.6037,18.6587,18.6037,18.6449,14400.0
2012-06-08 12:00:00,40.66,40.68,40.58,40.64,18800.0,18.6357,18.6449,18.5991,18.6266,18800.0
2012-06-08 12:30:00,40.64,40.71,40.64,40.7,25400.0,18.6266,18.6587,18.6266,18.6541,25400.0
2012-06-08 13:00:00,40.71,40.76,40.69,40.74,21400.0,18.6587,18.6816,18.6495,18.6724,21400.0
2012-06-08 13:30:00,40.74,40.75,40.59,40.64,21300.0,18.6724,18.677,18.6037,18.6266,21300.0
2012-06-08 14:00:00,40.64,40.82,40.63,40.82,28200.0,18.6266,18.7091,18.622,18.7091,28200.0
2012-06-08 14:30:00,40.82,40.92,40.8,40.91,35400.0,18.7091,18.7549,18.6999,18.7503,35400.0
2012-06-08 15:00:00,40.92,41.04,40.85,40.85,48100.0,18.7549,18.8099,18.7228,18.7228,48100.0
2012-06-08 15:30:00,40.85,40.85,40.65,40.78,69400.0,18.7228,18.7228,18.6312,18.6907,69400.0
2012-06-11 09:30:00,41.09,41.16,40.9,40.93,49800.0,18.8328,18.8649,18.7457,18.7595,49800.0
2012-06-11 10:00:00,40.9,40.95,40.69,40.71,62600.0,18.7457,18.7687,18.6495,18.6587,62600.0
2012-06-11 10:30:00,40.75,40.88,40.63,40.63,24100.0,18.677,18.7366,18.622,18.622,24100.0
2012-06-11 11:00:00,40.63,40.66,40.51,40.6,31100.0,18.622,18.6357,18.567,18.6082,31100.0
2012-06-11 11:30:00,40.6,40.86,40.6,40.85,36000.0,18.6082,18.7274,18.6082,18.7228,36000.0
2012-06-11 12:00:00,40.84,40.91,40.81,40.87,18400.0,18.7182,18.7503,18.7045,18.732,18400.0
2012-06-11 12:30:00,40.84,40.91,40.83,40.89,13800.0,18.7182,18.7503,18.7137,18.7412,13800.0
2012-06-11 13:00:00,40.88,40.92,40.86,40.87,16400.0,18.7366,18.7549,18.7274,18.732,16400.0
2012-06-11 13:30:00,40.86,40.92,40.8,40.82,57100.0,18.7274,18.7549,18.6999,18.7091,57100.0
2012-06-11 14:00:00,40.83,40.83,40.66,40.68,39600.0,18.7137,18.7137,18.6357,18.6449,39600.0
2012-06-11 14:30:00,40.69,40.7,40.52,40.52,55300.0,18.6495,18.6541,18.5716,18.5716,55300.0
2012-06-11 15:00:00,40.54,40.68,40.53,40.67,36900.0,18.5807,18.6449,18.5762,18.6403,36900.0
2012-06-11 15:30:00,40.68,40.74,40.47,40.48,89700.0,18.6449,18.6724,18.5487,18.5532,89700.0
2012-06-12 09:30:00,40.71,40.91,40.67,40.73,45600.0,18.6587,18.7503,18.6403,18.6678,45600.0
2012-06-12 10:00:00,40.72,40.79,40.6,40.6,35600.0,18.6632,18.6953,18.6082,18.6082,35600.0
2012-06-12 10:30:00,40.6,40.78,40.56,40.73,27500.0,18.6082,18.6907,18.5899,18.6678,27500.0
2012-06-12 11:00:00,40.74,40.91,40.72,40.79,41800.0,18.6724,18.7503,18.6632,18.6953,41800.0
2012-06-12 11:30:00,40.8,40.85,40.68,40.74,26000.0,18.6999,18.7228,18.6449,18.6724,26000.0
2012-06-12 12:00:00,40.76,40.82,40.72,40.82,16800.0,18.6816,18.7091,18.6632,18.7091,16800.0
2012-06-12 12:30:00,40.8,40.86,40.78,40.79,20100.0,18.6999,18.7274,18.6907,18.6953,20100.0
2012-06-12 13:00:00,40.81,40.93,40.78,40.89,30100.0,18.7045,18.7595,18.6907,18.7412,30100.0
2012-06-12 13:30:00,40.89,40.91,40.81,40.87,37200.0,18.7412,18.7503,18.7045,18.732,37200.0
2012-06-12 14:00:00,40.86,40.9,40.82,40.82,40800.0,18.7274,18.7457,18.7091,18.7091,40800.0
2012-06-12 14:30:00,40.84,40.92,40.8,40.89,55400.0,18.7182,18.7549,18.6999,18.7412,55400.0
2012-06-12 15:00:00,40.88,40.9,40.73,40.82,60900.0,18.7366,18.7457,18.6678,18.7091,60900.0
2012-06-12 15:30:00,40.83,41.0,40.83,40.97,90000.0,18.7137,18.7916,18.7137,18.7778,90000.0
2012-06-13 09:30:00,40.4,40.46,40.24,40.37,68000.0,18.7575,18.7854,18.6832,18.7436,68000.0
2012-06-13 10:00:00,40.35,40.62,40.35,40.62,47000.0,18.7343,18.8597,18.7343,18.8597,47000.0
2012-06-13 10:30:00,40.64,40.85,40.64,40.81,37600.0,18.8689,18.9664,18.8689,18.9479,37600.0
2012-06-13 11:00:00,40.82,40.85,40.7,40.74,32800.0,18.9525,18.9664,18.8968,18.9154,32800.0
2012-06-13 11:30:00,40.73,40.79,40.64,40.65,22400.0,18.9107,18.9386,18.8689,18.8736,22400.0
2012-06-13 12:00:00,40.67,40.71,40.62,40.7,21100.0,18.8829,18.9014,18.8597,18.8968,21100.0
2012-06-13 12:30:00,40.7,40.83,40.69,40.8,32600.0,18.8968,18.9572,18.8922,18.9432,32600.0
2012-06-13 13:00:00,40.81,40.81,40.73,40.74,26000.0,18.9479,18.9479,18.9107,18.9154,26000.0
2012-06-13 13:30:00,40.76,40.78,40.71,40.74,28800.0,18.9247,18.9339,18.9014,18.9154,28800.0
2012-06-13 14:00:00,40.75,40.78,40.7,40.77,29900.0,18.92,18.9339,18.8968,18.9293,29900.0
2012-06-13 14:30:00,40.76,40.77,40.67,40.71,26100.0,18.9247,18.9293,18.8829,18.9014,26100.0
2012-06-13 15:00:00,40.72,40.72,40.44,40.48,56600.0,18.9061,18.9061,18.7761,18.7947,56600.0
2012-06-13 15:30:00,40.49,40.61,40.49,40.58,99200.0,18.7993,18.855,18.7993,18.8411,99200.0
2012-06-14 09:30:00,40.66,40.73,40.5,40.73,57000.0,18.8782,18.9107,18.8039,18.9107,57000.0
2012-06-14 10:00:00,40.74,40.76,40.53,40.53,29400.0,18.9154,18.9247,18.8179,18.8179,29400.0
2012-06-14 10:30:00,40.54,40.66,40.54,40.6,29800.0,18.8225,18.8782,18.8225,18.8504,29800.0
2012-06-14 11:00:00,40.6,40.71,40.6,40.67,35200.0,18.8504,18.9014,18.8504,18.8829,35200.0
2012-06-14 11:30:00,40.67,40.67,40.5,40.52,33900.0,18.8829,18.8829,18.8039,18.8132,33900.0
2012-06-14 12:00:00,40.5,40.54,40.43,40.43,39100.0,18.8039,18.8225,18.7714,18.7714,39100.0
2012-06-14 12:30:00,40.44,40.51,40.35,40.48,53900.0,18.7761,18.8086,18.7343,18.7947,53900.0
2012-06-14 13:00:00,40.47,40.52,40.4,40.42,60500.0,18.79,18.8132,18.7575,18.7668,60500.0
2012-06-14 13:30:00,40.41,40.42,40.33,40.38,67500.0,18.7621,18.7668,18.725,18.7482,67500.0
2012-06-14 14:00:00,40.39,40.44,40.31,40.31,46200.0,18.7529,18.7761,18.7157,18.7157,46200.0
2012-06-14 14:30:00,40.31,40.35,40.25,40.28,74900.0,18.7157,18.7343,18.6879,18.7018,74900.0
2012-06-14 15:00:00,40.28,40.57,40.28,40.29,118800.0,18.7018,18.8364,18.7018,18.7064,118800.0
2012-06-14 15:30:00,40.29,40.52,40.29,40.5,105400.0,18.7064,18.8132,18.7064,18.8039,105400.0
2012-06-15 09:30:00,40.43,40.47,40.27,40.38,52300.0,18.7714,18.79,18.6971,18.7482,52300.0
2012-06-15 10:00:00,40.4,40.44,40.34,40.41,51100.0,18.7575,18.7761,18.7296,18.7621,51100.0
2012-06-15 10:30:00,40.41,40.51,40.41,40.47,34000.0,18.7621,18.8086,18.7621,18.79,34000.0
2012-06-15 11:00:00,40.46,40.47,40.37,40.39,17300.0,18.7854,18.79,18.7436,18.7529,17300.0
2012-06-15 11:30:00,40.38,40.38,40.14,40.15,36200.0,18.7482,18.7482,18.6368,18.6414,36200.0
2012-06-15 12:00:00,40.15,40.19,40.05,40.06,35200.0,18.6414,18.66,18.595,18.5996,35200.0
2012-06-15 12:30:00,40.06,40.15,40.0,40.05,73200.0,18.5996,18.6414,18.5718,18.595,73200.0
2012-06-15 13:00:00,40.05,40.12,40.04,40.12,17500.0,18.595,18.6275,18.5904,18.6275,17500.0
2012-06-15 13:30:00,40.11,40.14,40.08,40.08,51000.0,18.6229,18.6368,18.6089,18.6089,51000.0
2012-06-15 14:00:00,40.08,40.14,40.04,40.13,26200.0,18.6089,18.6368,18.5904,18.6321,26200.0
2012-06-15 14:30:00,40.14,40.25,40.13,40.24,16900.0,18.6368,18.6879,18.6321,18.6832,16900.0
2012-06-15 15:00:00,40.24,40.29,40.23,40.29,32800.0,18.6832,18.7064,18.6786,18.7064,32800.0
2012-06-15 15:30:00,40.28,40.29,40.22,40.25,65000.0,18.7018,18.7064,18.6739,18.6879,65000.0
2012-06-18 09:30:00,40.17,40.17,39.97,40.04,84500.0,18.6507,18.6507,18.5579,18.5904,84500.0
2012-06-18 10:00:00,40.03,40.25,40.0,40.19,65500.0,18.5857,18.6879,18.5718,18.66,65500.0
2012-06-18 10:30:00,40.19,40.21,40.1,40.11,49500.0,18.66,18.6693,18.6182,18.6229,49500.0
2012-06-18 11:00:00,40.13,40.16,40.06,40.11,35300.0,18.6321,18.6461,18.5996,18.6229,35300.0
2012-06-18 11:30:00,40.12,40.15,40.06,40.1,65100.0,18.6275,18.6414,18.5996,18.6182,65100.0
2012-06-18 12:00:00,40.1,40.12,40.01,40.02,46000.0,18.6182,18.6275,18.5764,18.5811,46000.0
2012-06-18 12:30:00,40.02,40.04,39.91,39.92,48200.0,18.5811,18.5904,18.53,18.5346,48200.0
2012-06-18 13:00:00,39.92,40.04,39.92,40.04,30200.0,18.5346,18.5904,18.5346,18.5904,30200.0
2012-06-18 13:30:00,40.02,40.02,39.94,40.0,35500.0,18.5811,18.5811,18.5439,18.5718,35500.0
2012-06-18 14:00:00,40.01,40.06,39.96,40.05,51400.0,18.5764,18.5996,18.5532,18.595,51400.0
2012-06-18 14:30:00,40.06,40.07,40.01,40.05,33500.0,18.5996,18.6043,18.5764,18.595,33500.0
2012-06-18 15:00:00,40.05,40.08,40.01,40.06,61100.0,18.595,18.6089,18.5764,18.5996,61100.0
2012-06-18 15:30:00,40.06,40.07,40.0,40.06,119700.0,18.5996,18.6043,18.5718,18.5996,119700.0
2012-06-19 09:30:00,40.42,40.53,40.38,40.52,77300.0,18.7668,18.8179,18.7482,18.8132,77300.0
2012-06-19 10:00:00,40.52,40.54,40.47,40.5,95100.0,18.8132,18.8225,18.79,18.8039,95100.0
2012-06-19 10:30:00,40.51,40.6,40.49,40.52,74100.0,18.8086,18.8504,18.7993,18.8132,74100.0
2012-06-19 11:00:00,40.53,40.6,40.51,40.59,32100.0,18.8179,18.8504,18.8086,18.8457,32100.0
2012-06-19 11:30:00,40.58,40.61,40.57,40.61,18400.0,18.8411,18.855,18.8364,18.855,18400.0
2012-06-19 12:00:00,40.61,40.67,40.6,40.66,28000.0,18.855,18.8829,18.8504,18.8782,28000.0
2012-06-19 12:30:00,40.65,40.68,40.64,40.65,22000.0,18.8736,18.8875,18.8689,18.8736,22000.0
2012-06-19 13:00:00,40.65,40.74,40.63,40.74,25300.0,18.8736,18.9154,18.8643,18.9154,25300.0
2012-06-19 13:30:00,40.75,40.87,40.75,40.81,58100.0,18.92,18.9757,18.92,18.9479,58100.0
2012-06-19 14:00:00,40.81,40.81,40.75,40.76,26300.0,18.9479,18.9479,18.92,18.9247,26300.0
2012-06-19 14:30:00,40.75,40.79,40.68,40.75,37200.0,18.92,18.9386,18.8875,18.92,37200.0
2012-06-19 15:00:00,40.74,40.77,40.7,40.71,63700.0,18.9154,18.9293,18.8968,18.9014,63700.0
2012-06-19 15:30:00,40.72,40.79,40.64,40.67,98800.0,18.9061,18.9386,18.8689,18.8829,98800.0
2012-06-20 09:30:00,40.86,40.86,40.56,40.58,48700.0,18.9711,18.9711,18.8318,18.8411,48700.0
2012-06-20 10:00:00,40.61,40.79,40.61,40.72,24100.0,18.855,18.9386,18.855,18.9061,24100.0
2012-06-20 10:30:00,40.71,40.71,40.63,40.66,22400.0,18.9014,18.9014,18.8643,18.8782,22400.0
2012-06-20 11:00:00,40.67,40.74,40.65,40.67,18600.0,18.8829,18.9154,18.8736,18.8829,18600.0
2012-06-20 11:30:00,40.66,40.69,40.6,40.6,14200.0,18.8782,18.8922,18.8504,18.8504,14200.0
2012-06-20 12:00:00,40.61,40.63,40.48,40.52,23500.0,18.855,18.8643,18.7947,18.8132,23500.0
2012-06-20 12:30:00,40.52,40.56,40.3,40.53,43500.0,18.8132,18.8318,18.7111,18.8179,43500.0
2012-06-20 13:00:00,40.54,40.73,40.54,40.71,48400.0,18.8225,18.9107,18.8225,18.9014,48400.0
2012-06-20 13:30:00,40.72,40.76,40.62,40.76,34900.0,18.9061,18.9247,18.8597,18.9247,34900.0
2012-06-20 14:00:00,40.77,40.94,40.74,40.87,65700.0,18.9293,19.0082,18.9154,18.9757,65700.0
2012-06-20 14:30:00,40.89,40.9,40.74,40.79,55200.0,18.985,18.9897,18.9154,18.9386,55200.0
2012-06-20 15:00:00,40.79,40.8,40.67,40.76,35300.0,18.9386,18.9432,18.8829,18.9247,35300.0
2012-06-20 15:30:00,40.76,40.83,40.72,40.77,68200.0,18.9247,18.9572,18.9061,18.9293,68200.0
2012-06-21 09:30:00,40.81,40.82,40.55,40.6,56000.0,18.9479,18.9525,18.8272,18.8504,56000.0
2012-06-21 10:00:00,40.56,40.56,40.37,40.48,55500.0,18.8318,18.8318,18.7436,18.7947,55500.0
2012-06-21 10:30:00,40.47,40.66,40.47,40.56,27100.0,18.79,18.8782,18.79,18.8318,27100.0
2012-06-21 11:00:00,40.55,40.56,40.31,40.39,26000.0,18.8272,18.8318,18.7157,18.7529,26000.0
2012-06-21 11:30:00,40.39,40.43,40.32,40.37,28000.0,18.7529,18.7714,18.7204,18.7436,28000.0
2012-06-21 12:00:00,40.37,40.38,40.05,40.06,95000.0,18.7436,18.7482,18.595,18.5996,95000.0
2012-06-21 12:30:00,40.1,40.2,40.03,40.2,27200.0,18.6182,18.6646,18.5857,18.6646,27200.0
2012-06-21 13:00:00,40.19,40.28,40.16,40.24,36800.0,18.66,18.7018,18.6461,18.6832,36800.0
2012-06-21 13:30:00,40.24,40.25,40.07,40.09,31300.0,18.6832,18.6879,18.6043,18.6136,31300.0
2012-06-21 14:00:00,40.08,40.13,39.97,40.02,47100.0,18.6089,18.6321,18.5579,18.5811,47100.0
2012-06-21 14:30:00,40.01,40.02,39.92,39.94,47000.0,18.5764,18.5811,18.5346,18.5439,47000.0
2012-06-21 15:00:00,39.93,39.98,39.88,39.94,54200.0,18.5393,18.5625,18.5161,18.5439,54200.0
2012-06-21 15:30:00,39.96,40.03,39.84,39.87,107800.0,18.5532,18.5857,18.4975,18.5114,107800.0
2012-06-22 09:30:00,39.99,40.27,39.98,40.24,40100.0,18.5671,18.6971,18.5625,18.6832,40100.0
2012-06-22 10:00:00,40.24,40.31,40.17,40.18,20800.0,18.6832,18.7157,18.6507,18.6554,20800.0
2012-06-22 10:30:00,40.16,40.21,40.09,40.16,18700.0,18.6461,18.6693,18.6136,18.6461,18700.0
2012-06-22 11:00:00,40.15,40.23,40.15,40.18,8200.0,18.6414,18.6786,18.6414,18.6554,8200.0
2012-06-22 11:30:00,40.19,40.2,40.12,40.18,16600.0,18.66,18.6646,18.6275,18.6554,16600.0
2012-06-22 12:00:00,40.17,40.17,40.07,40.11,16500.0,18.6507,18.6507,18.6043,18.6229,16500.0
2012-06-22 12:30:00,40.1,40.11,40.04,40.04,8400.0,18.6182,18.6229,18.5904,18.5904,8400.0
2012-06-22 13:00:00,40.06,40.06,40.0,40.02,10900.0,18.5996,18.5996,18.5718,18.5811,10900.0
2012-06-22 13:30:00,40.02,40.05,39.99,40.04,22000.0,18.5811,18.595,18.5671,18.5904,22000.0
2012-06-22 14:00:00,40.03,40.1,40.03,40.07,12900.0,18.5857,18.6182,18.5857,18.6043,12900.0
2012-06-22 14:30:00,40.06,40.19,40.06,40.19,19700.0,18.5996,18.66,18.5996,18.66,19700.0
2012-06-22 15:00:00,40.18,40.2,40.11,40.12,23600.0,18.6554,18.6646,18.6229,18.6275,23600.0
2012-06-22 15:30:00,40.13,40.24,40.12,40.14,68100.0,18.6321,18.6832,18.6275,18.6368,68100.0
2012-06-25 09:30:00,39.82,40.01,39.8,39.86,61500.0,18.4882,18.5764,18.4789,18.5068,61500.0
2012-06-25 10:00:00,39.89,39.99,39.73,39.77,30100.0,18.5207,18.5671,18.4464,18.465,30100.0
2012-06-25 10:30:00,39.77,39.89,39.76,39.88,13700.0,18.465,18.5207,18.4604,18.5161,13700.0
2012-06-25 11:00:00,39.89,39.98,39.89,39.96,16900.0,18.5207,18.5625,18.5207,18.5532,16900.0
2012-06-25 11:30:00,39.95,39.96,39.88,39.95,28700.0,18.5486,18.5532,18.5161,18.5486,28700.0
2012-06-25 12:00:00,39.95,40.09,39.94,40.05,41700.0,18.5486,18.6136,18.5439,18.595,41700.0
2012-06-25 12:30:00,40.05,40.09,40.01,40.07,24600.0,18.595,18.6136,18.5764,18.6043,24600.0
2012-06-25 13:00:00,40.08,40.26,40.05,40.25,39400.0,18.6089,18.6925,18.595,18.6879,39400.0
2012-06-25 13:30:00,40.25,40.27,40.16,40.21,24900.0,18.6879,18.6971,18.6461,18.6693,24900.0
2012-06-25 14:00:00,40.23,40.27,40.17,40.24,37600.0,18.6786,18.6971,18.6507,18.6832,37600.0
2012-06-25 14:30:00,40.22,40.26,40.19,40.22,21200.0,18.6739,18.6925,18.66,18.6739,21200.0
2012-06-25 15:00:00,40.2,40.2,40.1,40.11,34500.0,18.6646,18.6646,18.6182,18.6229,34500.0
2012-06-25 15:30:00,40.11,40.15,40.06,40.12,70400.0,18.6229,18.6414,18.5996,18.6275,70400.0
2012-06-26 09:30:00,40.19,40.41,40.16,40.39,39200.0,18.66,18.7621,18.6461,18.7529,39200.0
2012-06-26 10:00:00,40.39,40.43,40.27,40.38,30700.0,18.7529,18.7714,18.6971,18.7482,30700.0
2012-06-26 10:30:00,40.37,40.38,40.3,40.35,26800.0,18.7436,18.7482,18.7111,18.7343,26800.0
2012-06-26 11:00:00,40.36,40.44,40.23,40.41,29800.0,18.7389,18.7761,18.6786,18.7621,29800.0
2012-06-26 11:30:00,40.43,40.5,40.4,40.46,34700.0,18.7714,18.8039,18.7575,18.7854,34700.0
2012-06-26 12:00:00,40.47,40.66,40.47,40.66,46700.0,18.79,18.8782,18.79,18.8782,46700.0
2012-06-26 12:30:00,40.66,40.79,40.66,40.71,52300.0,18.8782,18.9386,18.8782,18.9014,52300.0
2012-06-26 13:00:00,40.7,40.71,40.57,40.57,27600.0,18.8968,18.9014,18.8364,18.8364,27600.0
2012-06-26 13:30:00,40.56,40.65,40.55,40.63,26400.0,18.8318,18.8736,18.8272,18.8643,26400.0
2012-06-26 14:00:00,40.63,40.75,40.63,40.72,29300.0,18.8643,18.92,18.8643,18.9061,29300.0
2012-06-26 14:30:00,40.71,40.74,40.65,40.73,34900.0,18.9014,18.9154,18.8736,18.9107,34900.0
2012-06-26 15:00:00,40.72,40.8,40.72,40.79,64400.0,18.9061,18.9432,18.9061,18.9386,64400.0
2012-06-26 15:30:00,40.78,40.99,40.78,40.79,172800.0,18.9339,19.0314,18.9339,18.9386,172800.0
2012-06-27 09:30:00,40.87,40.92,40.48,40.49,62300.0,18.9757,18.9989,18.7947,18.7993,62300.0
2012-06-27 10:00:00,40.48,40.8,40.47,40.79,25000.0,18.7947,18.9432,18.79,18.9386,25000.0
2012-06-27 10:30:00,40.79,40.79,40.55,40.61,42100.0,18.9386,18.9386,18.8272,18.855,42100.0
2012-06-27 11:00:00,40.62,40.66,40.6,40.64,14600.0,18.8597,18.8782,18.8504,18.8689,14600.0
2012-06-27 11:30:00,40.64,40.71,40.53,40.56,16200.0,18.8689,18.9014,18.8179,18.8318,16200.0
2012-06-27 12:00:00,40.56,40.65,40.54,40.58,15200.0,18.8318,18.8736,18.8225,18.8411,15200.0
2012-06-27 12:30:00,40.57,40.62,40.54,40.6,15600.0,18.8364,18.8597,18.8225,18.8504,15600.0
2012-06-27 13:00:00,40.59,40.6,40.51,40.56,14100.0,18.8457,18.8504,18.8086,18.8318,14100.0
2012-06-27 13:30:00,40.57,40.57,40.49,40.5,19100.0,18.8364,18.8364,18.7993,18.8039,19100.0
2012-06-27 14:00:00,40.51,40.51,40.45,40.45,18700.0,18.8086,18.8086,18.7807,18.7807,18700.0
2012-06-27 14:30:00,40.45,40.49,40.41,40.45,25200.0,18.7807,18.7993,18.7621,18.7807,25200.0
2012-06-27 15:00:00,40.44,40.55,40.43,40.52,23800.0,18.7761,18.8272,18.7714,18.8132,23800.0
2012-06-27 15:30:00,40.52,40.59,40.48,40.58,71400.0,18.8132,18.8457,18.7947,18.8411,71400.0
2012-06-28 09:30:00,40.4,40.42,40.12,40.18,93100.0,18.7575,18.7668,18.6275,18.6554,93100.0
2012-06-28 10:00:00,40.17,40.38,40.12,40.27,68100.0,18.6507,18.7482,18.6275,18.6971,68100.0
2012-06-28 10:30:00,40.27,40.28,40.05,40.12,38600.0,18.6971,18.7018,18.595,18.6275,38600.0
2012-06-28 11:00:00,40.1,40.27,40.06,40.22,17000.0,18.6182,18.6971,18.5996,18.6739,17000.0
2012-06-28 11:30:00,40.21,40.25,40.15,40.15,37500.0,18.6693,18.6879,18.6414,18.6414,37500.0
2012-06-28 12:00:00,40.18,40.19,40.1,40.13,14100.0,18.6554,18.66,18.6182,18.6321,14100.0
2012-06-28 12:30:00,40.12,40.18,40.05,40.15,15400.0,18.6275,18.6554,18.595,18.6414,15400.0
2012-06-28 13:00:00,40.15,40.2,40.1,40.14,19100.0,18.6414,18.6646,18.6182,18.6368,19100.0
2012-06-28 13:30:00,40.14,40.16,40.08,40.13,22600.0,18.6368,18.6461,18.6089,18.6321,22600.0
2012-06-28 14:00:00,40.14,40.14,40.02,40.07,14600.0,18.6368,18.6368,18.5811,18.6043,14600.0
2012-06-28 14:30:00,40.07,40.09,40.03,40.07,11800.0,18.6043,18.6136,18.5857,18.6043,11800.0
2012-06-28 15:00:00,40.06,40.2,40.03,40.2,24100.0,18.5996,18.6646,18.5857,18.6646,24100.0
2012-06-28 15:30:00,40.2,40.46,40.19,40.4,70700.0,18.6646,18.7854,18.66,18.7575,70700.0
2012-06-29 09:30:00,41.05,41.05,40.75,40.88,69600.0,19.0593,19.0593,18.92,18.9804,69600.0
2012-06-29 10:00:00,40.92,41.09,40.89,41.06,44700.0,18.9989,19.0779,18.985,19.0639,44700.0
2012-06-29 10:30:00,41.07,41.18,41.05,41.16,22700.0,19.0686,19.1197,19.0593,19.1104,22700.0
2012-06-29 11:00:00,41.16,41.2,41.13,41.13,26900.0,19.1104,19.1289,19.0964,19.0964,26900.0
2012-06-29 11:30:00,41.14,41.14,40.99,41.07,26000.0,19.1011,19.1011,19.0314,19.0686,26000.0
2012-06-29 12:00:00,41.06,41.17,41.06,41.16,26500.0,19.0639,19.115,19.0639,19.1104,26500.0
2012-06-29 12:30:00,41.16,41.23,41.13,41.22,31500.0,19.1104,19.1429,19.0964,19.1382,31500.0
2012-06-29 13:00:00,41.21,41.27,41.18,41.25,24100.0,19.1336,19.1614,19.1197,19.1522,24100.0
2012-06-29 13:30:00,41.22,41.22,41.12,41.13,30000.0,19.1382,19.1382,19.0918,19.0964,30000.0
2012-06-29 14:00:00,41.12,41.2,41.11,41.18,22300.0,19.0918,19.1289,19.0872,19.1197,22300.0
2012-06-29 14:30:00,41.2,41.26,41.18,41.26,21600.0,19.1289,19.1568,19.1197,19.1568,21600.0
2012-06-29 15:00:00,41.26,41.27,41.18,41.18,38000.0,19.1568,19.1614,19.1197,19.1197,38000.0
2012-06-29 15:30:00,41.19,41.23,41.13,41.21,86600.0,19.1243,19.1429,19.0964,19.1336,86600.0
2012-07-02 09:30:00,41.21,41.43,41.21,41.37,22700.0,19.1336,19.2357,19.1336,19.2079,22700.0
2012-07-02 10:00:00,41.37,41.43,41.22,41.34,9500.0,19.2079,19.2357,19.1382,19.1939,9500.0
2012-07-02 10:30:00,41.34,41.43,41.33,41.38,10900.0,19.1939,19.2357,19.1893,19.2125,10900.0
2012-07-02 11:00:00,41.38,41.42,41.36,41.4,8800.0,19.2125,19.2311,19.2032,19.2218,8800.0
2012-07-02 11:30:00,41.44,41.44,41.41,41.43,5100.0,19.2404,19.2404,19.2264,19.2357,5100.0
2012-07-02 12:00:00,41.43,41.46,41.4,41.43,8500.0,19.2357,19.2497,19.2218,19.2357,8500.0
2012-07-02 12:30:00,41.43,41.47,41.4,41.45,8000.0,19.2357,19.2543,19.2218,19.245,8000.0
2012-07-02 13:00:00,41.44,41.57,41.44,41.55,14300.0,19.2404,19.3007,19.2404,19.2914,14300.0
2012-07-02 13:30:00,41.55,41.56,41.5,41.55,7400.0,19.2914,19.2961,19.2682,19.2914,7400.0
2012-07-02 14:00:00,41.56,41.6,41.55,41.6,24800.0,19.2961,19.3147,19.2914,19.3147,24800.0
2012-07-02 14:30:00,41.59,41.6,41.57,41.58,15500.0,19.31,19.3147,19.3007,19.3054,15500.0
2012-07-02 15:00:00,41.58,41.59,41.55,41.56,13200.0,19.3054,19.31,19.2914,19.2961,13200.0
2012-07-02 15:30:00,41.56,41.59,41.53,41.59,30400.0,19.2961,19.31,19.2822,19.31,30400.0
2012-07-03 09:30:00,41.49,42.0,41.42,41.91,122400.0,19.2636,19.5004,19.2311,19.4586,122400.0
2012-07-03 10:00:00,41.9,42.0,41.67,41.71,72800.0,19.4539,19.5004,19.3472,19.3657,72800.0
2012-07-03 10:30:00,41.7,41.84,41.69,41.7,32200.0,19.3611,19.4261,19.3564,19.3611,32200.0
2012-07-03 11:00:00,41.7,41.73,41.57,41.6,43200.0,19.3611,19.375,19.3007,19.3147,43200.0
2012-07-03 11:30:00,41.59,41.65,41.52,41.62,40200.0,19.31,19.3379,19.2775,19.3239,40200.0
2012-07-03 12:00:00,41.62,41.76,41.58,41.68,57100.0,19.3239,19.3889,19.3054,19.3518,57100.0
2012-07-03 12:30:00,41.68,41.72,41.6,41.7,57100.0,19.3518,19.3704,19.3147,19.3611,57100.0
2012-07-05 09:30:00,41.61,41.75,41.45,41.52,61600.0,19.3193,19.3843,19.245,19.2775,61600.0
2012-07-05 10:00:00,41.52,41.55,41.38,41.46,41300.0,19.2775,19.2914,19.2125,19.2497,41300.0
2012-07-05 10:30:00,41.48,41.6,41.44,41.52,22300.0,19.2589,19.3147,19.2404,19.2775,22300.0
2012-07-05 11:00:00,41.5,41.75,41.5,41.71,35000.0,19.2682,19.3843,19.2682,19.3657,35000.0
2012-07-05 11:30:00,41.7,41.79,41.7,41.71,19300.0,19.3611,19.4029,19.3611,19.3657,19300.0
2012-07-05 12:00:00,41.71,41.83,41.69,41.74,27600.0,19.3657,19.4214,19.3564,19.3797,27600.0
2012-07-05 12:30:00,41.74,41.75,41.65,41.73,11400.0,19.3797,19.3843,19.3379,19.375,11400.0
2012-07-05 13:00:00,41.74,41.87,41.73,41.82,20300.0,19.3797,19.44,19.375,19.4168,20300.0
2012-07-05 13:30:00,41.81,41.82,41.72,41.8,13400.0,19.4122,19.4168,19.3704,19.4075,13400.0
2012-07-05 14:00:00,41.79,41.94,41.79,41.93,22600.0,19.4029,19.4725,19.4029,19.4679,22600.0
2012-07-05 14:30:00,41.92,41.92,41.77,41.78,29100.0,19.4632,19.4632,19.3936,19.3982,29100.0
2012-07-05 15:00:00,41.78,41.8,41.73,41.74,22700.0,19.3982,19.4075,19.375,19.3797,22700.0
2012-07-05 15:30:00,41.73,41.87,41.72,41.75,59800.0,19.375,19.44,19.3704,19.3843,59800.0
2012-07-06 09:30:00,41.61,41.72,41.43,41.49,52200.0,19.3193,19.3704,19.2357,19.2636,52200.0
2012-07-06 10:00:00,41.47,41.49,41.29,41.46,39800.0,19.2543,19.2636,19.1707,19.2497,39800.0
2012-07-06 10:30:00,41.47,41.55,41.42,41.43,42100.0,19.2543,19.2914,19.2311,19.2357,42100.0
2012-07-06 11:00:00,41.4,41.42,41.19,41.2,31400.0,19.2218,19.2311,19.1243,19.1289,31400.0
2012-07-06 11:30:00,41.2,41.39,41.13,41.35,36500.0,19.1289,19.2172,19.0964,19.1986,36500.0
2012-07-06 12:00:00,41.34,41.41,41.29,41.39,34200.0,19.1939,19.2264,19.1707,19.2172,34200.0
2012-07-06 12:30:00,41.41,41.6,41.39,41.58,27700.0,19.2264,19.3147,19.2172,19.3054,27700.0
2012-07-06 13:00:00,41.58,41.59,41.5,41.5,16700.0,19.3054,19.31,19.2682,19.2682,16700.0
2012-07-06 13:30:00,41.5,41.59,41.49,41.52,16600.0,19.2682,19.31,19.2636,19.2775,16600.0
2012-07-06 14:00:00,41.53,41.54,41.44,41.45,14400.0,19.2822,19.2868,19.2404,19.245,14400.0
2012-07-06 14:30:00,41.46,41.54,41.44,41.51,8700.0,19.2497,19.2868,19.2404,19.2729,8700.0
2012-07-06 15:00:00,41.5,41.63,41.48,41.62,25300.0,19.2682,19.3286,19.2589,19.3239,25300.0
2012-07-06 15:30:00,41.63,41.69,41.59,41.6,42000.0,19.3286,19.3564,19.31,19.3147,42000.0
2012-07-09 09:30:00,41.52,41.67,41.42,41.63,59800.0,19.2775,19.3472,19.2311,19.3286,59800.0
2012-07-09 10:00:00,41.61,41.77,41.57,41.58,33000.0,19.3193,19.3936,19.3007,19.3054,33000.0
2012-07-09 10:30:00,41.56,41.67,41.53,41.61,24900.0,19.2961,19.3472,19.2822,19.3193,24900.0
2012-07-09 11:00:00,41.6,41.63,41.52,41.6,27000.0,19.3147,19.3286,19.2775,19.3147,27000.0
2012-07-09 11:30:00,41.61,41.63,41.5,41.5,18900.0,19.3193,19.3286,19.2682,19.2682,18900.0
2012-07-09 12:00:00,41.47,41.61,41.44,41.6,27700.0,19.2543,19.3193,19.2404,19.3147,27700.0
2012-07-09 12:30:00,41.6,41.71,41.59,41.64,12800.0,19.3147,19.3657,19.31,19.3332,12800.0
2012-07-09 13:00:00,41.66,41.73,41.63,41.73,16100.0,19.3425,19.375,19.3286,19.375,16100.0
2012-07-09 13:30:00,41.71,41.77,41.69,41.75,27900.0,19.3657,19.3936,19.3564,19.3843,27900.0
2012-07-09 14:00:00,41.75,41.77,41.71,41.72,23800.0,19.3843,19.3936,19.3657,19.3704,23800.0
2012-07-09 14:30:00,41.72,41.77,41.71,41.75,12400.0,19.3704,19.3936,19.3657,19.3843,12400.0
2012-07-09 15:00:00,41.76,41.84,41.71,41.78,25800.0,19.3889,19.4261,19.3657,19.3982,25800.0
2012-07-09 15:30:00,41.78,41.83,41.73,41.76,49800.0,19.3982,19.4214,19.375,19.3889,49800.0
2012-07-10 09:30:00,41.9,41.99,41.79,41.93,66300.0,19.4539,19.4957,19.4029,19.4679,66300.0
2012-07-10 10:00:00,41.92,41.93,41.75,41.79,110200.0,19.4632,19.4679,19.3843,19.4029,110200.0
2012-07-10 10:30:00,41.8,41.81,41.67,41.7,50100.0,19.4075,19.4122,19.3472,19.3611,50100.0
2012-07-10 11:00:00,41.72,41.81,41.67,41.79,54400.0,19.3704,19.4122,19.3472,19.4029,54400.0
2012-07-10 11:30:00,41.77,41.82,41.76,41.78,56700.0,19.3936,19.4168,19.3889,19.3982,56700.0
2012-07-10 12:00:00,41.78,41.89,41.78,41.88,33200.0,19.3982,19.4493,19.3982,19.4447,33200.0
2012-07-10 12:30:00,41.87,41.98,41.86,41.96,52200.0,19.44,19.4911,19.4354,19.4818,52200.0
2012-07-10 13:00:00,41.97,42.03,41.97,41.98,51200.0,19.4864,19.5143,19.4864,19.4911,51200.0
2012-07-10 13:30:00,42.0,42.0,41.9,41.97,53500.0,19.5004,19.5004,19.4539,19.4864,53500.0
2012-07-10 14:00:00,41.97,42.01,41.82,41.88,86900.0,19.4864,19.505,19.4168,19.4447,86900.0
2012-07-10 14:30:00,41.87,41.89,41.72,41.86,60700.0,19.44,19.4493,19.3704,19.4354,60700.0
2012-07-10 15:00:00,41.86,41.99,41.86,41.9,82000.0,19.4354,19.4957,19.4354,19.4539,82000.0
2012-07-10 15:30:00,41.89,41.95,41.82,41.84,99700.0,19.4493,19.4772,19.4168,19.4261,99700.0
2012-07-11 09:30:00,41.95,42.05,41.62,41.64,130700.0,19.4772,19.5236,19.3239,19.3332,130700.0
2012-07-11 10:00:00,41.64,41.68,41.44,41.54,65300.0,19.3332,19.3518,19.2404,19.2868,65300.0
2012-07-11 10:30:00,41.55,41.73,41.51,41.73,90500.0,19.2914,19.375,19.2729,19.375,90500.0
2012-07-11 11:00:00,41.73,41.9,41.72,41.76,71800.0,19.375,19.4539,19.3704,19.3889,71800.0
2012-07-11 11:30:00,41.78,41.86,41.77,41.79,36800.0,19.3982,19.4354,19.3936,19.4029,36800.0
2012-07-11 12:00:00,41.79,41.85,41.73,41.75,24600.0,19.4029,19.4307,19.375,19.3843,24600.0
2012-07-11 12:30:00,41.77,41.87,41.76,41.83,27400.0,19.3936,19.44,19.3889,19.4214,27400.0
2012-07-11 13:00:00,41.82,41.84,41.77,41.8,27400.0,19.4168,19.4261,19.3936,19.4075,27400.0
2012-07-11 13:30:00,41.79,41.84,41.77,41.8,31000.0,19.4029,19.4261,19.3936,19.4075,31000.0
2012-07-11 14:00:00,41.82,41.85,41.64,41.66,58400.0,19.4168,19.4307,19.3332,19.3425,58400.0
2012-07-11 14:30:00,41.65,41.67,41.57,41.57,40400.0,19.3379,19.3472,19.3007,19.3007,40400.0
2012-07-11 15:00:00,41.56,41.63,41.5,41.62,81200.0,19.2961,19.3286,19.2682,19.3239,81200.0
2012-07-11 15:30:00,41.61,41.71,41.57,41.68,83500.0,19.3193,19.3657,19.3007,19.3518,83500.0
2012-07-12 09:30:00,41.35,41.4,41.1,41.15,62500.0,19.1986,19.2218,19.0825,19.1057,62500.0
2012-07-12 10:00:00,41.14,41.33,41.11,41.32,51300.0,19.1011,19.1893,19.0872,19.1847,51300.0
2012-07-12 10:30:00,41.33,41.41,41.18,41.27,33100.0,19.1893,19.2264,19.1197,19.1614,33100.0
2012-07-12 11:00:00,41.29,41.59,41.28,41.55,45300.0,19.1707,19.31,19.1661,19.2914,45300.0
2012-07-12 11:30:00,41.59,41.64,41.54,41.55,27500.0,19.31,19.3332,19.2868,19.2914,27500.0
2012-07-12 12:00:00,41.56,41.6,41.5,41.57,22900.0,19.2961,19.3147,19.2682,19.3007,22900.0
2012-07-12 12:30:00,41.57,41.57,41.48,41.54,15200.0,19.3007,19.3007,19.2589,19.2868,15200.0
2012-07-12 13:00:00,41.54,41.62,41.52,41.55,23000.0,19.2868,19.3239,19.2775,19.2914,23000.0
2012-07-12 13:30:00,41.55,41.71,41.55,41.65,20300.0,19.2914,19.3657,19.2914,19.3379,20300.0
2012-07-12 14:00:00,41.66,41.72,41.6,41.69,28800.0,19.3425,19.3704,19.3147,19.3564,28800.0
2012-07-12 14:30:00,41.69,41.75,41.69,41.73,20500.0,19.3564,19.3843,19.3564,19.375,20500.0
2012-07-12 15:00:00,41.71,41.73,41.66,41.72,29300.0,19.3657,19.375,19.3425,19.3704,29300.0
2012-07-12 15:30:00,41.72,41.73,41.54,41.59,75900.0,19.3704,19.375,19.2868,19.31,75900.0
2012-07-13 09:30:00,41.62,42.02,41.55,41.99,45600.0,19.3239,19.5097,19.2914,19.4957,45600.0
2012-07-13 10:00:00,41.99,42.07,41.9,41.97,26900.0,19.4957,19.5329,19.4539,19.4864,26900.0
2012-07-13 10:30:00,41.99,42.07,41.99,42.0,38100.0,19.4957,19.5329,19.4957,19.5004,38100.0
2012-07-13 11:00:00,42.0,42.0,41.91,41.94,19100.0,19.5004,19.5004,19.4586,19.4725,19100.0
2012-07-13 11:30:00,41.93,41.98,41.92,41.95,15600.0,19.4679,19.4911,19.4632,19.4772,15600.0
2012-07-13 12:00:00,41.96,42.08,41.96,42.05,22600.0,19.4818,19.5375,19.4818,19.5236,22600.0
2012-07-13 12:30:00,42.06,42.07,42.03,42.06,14600.0,19.5282,19.5329,19.5143,19.5282,14600.0
2012-07-13 13:00:00,42.06,42.08,42.02,42.07,17600.0,19.5282,19.5375,19.5097,19.5329,17600.0
2012-07-13 13:30:00,42.07,42.09,42.03,42.03,13800.0,19.5329,19.5422,19.5143,19.5143,13800.0
2012-07-13 14:00:00,42.04,42.05,41.99,42.0,14100.0,19.5189,19.5236,19.4957,19.5004,14100.0
2012-07-13 14:30:00,42.02,42.05,41.98,42.05,21200.0,19.5097,19.5236,19.4911,19.5236,21200.0
2012-07-13 15:00:00,42.04,42.08,41.92,41.93,28500.0,19.5189,19.5375,19.4632,19.4679,28500.0
2012-07-13 15:30:00,41.92,41.99,41.9,41.95,163600.0,19.4632,19.4957,19.4539,19.4772,163600.0
2012-07-16 09:30:00,41.8,41.95,41.75,41.91,85100.0,19.4075,19.4772,19.3843,19.4586,85100.0
2012-07-16 10:00:00,41.92,41.94,41.72,41.76,60100.0,19.4632,19.4725,19.3704,19.3889,60100.0
2012-07-16 10:30:00,41.77,41.86,41.77,41.86,43500.0,19.3936,19.4354,19.3936,19.4354,43500.0
2012-07-16 11:00:00,41.88,41.99,41.85,41.95,60000.0,19.4447,19.4957,19.4307,19.4772,60000.0
2012-07-16 11:30:00,41.95,41.96,41.88,41.95,28100.0,19.4772,19.4818,19.4447,19.4772,28100.0
2012-07-16 12:00:00,41.94,41.95,41.9,41.91,40600.0,19.4725,19.4772,19.4539,19.4586,40600.0
2012-07-16 12:30:00,41.93,42.0,41.9,42.0,37300.0,19.4679,19.5004,19.4539,19.5004,37300.0
2012-07-16 13:00:00,42.0,42.01,41.95,42.01,35800.0,19.5004,19.505,19.4772,19.505,35800.0
2012-07-16 13:30:00,42.01,42.1,42.01,42.07,42600.0,19.505,19.5468,19.505,19.5329,42600.0
2012-07-16 14:00:00,42.07,42.08,42.02,42.06,37600.0,19.5329,19.5375,19.5097,19.5282,37600.0
2012-07-16 14:30:00,42.05,42.06,41.98,42.0,44100.0,19.5236,19.5282,19.4911,19.5004,44100.0
2012-07-16 15:00:00,41.99,42.01,41.97,41.99,46800.0,19.4957,19.505,19.4864,19.4957,46800.0
2012-07-16 15:30:00,41.97,41.99,41.92,41.93,81900.0,19.4864,19.4957,19.4632,19.4679,81900.0
2012-07-17 09:30:00,42.0,42.06,41.97,42.02,56500.0,19.5004,19.5282,19.4864,19.5097,56500.0
2012-07-17 10:00:00,42.04,42.04,41.9,41.95,37900.0,19.5189,19.5189,19.4539,19.4772,37900.0
2012-07-17 10:30:00,41.96,42.0,41.88,41.91,25100.0,19.4818,19.5004,19.4447,19.4586,25100.0
2012-07-17 11:00:00,41.92,42.09,41.91,42.07,27400.0,19.4632,19.5422,19.4586,19.5329,27400.0
2012-07-17 11:30:00,42.06,42.17,42.05,42.11,51300.0,19.5282,19.5793,19.5236,19.5515,51300.0
2012-07-17 12:00:00,42.11,42.14,42.05,42.09,26000.0,19.5515,19.5654,19.5236,19.5422,26000.0
2012-07-17 12:30:00,42.1,42.13,42.07,42.07,20100.0,19.5468,19.5607,19.5329,19.5329,20100.0
2012-07-17 13:00:00,42.07,42.12,42.05,42.11,37100.0,19.5329,19.5561,19.5236,19.5515,37100.0
2012-07-17 13:30:00,42.11,42.16,42.04,42.06,57200.0,19.5515,19.5747,19.5189,19.5282,57200.0
2012-07-17 14:00:00,42.04,42.09,42.01,42.02,40400.0,19.5189,19.5422,19.505,19.5097,40400.0
2012-07-17 14:30:00,42.01,42.02,41.98,41.98,54400.0,19.505,19.5097,19.4911,19.4911,54400.0
2012-07-17 15:00:00,41.99,42.0,41.94,41.97,60400.0,19.4957,19.5004,19.4725,19.4864,60400.0
2012-07-17 15:30:00,41.98,42.01,41.92,41.99,89600.0,19.4911,19.505,19.4632,19.4957,89600.0
2012-07-18 09:30:00,41.94,42.1,41.91,42.02,63500.0,19.4725,19.5468,19.4586,19.5097,63500.0
2012-07-18 10:00:00,42.02,42.1,42.0,42.06,29400.0,19.5097,19.5468,19.5004,19.5282,29400.0
2012-07-18 10:30:00,42.06,42.13,42.04,42.07,31200.0,19.5282,19.5607,19.5189,19.5329,31200.0
2012-07-18 11:00:00,42.09,42.1,42.01,42.09,40100.0,19.5422,19.5468,19.505,19.5422,40100.0
2012-07-18 11:30:00,42.09,42.14,42.08,42.13,36900.0,19.5422,19.5654,19.5375,19.5607,36900.0
2012-07-18 12:00:00,42.13,42.25,42.12,42.23,35700.0,19.5607,19.6165,19.5561,19.6072,35700.0
2012-07-18 12:30:00,42.23,42.25,42.17,42.19,24000.0,19.6072,19.6165,19.5793,19.5886,24000.0
2012-07-18 13:00:00,42.2,42.2,42.1,42.15,30300.0,19.5932,19.5932,19.5468,19.57,30300.0
2012-07-18 13:30:00,42.14,42.14,42.05,42.08,29400.0,19.5654,19.5654,19.5236,19.5375,29400.0
2012-07-18 14:00:00,42.1,42.14,42.07,42.09,28100.0,19.5468,19.5654,19.5329,19.5422,28100.0
2012-07-18 14:30:00,42.1,42.1,41.98,42.05,41800.0,19.5468,19.5468,19.4911,19.5236,41800.0
2012-07-18 15:00:00,42.06,42.07,42.02,42.05,37600.0,19.5282,19.5329,19.5097,19.5236,37600.0
2012-07-18 15:30:00,42.05,42.07,42.03,42.06,64400.0,19.5236,19.5329,19.5143,19.5282,64400.0
2012-07-19 09:30:00,42.21,42.22,42.05,42.15,45700.0,19.5979,19.6025,19.5236,19.57,45700.0
2012-07-19 10:00:00,42.15,42.15,41.9,42.0,38000.0,19.57,19.57,19.4539,19.5004,38000.0
2012-07-19 10:30:00,41.99,42.08,41.97,42.06,20400.0,19.4957,19.5375,19.4864,19.5282,20400.0
2012-07-19 11:00:00,42.07,42.09,41.9,41.91,36100.0,19.5329,19.5422,19.4539,19.4586,36100.0
2012-07-19 11:30:00,41.91,41.92,41.83,41.89,31300.0,19.4586,19.4632,19.4214,19.4493,31300.0
2012-07-19 12:00:00,41.91,41.95,41.89,41.94,24700.0,19.4586,19.4772,19.4493,19.4725,24700.0
2012-07-19 12:30:00,41.93,41.94,41.88,41.9,24300.0,19.4679,19.4725,19.4447,19.4539,24300.0
2012-07-19 13:00:00,41.91,41.93,41.89,41.89,27200.0,19.4586,19.4679,19.4493,19.4493,27200.0
2012-07-19 13:30:00,41.91,41.91,41.83,41.87,19300.0,19.4586,19.4586,19.4214,19.44,19300.0
2012-07-19 14:00:00,41.89,41.92,41.87,41.9,25600.0,19.4493,19.4632,19.44,19.4539,25600.0
2012-07-19 14:30:00,41.9,41.93,41.89,41.9,39200.0,19.4539,19.4679,19.4493,19.4539,39200.0
2012-07-19 15:00:00,41.92,41.93,41.86,41.89,44300.0,19.4632,19.4679,19.4354,19.4493,44300.0
2012-07-19 15:30:00,41.88,41.92,41.83,41.88,69500.0,19.4447,19.4632,19.4214,19.4447,69500.0
2012-07-20 09:30:00,41.62,41.75,41.61,41.62,38500.0,19.3239,19.3843,19.3193,19.3239,38500.0
2012-07-20 10:00:00,41.61,41.69,41.56,41.63,44300.0,19.3193,19.3564,19.2961,19.3286,44300.0
2012-07-20 10:30:00,41.62,41.66,41.53,41.65,15500.0,19.3239,19.3425,19.2822,19.3379,15500.0
2012-07-20 11:00:00,41.64,41.69,41.6,41.63,12000.0,19.3332,19.3564,19.3147,19.3286,12000.0
2012-07-20 11:30:00,41.63,41.67,41.59,41.63,12200.0,19.3286,19.3472,19.31,19.3286,12200.0
2012-07-20 12:00:00,41.62,41.65,41.58,41.61,12400.0,19.3239,19.3379,19.3054,19.3193,12400.0
2012-07-20 12:30:00,41.6,41.63,41.53,41.62,15800.0,19.3147,19.3286,19.2822,19.3239,15800.0
2012-07-20 13:00:00,41.6,41.61,41.5,41.58,29500.0,19.3147,19.3193,19.2682,19.3054,29500.0
2012-07-20 13:30:00,41.57,41.59,41.56,41.57,14500.0,19.3007,19.31,19.2961,19.3007,14500.0
2012-07-20 14:00:00,41.56,41.63,41.56,41.59,23000.0,19.2961,19.3286,19.2961,19.31,23000.0
2012-07-20 14:30:00,41.57,41.58,41.55,41.57,20900.0,19.3007,19.3054,19.2914,19.3007,20900.0
2012-07-20 15:00:00,41.56,41.57,41.51,41.52,32300.0,19.2961,19.3007,19.2729,19.2775,32300.0
2012-07-20 15:30:00,41.51,41.55,41.46,41.47,112200.0,19.2729,19.2914,19.2497,19.2543,112200.0
2012-07-23 09:30:00,40.88,40.99,40.55,40.75,146600.0,18.9804,19.0314,18.8272,18.92,146600.0
2012-07-23 10:00:00,40.75,40.83,40.72,40.78,57400.0,18.92,18.9572,18.9061,18.9339,57400.0
2012-07-23 10:30:00,40.78,40.78,40.7,40.75,57900.0,18.9339,18.9339,18.8968,18.92,57900.0
2012-07-23 11:00:00,40.78,40.87,40.73,40.77,53000.0,18.9339,18.9757,18.9107,18.9293,53000.0
2012-07-23 11:30:00,40.76,40.86,40.74,40.85,23700.0,18.9247,18.9711,18.9154,18.9664,23700.0
2012-07-23 12:00:00,40.84,40.87,40.79,40.83,34000.0,18.9618,18.9757,18.9386,18.9572,34000.0
2012-07-23 12:30:00,40.82,40.92,40.8,40.86,33200.0,18.9525,18.9989,18.9432,18.9711,33200.0
2012-07-23 13:00:00,40.87,40.87,40.83,40.84,24600.0,18.9757,18.9757,18.9572,18.9618,24600.0
2012-07-23 13:30:00,40.84,40.89,40.81,40.82,39700.0,18.9618,18.985,18.9479,18.9525,39700.0
2012-07-23 14:00:00,40.82,40.85,40.77,40.78,36600.0,18.9525,18.9664,18.9293,18.9339,36600.0
2012-07-23 14:30:00,40.78,40.8,40.72,40.73,65400.0,18.9339,18.9432,18.9061,18.9107,65400.0
2012-07-23 15:00:00,40.72,40.79,40.72,40.79,65200.0,18.9061,18.9386,18.9061,18.9386,65200.0
2012-07-23 15:30:00,40.8,40.83,40.61,40.62,200600.0,18.9432,18.9572,18.855,18.8597,200600.0
2012-07-24 09:30:00,40.64,40.86,40.6,40.83,63300.0,18.8689,18.9711,18.8504,18.9572,63300.0
2012-07-24 10:00:00,40.82,40.92,40.8,40.92,41700.0,18.9525,18.9989,18.9432,18.9989,41700.0
2012-07-24 10:30:00,40.92,41.03,40.86,40.89,24500.0,18.9989,19.05,18.9711,18.985,24500.0
2012-07-24 11:00:00,40.87,40.99,40.83,40.95,31500.0,18.9757,19.0314,18.9572,19.0129,31500.0
2012-07-24 11:30:00,40.94,40.95,40.87,40.87,19600.0,19.0082,19.0129,18.9757,18.9757,19600.0
2012-07-24 12:00:00,40.88,40.89,40.75,40.8,40100.0,18.9804,18.985,18.92,18.9432,40100.0
2012-07-24 12:30:00,40.8,40.92,40.8,40.92,15400.0,18.9432,18.9989,18.9432,18.9989,15400.0
2012-07-24 13:00:00,40.92,40.98,40.91,40.98,21600.0,18.9989,19.0268,18.9943,19.0268,21600.0
2012-07-24 13:30:00,40.97,41.01,40.93,40.98,34600.0,19.0222,19.0407,19.0036,19.0268,34600.0
2012-07-24 14:00:00,40.98,40.98,40.86,40.9,26700.0,19.0268,19.0268,18.9711,18.9897,26700.0
2012-07-24 14:30:00,40.9,40.95,40.83,40.92,28200.0,18.9897,19.0129,18.9572,18.9989,28200.0
2012-07-24 15:00:00,40.92,40.95,40.84,40.94,40600.0,18.9989,19.0129,18.9618,19.0082,40600.0
2012-07-24 15:30:00,40.95,41.01,40.89,40.94,74700.0,19.0129,19.0407,18.985,19.0082,74700.0
2012-07-25 09:30:00,41.09,41.09,40.83,41.02,58000.0,19.0779,19.0779,18.9572,19.0454,58000.0
2012-07-25 10:00:00,41.04,41.16,40.94,40.99,35400.0,19.0547,19.1104,19.0082,19.0314,35400.0
2012-07-25 10:30:00,40.98,40.98,40.74,40.79,43300.0,19.0268,19.0268,18.9154,18.9386,43300.0
2012-07-25 11:00:00,40.8,41.08,40.79,40.94,26300.0,18.9432,19.0732,18.9386,19.0082,26300.0
2012-07-25 11:30:00,40.95,40.97,40.78,40.96,24400.0,19.0129,19.0222,18.9339,19.0175,24400.0
2012-07-25 12:00:00,40.96,41.11,40.96,41.09,20700.0,19.0175,19.0872,19.0175,19.0779,20700.0
2012-07-25 12:30:00,41.07,41.09,41.02,41.03,13500.0,19.0686,19.0779,19.0454,19.05,13500.0
2012-07-25 13:00:00,41.03,41.14,41.03,41.1,21400.0,19.05,19.1011,19.05,19.0825,21400.0
2012-07-25 13:30:00,41.11,41.12,41.04,41.09,30500.0,19.0872,19.0918,19.0547,19.0779,30500.0
2012-07-25 14:00:00,41.1,41.21,41.05,41.21,24900.0,19.0825,19.1336,19.0593,19.1336,24900.0
2012-07-25 14:30:00,41.2,41.2,41.12,41.12,27500.0,19.1289,19.1289,19.0918,19.0918,27500.0
2012-07-25 15:00:00,41.13,41.15,41.09,41.13,30600.0,19.0964,19.1057,19.0779,19.0964,30600.0
2012-07-25 15:30:00,41.15,41.15,41.0,41.03,55600.0,19.1057,19.1057,19.0361,19.05,55600.0
2012-07-26 09:30:00,41.53,41.68,41.32,41.55,78600.0,19.2822,19.3518,19.1847,19.2914,78600.0
2012-07-26 10:00:00,41.54,41.58,41.45,41.47,44000.0,19.2868,19.3054,19.245,19.2543,44000.0
2012-07-26 10:30:00,41.48,41.5,41.3,41.34,29200.0,19.2589,19.2682,19.1754,19.1939,29200.0
2012-07-26 11:00:00,41.33,41.48,41.23,41.37,40000.0,19.1893,19.2589,19.1429,19.2079,40000.0
2012-07-26 11:30:00,41.38,41.39,41.33,41.36,29600.0,19.2125,19.2172,19.1893,19.2032,29600.0
2012-07-26 12:00:00,41.36,41.44,41.32,41.41,27700.0,19.2032,19.2404,19.1847,19.2264,27700.0
2012-07-26 12:30:00,41.41,41.48,41.39,41.46,14800.0,19.2264,19.2589,19.2172,19.2497,14800.0
2012-07-26 13:00:00,41.45,41.45,41.37,41.39,19600.0,19.245,19.245,19.2079,19.2172,19600.0
2012-07-26 13:30:00,41.39,41.43,41.37,41.38,28000.0,19.2172,19.2357,19.2079,19.2125,28000.0
2012-07-26 14:00:00,41.38,41.46,41.37,41.46,32700.0,19.2125,19.2497,19.2079,19.2497,32700.0
2012-07-26 14:30:00,41.46,41.56,41.46,41.52,49400.0,19.2497,19.2961,19.2497,19.2775,49400.0
2012-07-26 15:00:00,41.52,41.52,41.45,41.49,32200.0,19.2775,19.2775,19.245,19.2636,32200.0
2012-07-26 15:30:00,41.5,41.66,41.5,41.52,93700.0,19.2682,19.3425,19.2682,19.2775,93700.0
2012-07-27 09:30:00,41.81,41.87,41.65,41.86,52600.0,19.4122,19.44,19.3379,19.4354,52600.0
2012-07-27 10:00:00,41.88,41.93,41.76,41.84,21100.0,19.4447,19.4679,19.3889,19.4261,21100.0
2012-07-27 10:30:00,41.86,42.09,41.83,42.07,33400.0,19.4354,19.5422,19.4214,19.5329,33400.0
2012-07-27 11:00:00,42.05,42.08,41.92,41.97,25200.0,19.5236,19.5375,19.4632,19.4864,25200.0
2012-07-27 11:30:00,41.99,42.0,41.88,41.93,20100.0,19.4957,19.5004,19.4447,19.4679,20100.0
2012-07-27 12:00:00,41.93,42.05,41.93,42.0,15900.0,19.4679,19.5236,19.4679,19.5004,15900.0
2012-07-27 12:30:00,42.0,42.04,41.98,42.01,12300.0,19.5004,19.5189,19.4911,19.505,12300.0
2012-07-27 13:00:00,42.01,42.19,42.01,42.19,21600.0,19.505,19.5886,19.505,19.5886,21600.0
2012-07-27 13:30:00,42.18,42.33,42.17,42.2,72200.0,19.584,19.6536,19.5793,19.5932,72200.0
2012-07-27 14:00:00,42.2,42.26,42.07,42.11,35600.0,19.5932,19.6211,19.5329,19.5515,35600.0
2012-07-27 14:30:00,42.11,42.26,42.1,42.25,48100.0,19.5515,19.6211,19.5468,19.6165,48100.0
2012-07-27 15:00:00,42.25,42.26,42.19,42.25,35800.0,19.6165,19.6211,19.5886,19.6165,35800.0
2012-07-27 15:30:00,42.26,42.32,42.16,42.2,215100.0,19.6211,19.649,19.5747,19.5932,215100.0
2012-07-30 09:30:00,42.22,42.23,41.91,42.23,76900.0,19.6025,19.6072,19.4586,19.6072,76900.0
2012-07-30 10:00:00,42.2,42.37,42.12,42.37,64400.0,19.5932,19.6722,19.5561,19.6722,64400.0
2012-07-30 10:30:00,42.36,42.4,42.2,42.25,54000.0,19.6675,19.6861,19.5932,19.6165,54000.0
2012-07-30 11:00:00,42.25,42.4,42.18,42.38,49600.0,19.6165,19.6861,19.584,19.6768,49600.0
2012-07-30 11:30:00,42.38,42.42,42.31,42.4,22100.0,19.6768,19.6954,19.6443,19.6861,22100.0
2012-07-30 12:00:00,42.42,42.42,42.35,42.37,28000.0,19.6954,19.6954,19.6629,19.6722,28000.0
2012-07-30 12:30:00,42.36,42.47,42.35,42.45,31700.0,19.6675,19.7186,19.6629,19.7093,31700.0
2012-07-30 13:00:00,42.45,42.47,42.4,42.45,24700.0,19.7093,19.7186,19.6861,19.7093,24700.0
2012-07-30 13:30:00,42.46,42.49,42.45,42.49,32400.0,19.714,19.7279,19.7093,19.7279,32400.0
2012-07-30 14:00:00,42.47,42.5,42.45,42.47,31000.0,19.7186,19.7325,19.7093,19.7186,31000.0
2012-07-30 14:30:00,42.47,42.47,42.3,42.39,44800.0,19.7186,19.7186,19.6397,19.6815,44800.0
2012-07-30 15:00:00,42.39,42.42,42.33,42.42,37700.0,19.6815,19.6954,19.6536,19.6954,37700.0
2012-07-30 15:30:00,42.43,42.46,42.34,42.44,98600.0,19.7,19.714,19.6582,19.7047,98600.0
2012-07-31 09:30:00,42.48,42.61,42.37,42.56,61500.0,19.7232,19.7836,19.6722,19.7604,61500.0
2012-07-31 10:00:00,42.56,42.62,42.43,42.59,43200.0,19.7604,19.7882,19.7,19.7743,43200.0
2012-07-31 10:30:00,42.58,42.66,42.56,42.64,34200.0,19.7697,19.8068,19.7604,19.7975,34200.0
2012-07-31 11:00:00,42.64,42.71,42.6,42.68,29200.0,19.7975,19.83,19.779,19.8161,29200.0
2012-07-31 11:30:00,42.65,42.68,42.58,42.66,18100.0,19.8022,19.8161,19.7697,19.8068,18100.0
2012-07-31 12:00:00,42.66,42.66,42.6,42.64,20900.0,19.8068,19.8068,19.779,19.7975,20900.0
2012-07-31 12:30:00,42.64,42.65,42.61,42.63,20700.0,19.7975,19.8022,19.7836,19.7929,20700.0
2012-07-31 13:00:00,42.62,42.72,42.62,42.72,26600.0,19.7882,19.8347,19.7882,19.8347,26600.0
2012-07-31 13:30:00,42.71,42.76,42.67,42.69,26700.0,19.83,19.8532,19.8115,19.8207,26700.0
2012-07-31 14:00:00,42.68,42.79,42.68,42.71,42500.0,19.8161,19.8672,19.8161,19.83,42500.0
2012-07-31 14:30:00,42.71,42.72,42.61,42.61,50600.0,19.83,19.8347,19.7836,19.7836,50600.0
2012-07-31 15:00:00,42.61,42.61,42.52,42.58,67600.0,19.7836,19.7836,19.7418,19.7697,67600.0
2012-07-31 15:30:00,42.57,42.62,42.52,42.55,138700.0,19.765,19.7882,19.7418,19.7557,138700.0
2012-08-01 09:30:00,42.71,42.78,42.57,42.67,53700.0,19.83,19.8625,19.765,19.8115,53700.0
2012-08-01 10:00:00,42.66,42.7,42.59,42.7,40400.0,19.8068,19.8254,19.7743,19.8254,40400.0
2012-08-01 10:30:00,42.7,42.75,42.59,42.63,40600.0,19.8254,19.8486,19.7743,19.7929,40600.0
2012-08-01 11:00:00,42.62,42.64,42.56,42.64,53900.0,19.7882,19.7975,19.7604,19.7975,53900.0
2012-08-01 11:30:00,42.64,42.76,42.6,42.74,29100.0,19.7975,19.8532,19.779,19.844,29100.0
2012-08-01 12:00:00,42.74,42.74,42.65,42.71,18200.0,19.844,19.844,19.8022,19.83,18200.0
2012-08-01 12:30:00,42.71,42.81,42.71,42.81,21900.0,19.83,19.8765,19.83,19.8765,21900.0
2012-08-01 13:00:00,42.82,42.85,42.7,42.7,32900.0,19.8811,19.895,19.8254,19.8254,32900.0
2012-08-01 13:30:00,42.71,42.72,42.6,42.6,44800.0,19.83,19.8347,19.779,19.779,44800.0
2012-08-01 14:00:00,42.6,42.64,42.37,42.46,74000.0,19.779,19.7975,19.6722,19.714,74000.0
2012-08-01 14:30:00,42.47,42.5,42.4,42.47,66500.0,19.7186,19.7325,19.6861,19.7186,66500.0
2012-08-01 15:00:00,42.46,42.5,42.45,42.49,85500.0,19.714,19.7325,19.7093,19.7279,85500.0
2012-08-01 15:30:00,42.48,42.48,42.33,42.35,88200.0,19.7232,19.7232,19.6536,19.6629,88200.0
2012-08-02 09:30:00,42.26,42.36,41.92,42.33,56000.0,19.6211,19.6675,19.4632,19.6536,56000.0
2012-08-02 10:00:00,42.34,42.51,42.14,42.45,39000.0,19.6582,19.7372,19.5654,19.7093,39000.0
2012-08-02 10:30:00,42.44,42.44,42.22,42.27,30200.0,19.7047,19.7047,19.6025,19.6257,30200.0
2012-08-02 11:00:00,42.26,42.31,42.12,42.16,24600.0,19.6211,19.6443,19.5561,19.5747,24600.0
2012-08-02 11:30:00,42.17,42.33,42.17,42.32,33600.0,19.5793,19.6536,19.5793,19.649,33600.0
2012-08-02 12:00:00,42.32,42.45,42.2,42.25,29700.0,19.649,19.7093,19.5932,19.6165,29700.0
2012-08-02 12:30:00,42.24,42.24,42.07,42.15,22600.0,19.6118,19.6118,19.5329,19.57,22600.0
2012-08-02 13:00:00,42.14,42.26,42.11,42.26,18600.0,19.5654,19.6211,19.5515,19.6211,18600.0
2012-08-02 13:30:00,42.25,42.32,42.2,42.3,16800.0,19.6165,19.649,19.5932,19.6397,16800.0
2012-08-02 14:00:00,42.29,42.29,42.22,42.24,34200.0,19.635,19.635,19.6025,19.6118,34200.0
2012-08-02 14:30:00,42.24,42.28,42.09,42.11,33000.0,19.6118,19.6304,19.5422,19.5515,33000.0
2012-08-02 15:00:00,42.12,42.25,42.12,42.17,29000.0,19.5561,19.6165,19.5561,19.5793,29000.0
2012-08-02 15:30:00,42.17,42.29,42.16,42.26,53100.0,19.5793,19.635,19.5747,19.6211,53100.0
2012-08-03 09:30:00,42.77,42.98,42.75,42.98,39400.0,19.8579,19.9554,19.8486,19.9554,39400.0
2012-08-03 10:00:00,42.97,42.97,42.74,42.94,33800.0,19.9507,19.9507,19.844,19.9368,33800.0
2012-08-03 10:30:00,42.92,42.94,42.83,42.93,32600.0,19.9275,19.9368,19.8857,19.9322,32600.0
2012-08-03 11:00:00,42.94,43.06,42.93,43.0,25400.0,19.9368,19.9925,19.9322,19.9647,25400.0
2012-08-03 11:30:00,42.99,42.99,42.87,42.87,17300.0,19.96,19.96,19.9043,19.9043,17300.0
2012-08-03 12:00:00,42.87,42.91,42.83,42.9,43900.0,19.9043,19.9229,19.8857,19.9182,43900.0
2012-08-03 12:30:00,42.9,42.92,42.77,42.77,46800.0,19.9182,19.9275,19.8579,19.8579,46800.0
2012-08-03 13:00:00,42.78,42.81,42.76,42.78,11500.0,19.8625,19.8765,19.8532,19.8625,11500.0
2012-08-03 13:30:00,42.79,42.81,42.71,42.76,29300.0,19.8672,19.8765,19.83,19.8532,29300.0
2012-08-03 14:00:00,42.75,42.75,42.7,42.73,17500.0,19.8486,19.8486,19.8254,19.8393,17500.0
2012-08-03 14:30:00,42.73,42.74,42.62,42.63,20500.0,19.8393,19.844,19.7882,19.7929,20500.0
2012-08-03 15:00:00,42.63,42.68,42.52,42.6,78600.0,19.7929,19.8161,19.7418,19.779,78600.0
2012-08-03 15:30:00,42.6,42.63,42.52,42.56,70600.0,19.779,19.7929,19.7418,19.7604,70600.0
2012-08-06 09:30:00,42.72,42.79,42.5,42.77,33900.0,19.8347,19.8672,19.7325,19.8579,33900.0
2012-08-06 10:00:00,42.78,42.82,42.68,42.71,24200.0,19.8625,19.8811,19.8161,19.83,24200.0
2012-08-06 10:30:00,42.74,42.74,42.59,42.74,22800.0,19.844,19.844,19.7743,19.844,22800.0
2012-08-06 11:00:00,42.74,42.77,42.66,42.76,19900.0,19.844,19.8579,19.8068,19.8532,19900.0
2012-08-06 11:30:00,42.76,42.82,42.71,42.74,14900.0,19.8532,19.8811,19.83,19.844,14900.0
2012-08-06 12:00:00,42.74,42.75,42.68,42.68,14800.0,19.844,19.8486,19.8161,19.8161,14800.0
2012-08-06 12:30:00,42.69,42.77,42.69,42.71,15500.0,19.8207,19.8579,19.8207,19.83,15500.0
2012-08-06 13:00:00,42.72,42.74,42.69,42.72,16400.0,19.8347,19.844,19.8207,19.8347,16400.0
2012-08-06 13:30:00,42.73,42.74,42.66,42.66,15400.0,19.8393,19.844,19.8068,19.8068,15400.0
2012-08-06 14:00:00,42.66,42.75,42.62,42.74,25300.0,19.8068,19.8486,19.7882,19.844,25300.0
2012-08-06 14:30:00,42.75,42.85,42.74,42.81,22700.0,19.8486,19.895,19.844,19.8765,22700.0
2012-08-06 15:00:00,42.82,42.82,42.68,42.68,25300.0,19.8811,19.8811,19.8161,19.8161,25300.0
2012-08-06 15:30:00,42.68,42.76,42.64,42.69,43200.0,19.8161,19.8532,19.7975,19.8207,43200.0
2012-08-07 09:30:00,42.91,43.14,42.86,43.08,66800.0,19.9229,20.0297,19.8997,20.0018,66800.0
2012-08-07 10:00:00,43.1,43.12,43.07,43.12,53800.0,20.0111,20.0204,19.9972,20.0204,53800.0
2012-08-07 10:30:00,43.12,43.12,43.05,43.08,57300.0,20.0204,20.0204,19.9879,20.0018,57300.0
2012-08-07 11:00:00,43.09,43.11,43.06,43.09,26600.0,20.0065,20.0157,19.9925,20.0065,26600.0
2012-08-07 11:30:00,43.09,43.12,43.08,43.12,42500.0,20.0065,20.0204,20.0018,20.0204,42500.0
2012-08-07 12:00:00,43.12,43.12,43.08,43.09,25100.0,20.0204,20.0204,20.0018,20.0065,25100.0
2012-08-07 12:30:00,43.1,43.12,43.09,43.11,36300.0,20.0111,20.0204,20.0065,20.0157,36300.0
2012-08-07 13:00:00,43.11,43.13,43.08,43.09,36700.0,20.0157,20.025,20.0018,20.0065,36700.0
2012-08-07 13:30:00,43.09,43.09,43.06,43.08,17500.0,20.0065,20.0065,19.9925,20.0018,17500.0
2012-08-07 14:00:00,43.09,43.12,43.08,43.11,41300.0,20.0065,20.0204,20.0018,20.0157,41300.0
2012-08-07 14:30:00,43.11,43.27,43.1,43.27,55100.0,20.0157,20.09,20.0111,20.09,55100.0
2012-08-07 15:00:00,43.28,43.4,43.27,43.3,59100.0,20.0947,20.1504,20.09,20.104,59100.0
2012-08-07 15:30:00,43.3,43.48,43.26,43.36,163800.0,20.104,20.1875,20.0854,20.1318,163800.0
2012-08-08 09:30:00,44.11,44.83,43.82,44.68,264900.0,20.48,20.8143,20.3454,20.7447,264900.0
2012-08-08 10:00:00,44.68,45.04,44.67,45.02,180600.0,20.7447,20.9118,20.74,20.9025,180600.0
2012-08-08 10:30:00,45.02,45.19,44.92,45.17,96100.0,20.9025,20.9815,20.8561,20.9722,96100.0
2012-08-08 11:00:00,45.16,45.23,45.1,45.16,64100.0,20.9675,21.0,20.9397,20.9675,64100.0
2012-08-08 11:30:00,45.16,45.2,44.93,45.01,55700.0,20.9675,20.9861,20.8608,20.8979,55700.0
2012-08-08 12:00:00,45.0,45.03,44.89,44.91,30200.0,20.8933,20.9072,20.8422,20.8515,30200.0
2012-08-08 12:30:00,44.91,45.02,44.87,44.87,41900.0,20.8515,20.9025,20.8329,20.8329,41900.0
2012-08-08 13:00:00,44.87,44.89,44.67,44.74,43700.0,20.8329,20.8422,20.74,20.7725,43700.0
2012-08-08 13:30:00,44.73,44.85,44.7,44.73,89000.0,20.7679,20.8236,20.754,20.7679,89000.0
2012-08-08 14:00:00,44.71,44.8,44.61,44.78,86100.0,20.7586,20.8004,20.7122,20.7911,86100.0
2012-08-08 14:30:00,44.77,44.88,44.76,44.78,76500.0,20.7865,20.8375,20.7818,20.7911,76500.0
2012-08-08 15:00:00,44.78,44.85,44.66,44.79,161600.0,20.7911,20.8236,20.7354,20.7958,161600.0
2012-08-08 15:30:00,44.8,44.8,44.55,44.56,190800.0,20.8004,20.8004,20.6843,20.689,190800.0
2012-08-09 09:30:00,44.64,44.91,44.57,44.77,118700.0,20.7261,20.8515,20.6936,20.7865,118700.0
2012-08-09 10:00:00,44.77,45.06,44.76,44.96,120700.0,20.7865,20.9211,20.7818,20.8747,120700.0
2012-08-09 10:30:00,44.94,45.02,44.88,44.95,40400.0,20.8654,20.9025,20.8375,20.87,40400.0
2012-08-09 11:00:00,44.95,45.19,44.95,45.18,77000.0,20.87,20.9815,20.87,20.9768,77000.0
2012-08-09 11:30:00,45.16,45.22,44.9,44.95,93200.0,20.9675,20.9954,20.8468,20.87,93200.0
2012-08-09 12:00:00,44.95,45.14,44.9,45.14,45400.0,20.87,20.9583,20.8468,20.9583,45400.0
2012-08-09 12:30:00,45.14,45.27,45.14,45.25,54100.0,20.9583,21.0186,20.9583,21.0093,54100.0
2012-08-09 13:00:00,45.24,45.29,45.2,45.25,38600.0,21.0047,21.0279,20.9861,21.0093,38600.0
2012-08-09 13:30:00,45.24,45.25,45.17,45.24,45600.0,21.0047,21.0093,20.9722,21.0047,45600.0
2012-08-09 14:00:00,45.24,45.26,45.2,45.26,70400.0,21.0047,21.014,20.9861,21.014,70400.0
2012-08-09 14:30:00,45.26,45.27,45.19,45.21,54900.0,21.014,21.0186,20.9815,20.9908,54900.0
2012-08-09 15:00:00,45.21,45.24,45.13,45.16,46100.0,20.9908,21.0047,20.9536,20.9675,46100.0
2012-08-09 15:30:00,45.15,45.23,45.07,45.16,175100.0,20.9629,21.0,20.9258,20.9675,175100.0
2012-08-10 09:30:00,45.09,45.13,44.93,45.06,66300.0,20.935,20.9536,20.8608,20.9211,66300.0
2012-08-10 10:00:00,45.06,45.29,45.04,45.28,51700.0,20.9211,21.0279,20.9118,21.0233,51700.0
2012-08-10 10:30:00,45.28,45.33,45.19,45.26,28400.0,21.0233,21.0465,20.9815,21.014,28400.0
2012-08-10 11:00:00,45.25,45.3,45.15,45.29,68100.0,21.0093,21.0326,20.9629,21.0279,68100.0
2012-08-10 11:30:00,45.27,45.27,45.14,45.2,50700.0,21.0186,21.0186,20.9583,20.9861,50700.0
2012-08-10 12:00:00,45.19,45.27,45.19,45.22,31100.0,20.9815,21.0186,20.9815,20.9954,31100.0
2012-08-10 12:30:00,45.23,45.25,45.21,45.24,36400.0,21.0,21.0093,20.9908,21.0047,36400.0
2012-08-10 13:00:00,45.24,45.26,45.21,45.23,35500.0,21.0047,21.014,20.9908,21.0,35500.0
2012-08-10 13:30:00,45.24,45.26,45.23,45.26,46100.0,21.0047,21.014,21.0,21.014,46100.0
2012-08-10 14:00:00,45.25,45.26,45.22,45.25,42900.0,21.0093,21.014,20.9954,21.0093,42900.0
2012-08-10 14:30:00,45.25,45.35,45.25,45.32,63200.0,21.0093,21.0558,21.0093,21.0418,63200.0
2012-08-10 15:00:00,45.31,45.38,45.31,45.36,49200.0,21.0372,21.0697,21.0372,21.0604,49200.0
2012-08-10 15:30:00,45.37,45.54,45.37,45.46,90800.0,21.0651,21.144,21.0651,21.1068,90800.0
2012-08-13 09:30:00,45.35,45.62,45.3,45.45,80000.0,21.0558,21.1811,21.0326,21.1022,80000.0
2012-08-13 10:00:00,45.44,45.54,45.41,45.45,48700.0,21.0976,21.144,21.0836,21.1022,48700.0
2012-08-13 10:30:00,45.45,45.45,45.21,45.3,54900.0,21.1022,21.1022,20.9908,21.0326,54900.0
2012-08-13 11:00:00,45.3,45.32,45.13,45.31,59000.0,21.0326,21.0418,20.9536,21.0372,59000.0
2012-08-13 11:30:00,45.29,45.34,45.24,45.29,27200.0,21.0279,21.0511,21.0047,21.0279,27200.0
2012-08-13 12:00:00,45.3,45.31,45.17,45.25,46600.0,21.0326,21.0372,20.9722,21.0093,46600.0
2012-08-13 12:30:00,45.25,45.3,45.19,45.29,34400.0,21.0093,21.0326,20.9815,21.0279,34400.0
2012-08-13 13:00:00,45.29,45.32,45.25,45.28,29100.0,21.0279,21.0418,21.0093,21.0233,29100.0
2012-08-13 13:30:00,45.28,45.38,45.27,45.33,40600.0,21.0233,21.0697,21.0186,21.0465,40600.0
2012-08-13 14:00:00,45.32,45.35,45.27,45.31,34000.0,21.0418,21.0558,21.0186,21.0372,34000.0
2012-08-13 14:30:00,45.29,45.37,45.29,45.35,29600.0,21.0279,21.0651,21.0279,21.0558,29600.0
2012-08-13 15:00:00,45.35,45.41,45.34,45.35,38500.0,21.0558,21.0836,21.0511,21.0558,38500.0
2012-08-13 15:30:00,45.35,45.42,45.33,45.39,126900.0,21.0558,21.0883,21.0465,21.0743,126900.0
2012-08-14 09:30:00,45.44,45.53,45.26,45.28,53600.0,21.0976,21.1393,21.014,21.0233,53600.0
2012-08-14 10:00:00,45.27,45.44,45.27,45.41,29600.0,21.0186,21.0976,21.0186,21.0836,29600.0
2012-08-14 10:30:00,45.38,45.42,45.33,45.42,24200.0,21.0697,21.0883,21.0465,21.0883,24200.0
2012-08-14 11:00:00,45.42,45.45,45.39,45.45,28100.0,21.0883,21.1022,21.0743,21.1022,28100.0
2012-08-14 11:30:00,45.45,45.5,45.43,45.49,15200.0,21.1022,21.1254,21.0929,21.1208,15200.0
2012-08-14 12:00:00,45.49,45.54,45.45,45.51,27400.0,21.1208,21.144,21.1022,21.1301,27400.0
2012-08-14 12:30:00,45.52,45.53,45.42,45.46,16500.0,21.1347,21.1393,21.0883,21.1068,16500.0
2012-08-14 13:00:00,45.44,45.49,45.42,45.48,17000.0,21.0976,21.1208,21.0883,21.1161,17000.0
2012-08-14 13:30:00,45.48,45.54,45.47,45.5,21300.0,21.1161,21.144,21.1115,21.1254,21300.0
2012-08-14 14:00:00,45.51,45.55,45.48,45.49,25300.0,21.1301,21.1486,21.1161,21.1208,25300.0
2012-08-14 14:30:00,45.51,45.51,45.46,45.49,16200.0,21.1301,21.1301,21.1068,21.1208,16200.0
2012-08-14 15:00:00,45.48,45.48,45.41,45.44,44300.0,21.1161,21.1161,21.0836,21.0976,44300.0
2012-08-14 15:30:00,45.45,45.45,45.33,45.4,88000.0,21.1022,21.1022,21.0465,21.079,88000.0
2012-08-15 09:30:00,45.41,45.46,45.3,45.39,55400.0,21.0836,21.1068,21.0326,21.0743,55400.0
2012-08-15 10:00:00,45.4,45.42,45.28,45.31,45600.0,21.079,21.0883,21.0233,21.0372,45600.0
2012-08-15 10:30:00,45.32,45.35,45.26,45.31,28700.0,21.0418,21.0558,21.014,21.0372,28700.0
2012-08-15 11:00:00,45.29,45.3,45.2,45.24,18800.0,21.0279,21.0326,20.9861,21.0047,18800.0
2012-08-15 11:30:00,45.22,45.3,45.17,45.3,39700.0,20.9954,21.0326,20.9722,21.0326,39700.0
2012-08-15 12:00:00,45.32,45.37,45.29,45.33,14600.0,21.0418,21.0651,21.0279,21.0465,14600.0
2012-08-15 12:30:00,45.33,45.35,45.25,45.26,21100.0,21.0465,21.0558,21.0093,21.014,21100.0
2012-08-15 13:00:00,45.27,45.3,45.26,45.26,24600.0,21.0186,21.0326,21.014,21.014,24600.0
2012-08-15 13:30:00,45.27,45.3,45.22,45.28,30500.0,21.0186,21.0326,20.9954,21.0233,30500.0
2012-08-15 14:00:00,45.27,45.36,45.27,45.32,34100.0,21.0186,21.0604,21.0186,21.0418,34100.0
2012-08-15 14:30:00,45.33,45.34,45.25,45.26,63000.0,21.0465,21.0511,21.0093,21.014,63000.0
2012-08-15 15:00:00,45.27,45.27,45.21,45.23,54800.0,21.0186,21.0186,20.9908,21.0,54800.0
2012-08-15 15:30:00,45.23,45.28,45.2,45.28,68900.0,21.0,21.0233,20.9861,21.0233,68900.0
2012-08-16 09:30:00,45.36,45.39,44.98,45.02,71400.0,21.0604,21.0743,20.884,20.9025,71400.0
2012-08-16 10:00:00,45.0,45.04,44.97,45.04,44700.0,20.8933,20.9118,20.8793,20.9118,44700.0
2012-08-16 10:30:00,45.04,45.17,45.01,45.16,39000.0,20.9118,20.9722,20.8979,20.9675,39000.0
2012-08-16 11:00:00,45.15,45.22,45.13,45.19,24200.0,20.9629,20.9954,20.9536,20.9815,24200.0
2012-08-16 11:30:00,45.18,45.3,45.18,45.28,21800.0,20.9768,21.0326,20.9768,21.0233,21800.0
2012-08-16 12:00:00,45.29,45.34,45.23,45.3,20400.0,21.0279,21.0511,21.0,21.0326,20400.0
2012-08-16 12:30:00,45.3,45.36,45.28,45.34,35700.0,21.0326,21.0604,21.0233,21.0511,35700.0
2012-08-16 13:00:00,45.35,45.38,45.31,45.37,17200.0,21.0558,21.0697,21.0372,21.0651,17200.0
2012-08-16 13:30:00,45.37,45.38,45.33,45.35,16000.0,21.0651,21.0697,21.0465,21.0558,16000.0
2012-08-16 14:00:00,45.35,45.42,45.33,45.41,18000.0,21.0558,21.0883,21.0465,21.0836,18000.0
2012-08-16 14:30:00,45.39,45.43,45.3,45.3,39700.0,21.0743,21.0929,21.0326,21.0326,39700.0
2012-08-16 15:00:00,45.29,45.35,45.24,45.26,26200.0,21.0279,21.0558,21.0047,21.014,26200.0
2012-08-16 15:30:00,45.25,45.3,45.2,45.24,86300.0,21.0093,21.0326,20.9861,21.0047,86300.0
2012-08-17 09:30:00,45.21,45.31,45.1,45.27,62100.0,20.9908,21.0372,20.9397,21.0186,62100.0
2012-08-17 10:00:00,45.26,45.31,45.15,45.18,20800.0,21.014,21.0372,20.9629,20.9768,20800.0
2012-08-17 10:30:00,45.18,45.24,45.13,45.17,20800.0,20.9768,21.0047,20.9536,20.9722,20800.0
2012-08-17 11:00:00,45.16,45.21,45.12,45.14,20700.0,20.9675,20.9908,20.949,20.9583,20700.0
2012-08-17 11:30:00,45.13,45.17,45.12,45.15,17700.0,20.9536,20.9722,20.949,20.9629,17700.0
2012-08-17 12:00:00,45.15,45.15,45.04,45.12,19700.0,20.9629,20.9629,20.9118,20.949,19700.0
2012-08-17 12:30:00,45.11,45.13,45.07,45.12,19900.0,20.9443,20.9536,20.9258,20.949,19900.0
2012-08-17 13:00:00,45.13,45.16,45.1,45.15,20200.0,20.9536,20.9675,20.9397,20.9629,20200.0
2012-08-17 13:30:00,45.15,45.15,45.13,45.13,26500.0,20.9629,20.9629,20.9536,20.9536,26500.0
2012-08-17 14:00:00,45.15,45.16,45.13,45.16,22000.0,20.9629,20.9675,20.9536,20.9675,22000.0
2012-08-17 14:30:00,45.16,45.17,45.08,45.08,36300.0,20.9675,20.9722,20.9304,20.9304,36300.0
2012-08-17 15:00:00,45.08,45.15,45.08,45.13,38100.0,20.9304,20.9629,20.9304,20.9536,38100.0
2012-08-17 15:30:00,45.12,45.23,45.12,45.22,56600.0,20.949,21.0,20.949,20.9954,56600.0
2012-08-20 09:30:00,45.2,45.41,45.14,45.31,47100.0,20.9861,21.0836,20.9583,21.0372,47100.0
2012-08-20 10:00:00,45.32,45.32,45.22,45.27,20400.0,21.0418,21.0418,20.9954,21.0186,20400.0
2012-08-20 10:30:00,45.27,45.4,45.24,45.36,23300.0,21.0186,21.079,21.0047,21.0604,23300.0
2012-08-20 11:00:00,45.36,45.42,45.3,45.38,27700.0,21.0604,21.0883,21.0326,21.0697,27700.0
2012-08-20 11:30:00,45.38,45.47,45.38,45.44,18000.0,21.0697,21.1115,21.0697,21.0976,18000.0
2012-08-20 12:00:00,45.44,45.49,45.43,45.46,17300.0,21.0976,21.1208,21.0929,21.1068,17300.0
2012-08-20 12:30:00,45.47,45.49,45.46,45.47,14600.0,21.1115,21.1208,21.1068,21.1115,14600.0
2012-08-20 13:00:00,45.48,45.5,45.47,45.5,17000.0,21.1161,21.1254,21.1115,21.1254,17000.0
2012-08-20 13:30:00,45.5,45.5,45.46,45.5,17800.0,21.1254,21.1254,21.1068,21.1254,17800.0
2012-08-20 14:00:00,45.5,45.53,45.48,45.51,25400.0,21.1254,21.1393,21.1161,21.1301,25400.0
2012-08-20 14:30:00,45.51,45.53,45.46,45.53,19600.0,21.1301,21.1393,21.1068,21.1393,19600.0
2012-08-20 15:00:00,45.53,45.56,45.5,45.55,46800.0,21.1393,21.1533,21.1254,21.1486,46800.0
2012-08-20 15:30:00,45.55,45.55,45.43,45.48,69700.0,21.1486,21.1486,21.0929,21.1161,69700.0
2012-08-21 09:30:00,45.59,45.62,45.32,45.38,37500.0,21.1672,21.1811,21.0418,21.0697,37500.0
2012-08-21 10:00:00,45.38,45.46,45.38,45.39,32700.0,21.0697,21.1068,21.0697,21.0743,32700.0
2012-08-21 10:30:00,45.39,45.41,45.33,45.36,34200.0,21.0743,21.0836,21.0465,21.0604,34200.0
2012-08-21 11:00:00,45.35,45.41,45.33,45.39,20000.0,21.0558,21.0836,21.0465,21.0743,20000.0
2012-08-21 11:30:00,45.38,45.41,45.33,45.33,16400.0,21.0697,21.0836,21.0465,21.0465,16400.0
2012-08-21 12:00:00,45.32,45.37,45.23,45.24,21900.0,21.0418,21.0651,21.0,21.0047,21900.0
2012-08-21 12:30:00,45.23,45.29,45.22,45.25,12500.0,21.0,21.0279,20.9954,21.0093,12500.0
2012-08-21 13:00:00,45.25,45.25,45.2,45.2,23900.0,21.0093,21.0093,20.9861,20.9861,23900.0
2012-08-21 13:30:00,45.2,45.21,45.15,45.19,28100.0,20.9861,20.9908,20.9629,20.9815,28100.0
2012-08-21 14:00:00,45.18,45.26,45.17,45.23,30300.0,20.9768,21.014,20.9722,21.0,30300.0
2012-08-21 14:30:00,45.23,45.24,45.09,45.18,39000.0,21.0,21.0047,20.935,20.9768,39000.0
2012-08-21 15:00:00,45.17,45.18,45.07,45.12,47600.0,20.9722,20.9768,20.9258,20.949,47600.0
2012-08-21 15:30:00,45.12,45.18,45.09,45.11,84800.0,20.949,20.9768,20.935,20.9443,84800.0
2012-08-22 09:30:00,44.84,45.04,44.75,44.97,60900.0,20.819,20.9118,20.7772,20.8793,60900.0
2012-08-22 10:00:00,44.97,45.03,44.9,45.02,28300.0,20.8793,20.9072,20.8468,20.9025,28300.0
2012-08-22 10:30:00,45.02,45.04,44.87,44.88,19800.0,20.9025,20.9118,20.8329,20.8375,19800.0
2012-08-22 11:00:00,44.86,44.97,44.82,44.86,28300.0,20.8283,20.8793,20.8097,20.8283,28300.0
2012-08-22 11:30:00,44.86,44.87,44.82,44.87,18100.0,20.8283,20.8329,20.8097,20.8329,18100.0
2012-08-22 12:00:00,44.87,44.9,44.82,44.83,17500.0,20.8329,20.8468,20.8097,20.8143,17500.0
2012-08-22 12:30:00,44.84,44.84,44.8,44.81,15400.0,20.819,20.819,20.8004,20.805,15400.0
2012-08-22 13:00:00,44.81,44.85,44.76,44.85,24400.0,20.805,20.8236,20.7818,20.8236,24400.0
2012-08-22 13:30:00,44.85,44.86,44.78,44.79,13200.0,20.8236,20.8283,20.7911,20.7958,13200.0
2012-08-22 14:00:00,44.79,44.92,44.77,44.84,28100.0,20.7958,20.8561,20.7865,20.819,28100.0
2012-08-22 14:30:00,44.84,45.04,44.84,44.96,32200.0,20.819,20.9118,20.819,20.8747,32200.0
2012-08-22 15:00:00,44.96,44.98,44.83,44.87,25300.0,20.8747,20.884,20.8143,20.8329,25300.0
2012-08-22 15:30:00,44.87,44.92,44.8,44.83,61700.0,20.8329,20.8561,20.8004,20.8143,61700.0
2012-08-23 09:30:00,44.82,44.88,44.52,44.54,77900.0,20.8097,20.8375,20.6704,20.6797,77900.0
2012-08-23 10:00:00,44.55,44.6,44.53,44.56,43200.0,20.6843,20.7075,20.675,20.689,43200.0
2012-08-23 10:30:00,44.56,44.62,44.55,44.61,41100.0,20.689,20.7168,20.6843,20.7122,41100.0
2012-08-23 11:00:00,44.61,44.61,44.42,44.5,60100.0,20.7122,20.7122,20.624,20.6611,60100.0
2012-08-23 11:30:00,44.5,44.59,44.46,44.54,29400.0,20.6611,20.7029,20.6425,20.6797,29400.0
2012-08-23 12:00:00,44.54,44.64,44.51,44.63,76000.0,20.6797,20.7261,20.6658,20.7215,76000.0
2012-08-23 12:30:00,44.62,44.71,44.58,44.6,69600.0,20.7168,20.7586,20.6983,20.7075,69600.0
2012-08-23 13:00:00,44.6,44.62,44.56,44.6,91900.0,20.7075,20.7168,20.689,20.7075,91900.0
2012-08-23 13:30:00,44.61,44.64,44.58,44.64,29400.0,20.7122,20.7261,20.6983,20.7261,29400.0
2012-08-23 14:00:00,44.63,44.65,44.61,44.63,36800.0,20.7215,20.7308,20.7122,20.7215,36800.0
2012-08-23 14:30:00,44.62,44.73,44.62,44.68,20500.0,20.7168,20.7679,20.7168,20.7447,20500.0
2012-08-23 15:00:00,44.65,44.83,44.65,44.76,33000.0,20.7308,20.8143,20.7308,20.7818,33000.0
2012-08-23 15:30:00,44.76,44.8,44.71,44.71,57500.0,20.7818,20.8004,20.7586,20.7586,57500.0
2012-08-24 09:30:00,44.65,45.04,44.64,44.98,60900.0,20.7308,20.9118,20.7261,20.884,60900.0
2012-08-24 10:00:00,44.98,45.1,44.95,45.08,39400.0,20.884,20.9397,20.87,20.9304,39400.0
2012-08-24 10:30:00,45.09,45.21,45.08,45.2,27700.0,20.935,20.9908,20.9304,20.9861,27700.0
2012-08-24 11:00:00,45.2,45.31,45.19,45.2,20600.0,20.9861,21.0372,20.9815,20.9861,20600.0
2012-08-24 11:30:00,45.2,45.23,45.11,45.14,38700.0,20.9861,21.0,20.9443,20.9583,38700.0
2012-08-24 12:00:00,45.14,45.16,45.1,45.14,34000.0,20.9583,20.9675,20.9397,20.9583,34000.0
2012-08-24 12:30:00,45.14,45.14,45.08,45.1,24900.0,20.9583,20.9583,20.9304,20.9397,24900.0
2012-08-24 13:00:00,45.11,45.15,45.09,45.11,21700.0,20.9443,20.9629,20.935,20.9443,21700.0
2012-08-24 13:30:00,45.11,45.2,45.1,45.15,39300.0,20.9443,20.9861,20.9397,20.9629,39300.0
2012-08-24 14:00:00,45.15,45.17,45.08,45.09,32900.0,20.9629,20.9722,20.9304,20.935,32900.0
2012-08-24 14:30:00,45.09,45.09,45.02,45.06,41300.0,20.935,20.935,20.9025,20.9211,41300.0
2012-08-24 15:00:00,45.05,45.11,45.05,45.08,27100.0,20.9165,20.9443,20.9165,20.9304,27100.0
2012-08-24 15:30:00,45.07,45.11,45.0,45.01,72400.0,20.9258,20.9443,20.8933,20.8979,72400.0
2012-08-27 09:30:00,45.26,45.26,45.09,45.19,44800.0,21.014,21.014,20.935,20.9815,44800.0
2012-08-27 10:00:00,45.17,45.2,45.14,45.2,22100.0,20.9722,20.9861,20.9583,20.9861,22100.0
2012-08-27 10:30:00,45.19,45.19,45.14,45.16,15500.0,20.9815,20.9815,20.9583,20.9675,15500.0
2012-08-27 11:00:00,45.14,45.21,45.14,45.2,55900.0,20.9583,20.9908,20.9583,20.9861,55900.0
2012-08-27 11:30:00,45.19,45.22,45.16,45.18,21000.0,20.9815,20.9954,20.9675,20.9768,21000.0
2012-08-27 12:00:00,45.18,45.18,45.15,45.18,34200.0,20.9768,20.9768,20.9629,20.9768,34200.0
2012-08-27 12:30:00,45.17,45.19,45.14,45.16,10400.0,20.9722,20.9815,20.9583,20.9675,10400.0
2012-08-27 13:00:00,45.15,45.18,45.15,45.17,11000.0,20.9629,20.9768,20.9629,20.9722,11000.0
2012-08-27 13:30:00,45.18,45.18,45.13,45.15,15200.0,20.9768,20.9768,20.9536,20.9629,15200.0
2012-08-27 14:00:00,45.16,45.16,45.1,45.13,17800.0,20.9675,20.9675,20.9397,20.9536,17800.0
2012-08-27 14:30:00,45.14,45.17,45.1,45.13,30700.0,20.9583,20.9722,20.9397,20.9536,30700.0
2012-08-27 15:00:00,45.13,45.14,45.08,45.1,30300.0,20.9536,20.9583,20.9304,20.9397,30300.0
2012-08-27 15:30:00,45.11,45.12,45.04,45.06,53500.0,20.9443,20.949,20.9118,20.9211,53500.0
2012-08-28 09:30:00,45.2,45.43,45.19,45.26,43400.0,20.9861,21.0929,20.9815,21.014,43400.0
2012-08-28 10:00:00,45.25,45.41,45.21,45.38,32700.0,21.0093,21.0836,20.9908,21.0697,32700.0
2012-08-28 10:30:00,45.38,45.43,45.33,45.37,16500.0,21.0697,21.0929,21.0465,21.0651,16500.0
2012-08-28 11:00:00,45.36,45.38,45.25,45.26,18700.0,21.0604,21.0697,21.0093,21.014,18700.0
2012-08-28 11:30:00,45.24,45.29,45.21,45.23,23000.0,21.0047,21.0279,20.9908,21.0,23000.0
2012-08-28 12:00:00,45.23,45.26,45.18,45.25,17100.0,21.0,21.014,20.9768,21.0093,17100.0
2012-08-28 12:30:00,45.24,45.24,45.12,45.13,15700.0,21.0047,21.0047,20.949,20.9536,15700.0
2012-08-28 13:00:00,45.13,45.13,45.01,45.06,27000.0,20.9536,20.9536,20.8979,20.9211,27000.0
2012-08-28 13:30:00,45.05,45.06,45.0,45.02,14600.0,20.9165,20.9211,20.8933,20.9025,14600.0
2012-08-28 14:00:00,45.02,45.07,45.0,45.07,22800.0,20.9025,20.9258,20.8933,20.9258,22800.0
2012-08-28 14:30:00,45.06,45.08,45.04,45.04,27900.0,20.9211,20.9304,20.9118,20.9118,27900.0
2012-08-28 15:00:00,45.04,45.15,45.04,45.09,32800.0,20.9118,20.9629,20.9118,20.935,32800.0
2012-08-28 15:30:00,45.08,45.09,45.0,45.01,58600.0,20.9304,20.935,20.8933,20.8979,58600.0
2012-08-29 09:30:00,45.11,45.15,44.96,45.01,52700.0,20.9443,20.9629,20.8747,20.8979,52700.0
2012-08-29 10:00:00,45.01,45.16,45.01,45.16,18900.0,20.8979,20.9675,20.8979,20.9675,18900.0
2012-08-29 10:30:00,45.17,45.18,45.01,45.01,18700.0,20.9722,20.9768,20.8979,20.8979,18700.0
2012-08-29 11:00:00,45.01,45.06,44.99,45.05,21300.0,20.8979,20.9211,20.8886,20.9165,21300.0
2012-08-29 11:30:00,45.06,45.11,45.06,45.08,25400.0,20.9211,20.9443,20.9211,20.9304,25400.0
2012-08-29 12:00:00,45.09,45.11,45.05,45.09,21300.0,20.935,20.9443,20.9165,20.935,21300.0
2012-08-29 12:30:00,45.09,45.26,45.08,45.22,22100.0,20.935,21.014,20.9304,20.9954,22100.0
2012-08-29 13:00:00,45.24,45.28,45.21,45.25,36600.0,21.0047,21.0233,20.9908,21.0093,36600.0
2012-08-29 13:30:00,45.25,45.26,45.15,45.19,23800.0,21.0093,21.014,20.9629,20.9815,23800.0
2012-08-29 14:00:00,45.19,45.25,45.17,45.24,10700.0,20.9815,21.0093,20.9722,21.0047,10700.0
2012-08-29 14:30:00,45.24,45.25,45.16,45.19,11100.0,21.0047,21.0093,20.9675,20.9815,11100.0
2012-08-29 15:00:00,45.2,45.21,45.16,45.18,19900.0,20.9861,20.9908,20.9675,20.9768,19900.0
2012-08-29 15:30:00,45.16,45.18,45.14,45.14,40100.0,20.9675,20.9768,20.9583,20.9583,40100.0
2012-08-30 09:30:00,45.06,45.12,44.97,45.01,45700.0,20.9211,20.949,20.8793,20.8979,45700.0
2012-08-30 10:00:00,45.03,45.08,45.0,45.01,13800.0,20.9072,20.9304,20.8933,20.8979,13800.0
2012-08-30 10:30:00,45.01,45.04,44.84,44.87,19200.0,20.8979,20.9118,20.819,20.8329,19200.0
2012-08-30 11:00:00,44.88,44.95,44.84,44.84,32100.0,20.8375,20.87,20.819,20.819,32100.0
2012-08-30 11:30:00,44.84,44.84,44.74,44.81,30400.0,20.819,20.819,20.7725,20.805,30400.0
2012-08-30 12:00:00,44.8,44.81,44.74,44.77,18300.0,20.8004,20.805,20.7725,20.7865,18300.0
2012-08-30 12:30:00,44.77,44.81,44.76,44.79,17000.0,20.7865,20.805,20.7818,20.7958,17000.0
2012-08-30 13:00:00,44.77,44.78,44.68,44.68,19300.0,20.7865,20.7911,20.7447,20.7447,19300.0
2012-08-30 13:30:00,44.68,44.72,44.67,44.68,18700.0,20.7447,20.7633,20.74,20.7447,18700.0
2012-08-30 14:00:00,44.69,44.75,44.68,44.71,21700.0,20.7493,20.7772,20.7447,20.7586,21700.0
2012-08-30 14:30:00,44.71,44.72,44.58,44.71,56000.0,20.7586,20.7633,20.6983,20.7586,56000.0
2012-08-30 15:00:00,44.7,44.78,44.67,44.78,38100.0,20.754,20.7911,20.74,20.7911,38100.0
2012-08-30 15:30:00,44.78,44.83,44.75,44.79,56200.0,20.7911,20.8143,20.7772,20.7958,56200.0
2012-08-31 09:30:00,44.99,45.19,44.84,44.98,44300.0,20.8886,20.9815,20.819,20.884,44300.0
2012-08-31 10:00:00,44.97,45.08,44.7,44.94,28400.0,20.8793,20.9304,20.754,20.8654,28400.0
2012-08-31 10:30:00,44.93,44.98,44.8,44.95,12600.0,20.8608,20.884,20.8004,20.87,12600.0
2012-08-31 11:00:00,44.94,45.1,44.93,45.0,16800.0,20.8654,20.9397,20.8608,20.8933,16800.0
2012-08-31 11:30:00,45.01,45.01,44.84,44.84,22000.0,20.8979,20.8979,20.819,20.819,22000.0
2012-08-31 12:00:00,44.83,44.85,44.68,44.7,18400.0,20.8143,20.8236,20.7447,20.754,18400.0
2012-08-31 12:30:00,44.69,44.75,44.66,44.66,15200.0,20.7493,20.7772,20.7354,20.7354,15200.0
2012-08-31 13:00:00,44.66,44.71,44.6,44.61,30300.0,20.7354,20.7586,20.7075,20.7122,30300.0
2012-08-31 13:30:00,44.61,44.68,44.61,44.66,16400.0,20.7122,20.7447,20.7122,20.7354,16400.0
2012-08-31 14:00:00,44.66,44.76,44.65,44.74,24700.0,20.7354,20.7818,20.7308,20.7725,24700.0
2012-08-31 14:30:00,44.73,44.75,44.65,44.66,26100.0,20.7679,20.7772,20.7308,20.7354,26100.0
2012-08-31 15:00:00,44.65,44.66,44.57,44.57,33400.0,20.7308,20.7354,20.6936,20.6936,33400.0
2012-08-31 15:30:00,44.57,44.61,44.47,44.47,154700.0,20.6936,20.7122,20.6472,20.6472,154700.0
2012-09-04 09:30:00,44.7,44.74,44.51,44.64,48800.0,20.754,20.7725,20.6658,20.7261,48800.0
2012-09-04 10:00:00,44.62,44.66,44.4,44.5,35600.0,20.7168,20.7354,20.6147,20.6611,35600.0
2012-09-04 10:30:00,44.47,44.48,44.39,44.41,34800.0,20.6472,20.6518,20.61,20.6193,34800.0
2012-09-04 11:00:00,44.42,44.46,44.41,44.44,18900.0,20.624,20.6425,20.6193,20.6333,18900.0
2012-09-04 11:30:00,44.43,44.54,44.4,44.53,28500.0,20.6286,20.6797,20.6147,20.675,28500.0
2012-09-04 12:00:00,44.55,44.65,44.51,44.65,18000.0,20.6843,20.7308,20.6658,20.7308,18000.0
2012-09-04 12:30:00,44.64,44.68,44.64,44.66,14000.0,20.7261,20.7447,20.7261,20.7354,14000.0
2012-09-04 13:00:00,44.67,44.71,44.65,44.7,32300.0,20.74,20.7586,20.7308,20.754,32300.0
2012-09-04 13:30:00,44.71,44.71,44.67,44.67,17500.0,20.7586,20.7586,20.74,20.74,17500.0
2012-09-04 14:00:00,44.67,44.7,44.64,44.65,22700.0,20.74,20.754,20.7261,20.7308,22700.0
2012-09-04 14:30:00,44.66,44.77,44.65,44.73,29400.0,20.7354,20.7865,20.7308,20.7679,29400.0
2012-09-04 15:00:00,44.73,44.73,44.64,44.67,29400.0,20.7679,20.7679,20.7261,20.74,29400.0
2012-09-04 15:30:00,44.66,44.73,44.65,44.69,50000.0,20.7354,20.7679,20.7308,20.7493,50000.0
2012-09-05 09:30:00,44.56,44.69,44.54,44.57,43000.0,20.689,20.7493,20.6797,20.6936,43000.0
2012-09-05 10:00:00,44.56,44.58,44.51,44.56,35100.0,20.689,20.6983,20.6658,20.689,35100.0
2012-09-05 10:30:00,44.57,44.59,44.52,44.52,49700.0,20.6936,20.7029,20.6704,20.6704,49700.0
2012-09-05 11:00:00,44.53,44.57,44.52,44.57,27600.0,20.675,20.6936,20.6704,20.6936,27600.0
2012-09-05 11:30:00,44.59,44.63,44.57,44.6,13200.0,20.7029,20.7215,20.6936,20.7075,13200.0
2012-09-05 12:00:00,44.61,44.62,44.53,44.54,16200.0,20.7122,20.7168,20.675,20.6797,16200.0
2012-09-05 12:30:00,44.55,44.59,44.54,44.58,20600.0,20.6843,20.7029,20.6797,20.6983,20600.0
2012-09-05 13:00:00,44.58,44.6,44.56,44.59,13000.0,20.6983,20.7075,20.689,20.7029,13000.0
2012-09-05 13:30:00,44.58,44.59,44.53,44.56,16000.0,20.6983,20.7029,20.675,20.689,16000.0
2012-09-05 14:00:00,44.56,44.56,44.53,44.55,16900.0,20.689,20.689,20.675,20.6843,16900.0
2012-09-05 14:30:00,44.56,44.58,44.54,44.57,12000.0,20.689,20.6983,20.6797,20.6936,12000.0
2012-09-05 15:00:00,44.57,44.58,44.54,44.57,27000.0,20.6936,20.6983,20.6797,20.6936,27000.0
2012-09-05 15:30:00,44.57,44.58,44.53,44.54,87300.0,20.6936,20.6983,20.675,20.6797,87300.0
2012-09-06 09:30:00,44.89,45.06,44.82,44.91,55000.0,20.8422,20.9211,20.8097,20.8515,55000.0
2012-09-06 10:00:00,44.91,44.96,44.9,44.92,38700.0,20.8515,20.8747,20.8468,20.8561,38700.0
2012-09-06 10:30:00,44.94,45.09,44.92,45.06,45100.0,20.8654,20.935,20.8561,20.9211,45100.0
2012-09-06 11:00:00,45.05,45.11,45.02,45.02,23400.0,20.9165,20.9443,20.9025,20.9025,23400.0
2012-09-06 11:30:00,45.01,45.06,44.98,45.05,16100.0,20.8979,20.9211,20.884,20.9165,16100.0
2012-09-06 12:00:00,45.06,45.15,45.06,45.15,23600.0,20.9211,20.9629,20.9211,20.9629,23600.0
2012-09-06 12:30:00,45.15,45.19,45.13,45.16,17200.0,20.9629,20.9815,20.9536,20.9675,17200.0
2012-09-06 13:00:00,45.16,45.2,45.15,45.18,24700.0,20.9675,20.9861,20.9629,20.9768,24700.0
2012-09-06 13:30:00,45.18,45.2,45.16,45.17,21000.0,20.9768,20.9861,20.9675,20.9722,21000.0
2012-09-06 14:00:00,45.17,45.19,45.14,45.18,17200.0,20.9722,20.9815,20.9583,20.9768,17200.0
2012-09-06 14:30:00,45.18,45.25,45.18,45.24,22500.0,20.9768,21.0093,20.9768,21.0047,22500.0
2012-09-06 15:00:00,45.25,45.25,45.13,45.21,39000.0,21.0093,21.0093,20.9536,20.9908,39000.0
2012-09-06 15:30:00,45.21,45.26,45.2,45.22,77200.0,20.9908,21.014,20.9861,20.9954,77200.0
2012-09-07 09:30:00,45.43,45.47,45.16,45.26,54100.0,21.0929,21.1115,20.9675,21.014,54100.0
2012-09-07 10:00:00,45.26,45.29,45.19,45.27,37400.0,21.014,21.0279,20.9815,21.0186,37400.0
2012-09-07 10:30:00,45.27,45.28,44.99,45.07,32300.0,21.0186,21.0233,20.8886,20.9258,32300.0
2012-09-07 11:00:00,45.06,45.06,44.97,44.99,14100.0,20.9211,20.9211,20.8793,20.8886,14100.0
2012-09-07 11:30:00,44.99,45.04,44.97,44.99,19700.0,20.8886,20.9118,20.8793,20.8886,19700.0
2012-09-07 12:00:00,45.0,45.02,44.98,45.01,25900.0,20.8933,20.9025,20.884,20.8979,25900.0
2012-09-07 12:30:00,45.0,45.08,44.98,45.08,14900.0,20.8933,20.9304,20.884,20.9304,14900.0
2012-09-07 13:00:00,45.07,45.11,45.03,45.07,19700.0,20.9258,20.9443,20.9072,20.9258,19700.0
2012-09-07 13:30:00,45.08,45.08,44.98,44.98,32500.0,20.9304,20.9304,20.884,20.884,32500.0
2012-09-07 14:00:00,44.98,45.03,44.98,45.0,50000.0,20.884,20.9072,20.884,20.8933,50000.0
2012-09-07 14:30:00,45.01,45.02,44.97,44.98,49000.0,20.8979,20.9025,20.8793,20.884,49000.0
2012-09-07 15:00:00,44.98,44.99,44.95,44.95,13700.0,20.884,20.8886,20.87,20.87,13700.0
2012-09-07 15:30:00,44.96,45.11,44.96,45.11,63400.0,20.8747,20.9443,20.8747,20.9443,63400.0
2012-09-10 09:30:00,45.25,45.39,45.13,45.36,54200.0,21.0093,21.0743,20.9536,21.0604,54200.0
2012-09-10 10:00:00,45.36,45.38,45.29,45.34,24900.0,21.0604,21.0697,21.0279,21.0511,24900.0
2012-09-10 10:30:00,45.34,45.39,45.31,45.38,11900.0,21.0511,21.0743,21.0372,21.0697,11900.0
2012-09-10 11:00:00,45.35,45.45,45.33,45.42,33100.0,21.0558,21.1022,21.0465,21.0883,33100.0
2012-09-10 11:30:00,45.43,45.45,45.35,45.39,15000.0,21.0929,21.1022,21.0558,21.0743,15000.0
2012-09-10 12:00:00,45.4,45.45,45.38,45.41,21200.0,21.079,21.1022,21.0697,21.0836,21200.0
2012-09-10 12:30:00,45.41,45.44,45.39,45.41,17300.0,21.0836,21.0976,21.0743,21.0836,17300.0
2012-09-10 13:00:00,45.43,45.44,45.41,45.42,21600.0,21.0929,21.0976,21.0836,21.0883,21600.0
2012-09-10 13:30:00,45.42,45.44,45.35,45.37,31100.0,21.0883,21.0976,21.0558,21.0651,31100.0
2012-09-10 14:00:00,45.36,45.38,45.34,45.36,29800.0,21.0604,21.0697,21.0511,21.0604,29800.0
2012-09-10 14:30:00,45.36,45.43,45.36,45.36,39800.0,21.0604,21.0929,21.0604,21.0604,39800.0
2012-09-10 15:00:00,45.37,45.37,45.3,45.34,54200.0,21.0651,21.0651,21.0326,21.0511,54200.0
2012-09-10 15:30:00,45.33,45.36,45.27,45.27,159800.0,21.0465,21.0604,21.0186,21.0186,159800.0
2012-09-11 09:30:00,45.54,45.67,45.52,45.66,60100.0,21.144,21.2043,21.1347,21.1997,60100.0
2012-09-11 10:00:00,45.66,45.66,45.58,45.59,23700.0,21.1997,21.1997,21.1626,21.1672,23700.0
2012-09-11 10:30:00,45.58,45.68,45.58,45.66,32400.0,21.1626,21.209,21.1626,21.1997,32400.0
2012-09-11 11:00:00,45.63,45.66,45.6,45.63,24400.0,21.1858,21.1997,21.1718,21.1858,24400.0
2012-09-11 11:30:00,45.61,45.63,45.57,45.6,31100.0,21.1765,21.1858,21.1579,21.1718,31100.0
2012-09-11 12:00:00,45.58,45.63,45.57,45.62,29400.0,21.1626,21.1858,21.1579,21.1811,29400.0
2012-09-11 12:30:00,45.63,45.64,45.58,45.59,41800.0,21.1858,21.1904,21.1626,21.1672,41800.0
2012-09-11 13:00:00,45.6,45.6,45.51,45.52,34000.0,21.1718,21.1718,21.1301,21.1347,34000.0
2012-09-11 13:30:00,45.53,45.55,45.52,45.55,31800.0,21.1393,21.1486,21.1347,21.1486,31800.0
2012-09-11 14:00:00,45.54,45.58,45.5,45.5,71100.0,21.144,21.1626,21.1254,21.1254,71100.0
2012-09-11 14:30:00,45.49,45.51,45.38,45.39,39600.0,21.1208,21.1301,21.0697,21.0743,39600.0
2012-09-11 15:00:00,45.39,45.45,45.37,45.4,97000.0,21.0743,21.1022,21.0651,21.079,97000.0
2012-09-11 15:30:00,45.4,45.51,45.39,45.49,173200.0,21.079,21.1301,21.0743,21.1208,173200.0
2012-09-12 09:30:00,45.05,45.05,44.88,44.91,98000.0,21.1876,21.1876,21.1076,21.1217,98000.0
2012-09-12 10:00:00,44.93,45.02,44.93,44.94,40900.0,21.1311,21.1735,21.1311,21.1359,40900.0
2012-09-12 10:30:00,44.95,45.03,44.92,44.98,17600.0,21.1406,21.1782,21.1264,21.1547,17600.0
2012-09-12 11:00:00,45.0,45.12,44.99,45.1,24500.0,21.1641,21.2205,21.1594,21.2111,24500.0
2012-09-12 11:30:00,45.1,45.17,45.09,45.17,20300.0,21.2111,21.244,21.2064,21.244,20300.0
2012-09-12 12:00:00,45.17,45.18,45.13,45.13,27200.0,21.244,21.2487,21.2252,21.2252,27200.0
2012-09-12 12:30:00,45.15,45.15,45.12,45.13,16600.0,21.2346,21.2346,21.2205,21.2252,16600.0
2012-09-12 13:00:00,45.13,45.18,45.08,45.08,22000.0,21.2252,21.2487,21.2017,21.2017,22000.0
2012-09-12 13:30:00,45.08,45.22,45.06,45.16,26400.0,21.2017,21.2675,21.1923,21.2393,26400.0
2012-09-12 14:00:00,45.17,45.21,45.16,45.21,34900.0,21.244,21.2628,21.2393,21.2628,34900.0
2012-09-12 14:30:00,45.21,45.21,45.07,45.07,29700.0,21.2628,21.2628,21.197,21.197,29700.0
2012-09-12 15:00:00,45.08,45.1,45.04,45.08,37400.0,21.2017,21.2111,21.1829,21.2017,37400.0
2012-09-12 15:30:00,45.07,45.12,44.95,45.01,159300.0,21.197,21.2205,21.1406,21.1688,159300.0
2012-09-13 09:30:00,44.96,45.12,44.89,45.0,38200.0,21.1453,21.2205,21.1123,21.1641,38200.0
2012-09-13 10:00:00,45.02,45.05,44.89,44.9,37900.0,21.1735,21.1876,21.1123,21.117,37900.0
2012-09-13 10:30:00,44.9,44.98,44.86,44.98,32600.0,21.117,21.1547,21.0982,21.1547,32600.0
2012-09-13 11:00:00,44.97,44.99,44.92,44.97,19700.0,21.15,21.1594,21.1264,21.15,19700.0
2012-09-13 11:30:00,44.97,44.98,44.91,44.92,37100.0,21.15,21.1547,21.1217,21.1264,37100.0
2012-09-13 12:00:00,44.91,44.97,44.9,44.95,59200.0,21.1217,21.15,21.117,21.1406,59200.0
2012-09-13 12:30:00,44.96,45.2,44.78,44.97,167400.0,21.1453,21.2581,21.0606,21.15,167400.0
2012-09-13 13:00:00,44.97,45.03,44.88,45.01,31800.0,21.15,21.1782,21.1076,21.1688,31800.0
2012-09-13 13:30:00,45.01,45.04,44.8,44.8,27900.0,21.1688,21.1829,21.07,21.07,27900.0
2012-09-13 14:00:00,44.83,44.93,44.79,44.84,41600.0,21.0841,21.1311,21.0653,21.0888,41600.0
2012-09-13 14:30:00,44.85,44.86,44.67,44.7,56100.0,21.0935,21.0982,21.0089,21.023,56100.0
2012-09-13 15:00:00,44.72,44.75,44.65,44.67,46400.0,21.0324,21.0465,20.9995,21.0089,46400.0
2012-09-13 15:30:00,44.66,44.82,44.66,44.78,65100.0,21.0042,21.0794,21.0042,21.0606,65100.0
2012-09-14 09:30:00,44.91,44.98,44.57,44.7,79700.0,21.1217,21.1547,20.9618,21.023,79700.0
2012-09-14 10:00:00,44.71,44.71,44.03,44.03,123100.0,21.0277,21.0277,20.7079,20.7079,123100.0
2012-09-14 10:30:00,44.05,44.15,44.03,44.1,122600.0,20.7173,20.7643,20.7079,20.7408,122600.0
2012-09-14 11:00:00,44.09,44.09,43.62,43.62,125400.0,20.7361,20.7361,20.515,20.515,125400.0
2012-09-14 11:30:00,43.62,43.79,43.53,43.73,89700.0,20.515,20.595,20.4727,20.5668,89700.0
2012-09-14 12:00:00,43.71,44.06,43.68,43.97,73200.0,20.5574,20.722,20.5433,20.6796,73200.0
2012-09-14 12:30:00,43.96,43.99,43.8,43.93,37900.0,20.6749,20.6891,20.5997,20.6608,37900.0
2012-09-14 13:00:00,43.92,43.95,43.75,43.76,37700.0,20.6561,20.6702,20.5762,20.5809,37700.0
2012-09-14 13:30:00,43.77,43.92,43.72,43.89,45500.0,20.5856,20.6561,20.5621,20.642,45500.0
2012-09-14 14:00:00,43.89,43.93,43.82,43.93,23700.0,20.642,20.6608,20.6091,20.6608,23700.0
2012-09-14 14:30:00,43.95,43.95,43.86,43.93,35500.0,20.6702,20.6702,20.6279,20.6608,35500.0
2012-09-14 15:00:00,43.93,43.93,43.76,43.77,82300.0,20.6608,20.6608,20.5809,20.5856,82300.0
2012-09-14 15:30:00,43.77,43.85,43.63,43.82,202500.0,20.5856,20.6232,20.5197,20.6091,202500.0
2012-09-17 09:30:00,43.75,43.81,43.45,43.61,104700.0,20.5762,20.6044,20.4351,20.5103,104700.0
2012-09-17 10:00:00,43.61,43.61,43.52,43.59,43500.0,20.5103,20.5103,20.468,20.5009,43500.0
2012-09-17 10:30:00,43.59,43.63,43.51,43.6,22700.0,20.5009,20.5197,20.4633,20.5056,22700.0
2012-09-17 11:00:00,43.6,43.62,43.56,43.57,30800.0,20.5056,20.515,20.4868,20.4915,30800.0
2012-09-17 11:30:00,43.58,43.66,43.57,43.61,29300.0,20.4962,20.5339,20.4915,20.5103,29300.0
2012-09-17 12:00:00,43.61,43.72,43.6,43.7,17500.0,20.5103,20.5621,20.5056,20.5527,17500.0
2012-09-17 12:30:00,43.7,43.72,43.6,43.61,74300.0,20.5527,20.5621,20.5056,20.5103,74300.0
2012-09-17 13:00:00,43.6,43.6,43.55,43.59,15900.0,20.5056,20.5056,20.4821,20.5009,15900.0
2012-09-17 13:30:00,43.59,43.63,43.47,43.49,34700.0,20.5009,20.5197,20.4445,20.4539,34700.0
2012-09-17 14:00:00,43.49,43.7,43.46,43.68,31300.0,20.4539,20.5527,20.4398,20.5433,31300.0
2012-09-17 14:30:00,43.67,43.79,43.64,43.77,55100.0,20.5386,20.595,20.5244,20.5856,55100.0
2012-09-17 15:00:00,43.77,43.8,43.71,43.76,29200.0,20.5856,20.5997,20.5574,20.5809,29200.0
2012-09-17 15:30:00,43.77,43.84,43.73,43.78,101900.0,20.5856,20.6185,20.5668,20.5903,101900.0
2012-09-18 09:30:00,43.91,43.99,43.76,43.79,53200.0,20.6514,20.6891,20.5809,20.595,53200.0
2012-09-18 10:00:00,43.79,43.91,43.77,43.89,42600.0,20.595,20.6514,20.5856,20.642,42600.0
2012-09-18 10:30:00,43.88,44.17,43.87,44.17,60300.0,20.6373,20.7737,20.6326,20.7737,60300.0
2012-09-18 11:00:00,44.17,44.29,44.1,44.17,48000.0,20.7737,20.8301,20.7408,20.7737,48000.0
2012-09-18 11:30:00,44.17,44.17,44.01,44.07,30900.0,20.7737,20.7737,20.6985,20.7267,30900.0
2012-09-18 12:00:00,44.05,44.13,44.01,44.06,22000.0,20.7173,20.7549,20.6985,20.722,22000.0
2012-09-18 12:30:00,44.06,44.06,43.95,43.97,16500.0,20.722,20.722,20.6702,20.6796,16500.0
2012-09-18 13:00:00,43.98,44.06,43.98,43.99,9800.0,20.6844,20.722,20.6844,20.6891,9800.0
2012-09-18 13:30:00,43.97,44.01,43.97,44.0,16400.0,20.6796,20.6985,20.6796,20.6938,16400.0
2012-09-18 14:00:00,44.0,44.07,43.99,44.02,20000.0,20.6938,20.7267,20.6891,20.7032,20000.0
2012-09-18 14:30:00,44.03,44.07,44.01,44.05,28600.0,20.7079,20.7267,20.6985,20.7173,28600.0
2012-09-18 15:00:00,44.07,44.09,43.94,44.03,58000.0,20.7267,20.7361,20.6655,20.7079,58000.0
2012-09-18 15:30:00,44.01,44.2,44.01,44.2,160500.0,20.6985,20.7878,20.6985,20.7878,160500.0
2012-09-19 09:30:00,44.36,44.38,44.14,44.18,74900.0,20.8631,20.8725,20.7596,20.7784,74900.0
2012-09-19 10:00:00,44.16,44.21,44.11,44.15,45400.0,20.769,20.7925,20.7455,20.7643,45400.0
2012-09-19 10:30:00,44.16,44.16,43.99,44.06,28300.0,20.769,20.769,20.6891,20.722,28300.0
2012-09-19 11:00:00,44.05,44.16,44.02,44.15,38700.0,20.7173,20.769,20.7032,20.7643,38700.0
2012-09-19 11:30:00,44.14,44.21,44.14,44.21,32300.0,20.7596,20.7925,20.7596,20.7925,32300.0
2012-09-19 12:00:00,44.2,44.22,44.11,44.18,27200.0,20.7878,20.7972,20.7455,20.7784,27200.0
2012-09-19 12:30:00,44.18,44.22,44.13,44.14,17800.0,20.7784,20.7972,20.7549,20.7596,17800.0
2012-09-19 13:00:00,44.14,44.16,44.07,44.08,14900.0,20.7596,20.769,20.7267,20.7314,14900.0
2012-09-19 13:30:00,44.09,44.09,43.92,43.94,34500.0,20.7361,20.7361,20.6561,20.6655,34500.0
2012-09-19 14:00:00,43.94,44.02,43.91,44.0,24900.0,20.6655,20.7032,20.6514,20.6938,24900.0
2012-09-19 14:30:00,44.0,44.01,43.92,43.95,52600.0,20.6938,20.6985,20.6561,20.6702,52600.0
2012-09-19 15:00:00,43.96,44.03,43.95,43.96,36200.0,20.6749,20.7079,20.6702,20.6749,36200.0
2012-09-19 15:30:00,43.95,43.96,43.89,43.93,64600.0,20.6702,20.6749,20.642,20.6608,64600.0
2012-09-20 09:30:00,43.76,43.98,43.59,43.97,63400.0,20.5809,20.6844,20.5009,20.6796,63400.0
2012-09-20 10:00:00,43.95,44.09,43.93,44.09,51500.0,20.6702,20.7361,20.6608,20.7361,51500.0
2012-09-20 10:30:00,44.1,44.22,44.08,44.12,38800.0,20.7408,20.7972,20.7314,20.7502,38800.0
2012-09-20 11:00:00,44.12,44.18,44.09,44.09,19000.0,20.7502,20.7784,20.7361,20.7361,19000.0
2012-09-20 11:30:00,44.1,44.19,44.1,44.13,25600.0,20.7408,20.7831,20.7408,20.7549,25600.0
2012-09-20 12:00:00,44.14,44.19,44.07,44.07,24200.0,20.7596,20.7831,20.7267,20.7267,24200.0
2012-09-20 12:30:00,44.05,44.14,44.02,44.09,38100.0,20.7173,20.7596,20.7032,20.7361,38100.0
2012-09-20 13:00:00,44.08,44.15,44.07,44.11,27200.0,20.7314,20.7643,20.7267,20.7455,27200.0
2012-09-20 13:30:00,44.1,44.13,44.02,44.07,22300.0,20.7408,20.7549,20.7032,20.7267,22300.0
2012-09-20 14:00:00,44.06,44.07,44.01,44.07,25600.0,20.722,20.7267,20.6985,20.7267,25600.0
2012-09-20 14:30:00,44.06,44.1,44.03,44.09,25800.0,20.722,20.7408,20.7079,20.7361,25800.0
2012-09-20 15:00:00,44.1,44.19,44.08,44.08,41200.0,20.7408,20.7831,20.7314,20.7314,41200.0
2012-09-20 15:30:00,44.09,44.11,44.04,44.06,67300.0,20.7361,20.7455,20.7126,20.722,67300.0
2012-09-21 09:30:00,44.16,44.24,44.11,44.16,48000.0,20.769,20.8066,20.7455,20.769,48000.0
2012-09-21 10:00:00,44.15,44.15,43.84,43.89,37600.0,20.7643,20.7643,20.6185,20.642,37600.0
2012-09-21 10:30:00,43.89,44.14,43.86,44.13,35300.0,20.642,20.7596,20.6279,20.7549,35300.0
2012-09-21 11:00:00,44.14,44.22,44.0,44.05,19700.0,20.7596,20.7972,20.6938,20.7173,19700.0
2012-09-21 11:30:00,44.05,44.06,43.99,44.03,15800.0,20.7173,20.722,20.6891,20.7079,15800.0
2012-09-21 12:00:00,44.03,44.05,43.94,43.95,12600.0,20.7079,20.7173,20.6655,20.6702,12600.0
2012-09-21 12:30:00,43.95,44.03,43.94,44.01,17700.0,20.6702,20.7079,20.6655,20.6985,17700.0
2012-09-21 13:00:00,44.02,44.02,43.94,43.96,13600.0,20.7032,20.7032,20.6655,20.6749,13600.0
2012-09-21 13:30:00,43.97,43.99,43.95,43.97,10500.0,20.6796,20.6891,20.6702,20.6796,10500.0
2012-09-21 14:00:00,43.97,44.01,43.89,43.9,36900.0,20.6796,20.6985,20.642,20.6467,36900.0
2012-09-21 14:30:00,43.89,43.93,43.78,43.81,28000.0,20.642,20.6608,20.5903,20.6044,28000.0
2012-09-21 15:00:00,43.8,43.84,43.75,43.77,44900.0,20.5997,20.6185,20.5762,20.5856,44900.0
2012-09-21 15:30:00,43.77,43.84,43.56,43.63,165600.0,20.5856,20.6185,20.4868,20.5197,165600.0
2012-09-24 09:30:00,43.57,43.74,43.42,43.61,87700.0,20.4915,20.5715,20.421,20.5103,87700.0
2012-09-24 10:00:00,43.61,43.68,43.46,43.68,23700.0,20.5103,20.5433,20.4398,20.5433,23700.0
2012-09-24 10:30:00,43.7,43.93,43.69,43.89,30100.0,20.5527,20.6608,20.548,20.642,30100.0
2012-09-24 11:00:00,43.91,43.93,43.79,43.82,22800.0,20.6514,20.6608,20.595,20.6091,22800.0
2012-09-24 11:30:00,43.84,43.85,43.76,43.85,17900.0,20.6185,20.6232,20.5809,20.6232,17900.0
2012-09-24 12:00:00,43.84,43.86,43.79,43.84,13800.0,20.6185,20.6279,20.595,20.6185,13800.0
2012-09-24 12:30:00,43.82,43.84,43.71,43.83,29800.0,20.6091,20.6185,20.5574,20.6138,29800.0
2012-09-24 13:00:00,43.84,43.86,43.82,43.86,19200.0,20.6185,20.6279,20.6091,20.6279,19200.0
2012-09-24 13:30:00,43.85,43.88,43.82,43.84,24100.0,20.6232,20.6373,20.6091,20.6185,24100.0
2012-09-24 14:00:00,43.85,43.88,43.81,43.88,23800.0,20.6232,20.6373,20.6044,20.6373,23800.0
2012-09-24 14:30:00,43.89,43.95,43.88,43.93,25400.0,20.642,20.6702,20.6373,20.6608,25400.0
2012-09-24 15:00:00,43.94,43.95,43.86,43.87,31700.0,20.6655,20.6702,20.6279,20.6326,31700.0
2012-09-24 15:30:00,43.86,43.89,43.78,43.8,66000.0,20.6279,20.642,20.5903,20.5997,66000.0
2012-09-25 09:30:00,43.83,44.16,43.82,44.16,42300.0,20.6138,20.769,20.6091,20.769,42300.0
2012-09-25 10:00:00,44.15,44.27,44.1,44.16,53300.0,20.7643,20.8207,20.7408,20.769,53300.0
2012-09-25 10:30:00,44.17,44.22,44.11,44.13,31400.0,20.7737,20.7972,20.7455,20.7549,31400.0
2012-09-25 11:00:00,44.13,44.17,44.08,44.14,21100.0,20.7549,20.7737,20.7314,20.7596,21100.0
2012-09-25 11:30:00,44.14,44.21,44.12,44.13,28900.0,20.7596,20.7925,20.7502,20.7549,28900.0
2012-09-25 12:00:00,44.13,44.16,44.05,44.05,18000.0,20.7549,20.769,20.7173,20.7173,18000.0
2012-09-25 12:30:00,44.05,44.09,43.99,44.05,21700.0,20.7173,20.7361,20.6891,20.7173,21700.0
2012-09-25 13:00:00,44.04,44.04,43.98,44.02,16900.0,20.7126,20.7126,20.6844,20.7032,16900.0
2012-09-25 13:30:00,44.02,44.06,44.02,44.06,19800.0,20.7032,20.722,20.7032,20.722,19800.0
2012-09-25 14:00:00,44.06,44.11,44.03,44.04,17900.0,20.722,20.7455,20.7079,20.7126,17900.0
2012-09-25 14:30:00,44.04,44.06,43.99,43.99,24500.0,20.7126,20.722,20.6891,20.6891,24500.0
2012-09-25 15:00:00,44.01,44.02,43.91,43.99,38800.0,20.6985,20.7032,20.6514,20.6891,38800.0
2012-09-25 15:30:00,43.99,44.04,43.93,43.94,69400.0,20.6891,20.7126,20.6608,20.6655,69400.0
2012-09-26 09:30:00,43.88,44.32,43.83,44.29,65700.0,20.6373,20.8443,20.6138,20.8301,65700.0
2012-09-26 10:00:00,44.29,44.5,44.29,44.32,47800.0,20.8301,20.9289,20.8301,20.8443,47800.0
2012-09-26 10:30:00,44.33,44.35,44.16,44.25,28600.0,20.849,20.8584,20.769,20.8113,28600.0
2012-09-26 11:00:00,44.24,44.36,44.21,44.34,30600.0,20.8066,20.8631,20.7925,20.8537,30600.0
2012-09-26 11:30:00,44.34,44.34,44.15,44.22,30100.0,20.8537,20.8537,20.7643,20.7972,30100.0
2012-09-26 12:00:00,44.22,44.26,44.12,44.17,26900.0,20.7972,20.816,20.7502,20.7737,26900.0
2012-09-26 12:30:00,44.16,44.19,44.1,44.19,17700.0,20.769,20.7831,20.7408,20.7831,17700.0
2012-09-26 13:00:00,44.19,44.22,44.04,44.06,28100.0,20.7831,20.7972,20.7126,20.722,28100.0
2012-09-26 13:30:00,44.06,44.21,44.03,44.16,24200.0,20.722,20.7925,20.7079,20.769,24200.0
2012-09-26 14:00:00,44.15,44.27,44.15,44.24,56900.0,20.7643,20.8207,20.7643,20.8066,56900.0
2012-09-26 14:30:00,44.24,44.25,44.19,44.23,23600.0,20.8066,20.8113,20.7831,20.8019,23600.0
2012-09-26 15:00:00,44.23,44.24,44.15,44.16,34400.0,20.8019,20.8066,20.7643,20.769,34400.0
2012-09-26 15:30:00,44.16,44.17,44.04,44.15,55800.0,20.769,20.7737,20.7126,20.7643,55800.0
2012-09-27 09:30:00,44.11,44.16,43.93,44.1,40200.0,20.7455,20.769,20.6608,20.7408,40200.0
2012-09-27 10:00:00,44.1,44.15,43.96,44.03,12600.0,20.7408,20.7643,20.6749,20.7079,12600.0
2012-09-27 10:30:00,44.05,44.22,44.04,44.2,25000.0,20.7173,20.7972,20.7126,20.7878,25000.0
2012-09-27 11:00:00,44.17,44.34,44.17,44.3,31200.0,20.7737,20.8537,20.7737,20.8349,31200.0
2012-09-27 11:30:00,44.29,44.39,44.19,44.36,44700.0,20.8301,20.8772,20.7831,20.8631,44700.0
2012-09-27 12:00:00,44.38,44.42,44.35,44.42,21700.0,20.8725,20.8913,20.8584,20.8913,21700.0
2012-09-27 12:30:00,44.44,44.45,44.38,44.41,15800.0,20.9007,20.9054,20.8725,20.8866,15800.0
2012-09-27 13:00:00,44.39,44.42,44.37,44.38,11100.0,20.8772,20.8913,20.8678,20.8725,11100.0
2012-09-27 13:30:00,44.38,44.41,44.36,44.38,17500.0,20.8725,20.8866,20.8631,20.8725,17500.0
2012-09-27 14:00:00,44.38,44.41,44.3,44.3,12300.0,20.8725,20.8866,20.8349,20.8349,12300.0
2012-09-27 14:30:00,44.29,44.29,44.21,44.22,18400.0,20.8301,20.8301,20.7925,20.7972,18400.0
2012-09-27 15:00:00,44.22,44.31,44.21,44.24,25100.0,20.7972,20.8396,20.7925,20.8066,25100.0
2012-09-27 15:30:00,44.25,44.28,44.16,44.28,85100.0,20.8113,20.8254,20.769,20.8254,85100.0
2012-09-28 09:30:00,44.11,44.12,43.8,43.87,53900.0,20.7455,20.7502,20.5997,20.6326,53900.0
2012-09-28 10:00:00,43.86,43.93,43.71,43.76,29100.0,20.6279,20.6608,20.5574,20.5809,29100.0
2012-09-28 10:30:00,43.74,43.85,43.71,43.72,21000.0,20.5715,20.6232,20.5574,20.5621,21000.0
2012-09-28 11:00:00,43.73,43.78,43.65,43.65,12700.0,20.5668,20.5903,20.5291,20.5291,12700.0
2012-09-28 11:30:00,43.65,43.83,43.63,43.82,16700.0,20.5291,20.6138,20.5197,20.6091,16700.0
2012-09-28 12:00:00,43.82,43.87,43.78,43.79,24000.0,20.6091,20.6326,20.5903,20.595,24000.0
2012-09-28 12:30:00,43.8,43.85,43.78,43.83,20800.0,20.5997,20.6232,20.5903,20.6138,20800.0
2012-09-28 13:00:00,43.85,43.9,43.8,43.86,10100.0,20.6232,20.6467,20.5997,20.6279,10100.0
2012-09-28 13:30:00,43.87,44.11,43.86,44.05,35400.0,20.6326,20.7455,20.6279,20.7173,35400.0
2012-09-28 14:00:00,44.05,44.1,43.95,43.98,26100.0,20.7173,20.7408,20.6702,20.6844,26100.0
2012-09-28 14:30:00,43.96,44.06,43.88,43.9,42900.0,20.6749,20.722,20.6373,20.6467,42900.0
2012-09-28 15:00:00,43.89,43.94,43.84,43.89,22400.0,20.642,20.6655,20.6185,20.642,22400.0
2012-09-28 15:30:00,43.88,44.0,43.8,43.95,63900.0,20.6373,20.6938,20.5997,20.6702,63900.0
2012-10-01 09:30:00,44.03,44.39,43.94,44.35,59700.0,20.7079,20.8772,20.6655,20.8584,59700.0
2012-10-01 10:00:00,44.36,44.5,44.27,44.4,34100.0,20.8631,20.9289,20.8207,20.8819,34100.0
2012-10-01 10:30:00,44.4,44.4,44.31,44.37,19700.0,20.8819,20.8819,20.8396,20.8678,19700.0
2012-10-01 11:00:00,44.37,44.41,44.3,44.33,32000.0,20.8678,20.8866,20.8349,20.849,32000.0
2012-10-01 11:30:00,44.33,44.34,44.21,44.23,25200.0,20.849,20.8537,20.7925,20.8019,25200.0
2012-10-01 12:00:00,44.2,44.22,44.12,44.12,12100.0,20.7878,20.7972,20.7502,20.7502,12100.0
2012-10-01 12:30:00,44.12,44.19,44.02,44.07,12500.0,20.7502,20.7831,20.7032,20.7267,12500.0
2012-10-01 13:00:00,44.07,44.09,43.95,44.06,28200.0,20.7267,20.7361,20.6702,20.722,28200.0
2012-10-01 13:30:00,44.06,44.17,44.05,44.16,20700.0,20.722,20.7737,20.7173,20.769,20700.0
2012-10-01 14:00:00,44.18,44.19,44.14,44.16,11800.0,20.7784,20.7831,20.7596,20.769,11800.0
2012-10-01 14:30:00,44.16,44.28,44.15,44.27,21400.0,20.769,20.8254,20.7643,20.8207,21400.0
2012-10-01 15:00:00,44.27,44.27,44.16,44.18,28800.0,20.8207,20.8207,20.769,20.7784,28800.0
2012-10-01 15:30:00,44.19,44.27,44.17,44.18,50600.0,20.7831,20.8207,20.7737,20.7784,50600.0
2012-10-02 09:30:00,44.37,44.41,44.24,44.32,50400.0,20.8678,20.8866,20.8066,20.8443,50400.0
2012-10-02 10:00:00,44.31,44.31,44.03,44.12,50100.0,20.8396,20.8396,20.7079,20.7502,50100.0
2012-10-02 10:30:00,44.13,44.21,44.07,44.08,44100.0,20.7549,20.7925,20.7267,20.7314,44100.0
2012-10-02 11:00:00,44.08,44.15,44.04,44.08,141300.0,20.7314,20.7643,20.7126,20.7314,141300.0
2012-10-02 11:30:00,44.09,44.13,44.0,44.02,78200.0,20.7361,20.7549,20.6938,20.7032,78200.0
2012-10-02 12:00:00,44.03,44.13,44.03,44.03,45800.0,20.7079,20.7549,20.7079,20.7079,45800.0
2012-10-02 12:30:00,44.04,44.09,44.02,44.06,22800.0,20.7126,20.7361,20.7032,20.722,22800.0
2012-10-02 13:00:00,44.06,44.06,44.01,44.01,52900.0,20.722,20.722,20.6985,20.6985,52900.0
2012-10-02 13:30:00,44.03,44.11,43.99,44.02,97800.0,20.7079,20.7455,20.6891,20.7032,97800.0
2012-10-02 14:00:00,44.01,44.05,43.97,44.0,51100.0,20.6985,20.7173,20.6796,20.6938,51100.0
2012-10-02 14:30:00,44.0,44.01,43.95,43.95,38700.0,20.6938,20.6985,20.6702,20.6702,38700.0
2012-10-02 15:00:00,43.96,44.07,43.96,44.07,47800.0,20.6749,20.7267,20.6749,20.7267,47800.0
2012-10-02 15:30:00,44.07,44.17,44.04,44.15,73400.0,20.7267,20.7737,20.7126,20.7643,73400.0
2012-10-03 09:30:00,44.13,44.14,43.91,43.96,52800.0,20.7549,20.7596,20.6514,20.6749,52800.0
2012-10-03 10:00:00,43.99,44.12,43.91,44.1,42100.0,20.6891,20.7502,20.6514,20.7408,42100.0
2012-10-03 10:30:00,44.1,44.19,44.05,44.07,39500.0,20.7408,20.7831,20.7173,20.7267,39500.0
2012-10-03 11:00:00,44.09,44.22,44.06,44.21,16000.0,20.7361,20.7972,20.722,20.7925,16000.0
2012-10-03 11:30:00,44.21,44.34,44.21,44.26,20100.0,20.7925,20.8537,20.7925,20.816,20100.0
2012-10-03 12:00:00,44.27,44.28,44.19,44.23,17500.0,20.8207,20.8254,20.7831,20.8019,17500.0
2012-10-03 12:30:00,44.24,44.24,44.1,44.13,32400.0,20.8066,20.8066,20.7408,20.7549,32400.0
2012-10-03 13:00:00,44.13,44.15,44.11,44.12,27300.0,20.7549,20.7643,20.7455,20.7502,27300.0
2012-10-03 13:30:00,44.13,44.14,44.06,44.09,20200.0,20.7549,20.7596,20.722,20.7361,20200.0
2012-10-03 14:00:00,44.09,44.11,44.07,44.08,60400.0,20.7361,20.7455,20.7267,20.7314,60400.0
2012-10-03 14:30:00,44.08,44.1,44.07,44.08,27700.0,20.7314,20.7408,20.7267,20.7314,27700.0
2012-10-03 15:00:00,44.08,44.15,44.02,44.11,55100.0,20.7314,20.7643,20.7032,20.7455,55100.0
2012-10-03 15:30:00,44.11,44.12,43.96,43.97,126300.0,20.7455,20.7502,20.6749,20.6796,126300.0
2012-10-04 09:30:00,44.22,44.39,44.18,44.25,47700.0,20.7972,20.8772,20.7784,20.8113,47700.0
2012-10-04 10:00:00,44.26,44.46,44.23,44.35,53900.0,20.816,20.9101,20.8019,20.8584,53900.0
2012-10-04 10:30:00,44.35,44.5,44.31,44.49,45600.0,20.8584,20.9289,20.8396,20.9242,45600.0
2012-10-04 11:00:00,44.48,44.53,44.38,44.51,26600.0,20.9195,20.943,20.8725,20.9336,26600.0
2012-10-04 11:30:00,44.5,44.58,44.47,44.58,20900.0,20.9289,20.9665,20.9148,20.9665,20900.0
2012-10-04 12:00:00,44.58,44.67,44.54,44.59,43800.0,20.9665,21.0089,20.9477,20.9712,43800.0
2012-10-04 12:30:00,44.59,44.68,44.59,44.68,16700.0,20.9712,21.0136,20.9712,21.0136,16700.0
2012-10-04 13:00:00,44.68,44.78,44.67,44.76,32200.0,21.0136,21.0606,21.0089,21.0512,32200.0
2012-10-04 13:30:00,44.76,44.84,44.76,44.77,26900.0,21.0512,21.0888,21.0512,21.0559,26900.0
2012-10-04 14:00:00,44.75,44.76,44.67,44.69,18900.0,21.0465,21.0512,21.0089,21.0183,18900.0
2012-10-04 14:30:00,44.7,44.75,44.7,44.73,16600.0,21.023,21.0465,21.023,21.0371,16600.0
2012-10-04 15:00:00,44.73,44.81,44.73,44.75,37500.0,21.0371,21.0747,21.0371,21.0465,37500.0
2012-10-04 15:30:00,44.75,44.79,44.71,44.79,76400.0,21.0465,21.0653,21.0277,21.0653,76400.0
2012-10-05 09:30:00,45.09,45.11,44.96,45.01,51800.0,21.2064,21.2158,21.1453,21.1688,51800.0
2012-10-05 10:00:00,45.03,45.06,44.96,45.03,16000.0,21.1782,21.1923,21.1453,21.1782,16000.0
2012-10-05 10:30:00,45.03,45.03,44.98,45.0,24400.0,21.1782,21.1782,21.1547,21.1641,24400.0
2012-10-05 11:00:00,45.0,45.03,44.96,45.02,15600.0,21.1641,21.1782,21.1453,21.1735,15600.0
2012-10-05 11:30:00,45.01,45.03,44.94,44.96,14400.0,21.1688,21.1782,21.1359,21.1453,14400.0
2012-10-05 12:00:00,44.97,45.0,44.83,44.83,16000.0,21.15,21.1641,21.0841,21.0841,16000.0
2012-10-05 12:30:00,44.83,44.84,44.63,44.74,39200.0,21.0841,21.0888,20.9901,21.0418,39200.0
2012-10-05 13:00:00,44.73,44.8,44.64,44.64,15600.0,21.0371,21.07,20.9948,20.9948,15600.0
2012-10-05 13:30:00,44.64,44.7,44.62,44.68,29300.0,20.9948,21.023,20.9854,21.0136,29300.0
2012-10-05 14:00:00,44.67,44.7,44.63,44.64,24800.0,21.0089,21.023,20.9901,20.9948,24800.0
2012-10-05 14:30:00,44.62,44.65,44.53,44.53,39900.0,20.9854,20.9995,20.943,20.943,39900.0
2012-10-05 15:00:00,44.55,44.59,44.51,44.56,32200.0,20.9524,20.9712,20.9336,20.9571,32200.0
2012-10-05 15:30:00,44.55,44.67,44.52,44.65,50900.0,20.9524,21.0089,20.9383,20.9995,50900.0
2012-10-08 09:30:00,44.59,44.64,44.37,44.38,20500.0,20.9712,20.9948,20.8678,20.8725,20500.0
2012-10-08 10:00:00,44.38,44.46,44.28,44.45,15800.0,20.8725,20.9101,20.8254,20.9054,15800.0
2012-10-08 10:30:00,44.45,44.54,44.42,44.45,16400.0,20.9054,20.9477,20.8913,20.9054,16400.0
2012-10-08 11:00:00,44.47,44.49,44.38,44.47,10300.0,20.9148,20.9242,20.8725,20.9148,10300.0
2012-10-08 11:30:00,44.48,44.48,44.4,44.44,4800.0,20.9195,20.9195,20.8819,20.9007,4800.0
2012-10-08 12:00:00,44.44,44.46,44.42,44.46,8800.0,20.9007,20.9101,20.8913,20.9101,8800.0
2012-10-08 12:30:00,44.45,44.49,44.42,44.48,13900.0,20.9054,20.9242,20.8913,20.9195,13900.0
2012-10-08 13:00:00,44.51,44.58,44.51,44.55,9200.0,20.9336,20.9665,20.9336,20.9524,9200.0
2012-10-08 13:30:00,44.55,44.6,44.55,44.56,8500.0,20.9524,20.9759,20.9524,20.9571,8500.0
2012-10-08 14:00:00,44.57,44.57,44.51,44.56,16800.0,20.9618,20.9618,20.9336,20.9571,16800.0
2012-10-08 14:30:00,44.57,44.58,44.48,44.48,13400.0,20.9618,20.9665,20.9195,20.9195,13400.0
2012-10-08 15:00:00,44.48,44.55,44.46,44.5,22200.0,20.9195,20.9524,20.9101,20.9289,22200.0
2012-10-08 15:30:00,44.51,44.53,44.49,44.51,31000.0,20.9336,20.943,20.9242,20.9336,31000.0
2012-10-09 09:30:00,44.77,44.78,44.5,44.5,43400.0,21.0559,21.0606,20.9289,20.9289,43400.0
2012-10-09 10:00:00,44.51,44.54,44.04,44.49,16900.0,20.9336,20.9477,20.7126,20.9242,16900.0
2012-10-09 10:30:00,44.47,44.5,44.02,44.27,25500.0,20.9148,20.9289,20.7032,20.8207,25500.0
2012-10-09 11:00:00,44.24,44.27,44.11,44.19,16600.0,20.8066,20.8207,20.7455,20.7831,16600.0
2012-10-09 11:30:00,44.13,44.22,44.12,44.21,14900.0,20.7549,20.7972,20.7502,20.7925,14900.0
2012-10-09 12:00:00,44.22,44.3,44.2,44.25,9900.0,20.7972,20.8349,20.7878,20.8113,9900.0
2012-10-09 12:30:00,44.25,44.27,44.21,44.24,7900.0,20.8113,20.8207,20.7925,20.8066,7900.0
2012-10-09 13:00:00,44.22,44.25,44.2,44.2,15400.0,20.7972,20.8113,20.7878,20.7878,15400.0
2012-10-09 13:30:00,44.21,44.21,44.13,44.13,21800.0,20.7925,20.7925,20.7549,20.7549,21800.0
2012-10-09 14:00:00,44.13,44.17,44.11,44.16,18000.0,20.7549,20.7737,20.7455,20.769,18000.0
2012-10-09 14:30:00,44.15,44.23,44.13,44.2,18800.0,20.7643,20.8019,20.7549,20.7878,18800.0
2012-10-09 15:00:00,44.2,44.22,44.05,44.06,28100.0,20.7878,20.7972,20.7173,20.722,28100.0
2012-10-09 15:30:00,44.05,44.07,43.94,44.01,138900.0,20.7173,20.7267,20.6655,20.6985,138900.0
2012-10-10 09:30:00,44.02,44.22,44.02,44.09,43300.0,20.7032,20.7972,20.7032,20.7361,43300.0
2012-10-10 10:00:00,44.12,44.13,44.01,44.08,54300.0,20.7502,20.7549,20.6985,20.7314,54300.0
2012-10-10 10:30:00,44.1,44.15,44.01,44.01,14600.0,20.7408,20.7643,20.6985,20.6985,14600.0
2012-10-10 11:00:00,44.02,44.11,44.02,44.04,16500.0,20.7032,20.7455,20.7032,20.7126,16500.0
2012-10-10 11:30:00,44.04,44.04,43.95,43.99,13400.0,20.7126,20.7126,20.6702,20.6891,13400.0
2012-10-10 12:00:00,44.0,44.05,43.99,44.0,14300.0,20.6938,20.7173,20.6891,20.6938,14300.0
2012-10-10 12:30:00,44.0,44.01,43.92,43.94,13600.0,20.6938,20.6985,20.6561,20.6655,13600.0
2012-10-10 13:00:00,43.95,43.99,43.9,43.92,19800.0,20.6702,20.6891,20.6467,20.6561,19800.0
2012-10-10 13:30:00,43.9,43.97,43.87,43.95,19000.0,20.6467,20.6796,20.6326,20.6702,19000.0
2012-10-10 14:00:00,43.95,44.03,43.94,44.01,36200.0,20.6702,20.7079,20.6655,20.6985,36200.0
2012-10-10 14:30:00,44.0,44.04,43.98,44.03,18700.0,20.6938,20.7126,20.6844,20.7079,18700.0
2012-10-10 15:00:00,44.02,44.02,43.93,43.96,18700.0,20.7032,20.7032,20.6608,20.6749,18700.0
2012-10-10 15:30:00,43.96,43.97,43.88,43.91,44400.0,20.6749,20.6796,20.6373,20.6514,44400.0
2012-10-11 09:30:00,44.04,44.17,44.03,44.09,27200.0,20.7126,20.7737,20.7079,20.7361,27200.0
2012-10-11 10:00:00,44.06,44.25,44.06,44.24,19400.0,20.722,20.8113,20.722,20.8066,19400.0
2012-10-11 10:30:00,44.24,44.34,44.23,44.3,17400.0,20.8066,20.8537,20.8019,20.8349,17400.0
2012-10-11 11:00:00,44.29,44.34,44.24,44.24,19700.0,20.8301,20.8537,20.8066,20.8066,19700.0
2012-10-11 11:30:00,44.25,44.28,44.13,44.14,22200.0,20.8113,20.8254,20.7549,20.7596,22200.0
2012-10-11 12:00:00,44.11,44.13,44.08,44.13,10000.0,20.7455,20.7549,20.7314,20.7549,10000.0
2012-10-11 12:30:00,44.12,44.16,44.06,44.16,11800.0,20.7502,20.769,20.722,20.769,11800.0
2012-10-11 13:00:00,44.16,44.17,44.07,44.1,6200.0,20.769,20.7737,20.7267,20.7408,6200.0
2012-10-11 13:30:00,44.08,44.1,44.0,44.0,26300.0,20.7314,20.7408,20.6938,20.6938,26300.0
2012-10-11 14:00:00,44.02,44.02,43.99,44.02,10600.0,20.7032,20.7032,20.6891,20.7032,10600.0
2012-10-11 14:30:00,44.01,44.02,43.97,43.98,14500.0,20.6985,20.7032,20.6796,20.6844,14500.0
2012-10-11 15:00:00,43.99,44.03,43.97,44.03,16000.0,20.6891,20.7079,20.6796,20.7079,16000.0
2012-10-11 15:30:00,44.02,44.03,43.93,43.96,45100.0,20.7032,20.7079,20.6608,20.6749,45100.0
2012-10-12 09:30:00,44.03,44.03,43.82,43.85,38300.0,20.7079,20.7079,20.6091,20.6232,38300.0
2012-10-12 10:00:00,43.85,43.86,43.67,43.78,47800.0,20.6232,20.6279,20.5386,20.5903,47800.0
2012-10-12 10:30:00,43.77,43.89,43.73,43.83,27100.0,20.5856,20.642,20.5668,20.6138,27100.0
2012-10-12 11:00:00,43.83,43.87,43.7,43.71,19700.0,20.6138,20.6326,20.5527,20.5574,19700.0
2012-10-12 11:30:00,43.7,43.73,43.65,43.72,21200.0,20.5527,20.5668,20.5291,20.5621,21200.0
2012-10-12 12:00:00,43.72,43.8,43.71,43.77,9800.0,20.5621,20.5997,20.5574,20.5856,9800.0
2012-10-12 12:30:00,43.79,43.87,43.76,43.87,8500.0,20.595,20.6326,20.5809,20.6326,8500.0
2012-10-12 13:00:00,43.86,44.02,43.86,43.96,24400.0,20.6279,20.7032,20.6279,20.6749,24400.0
2012-10-12 13:30:00,43.96,43.98,43.93,43.97,10400.0,20.6749,20.6844,20.6608,20.6796,10400.0
2012-10-12 14:00:00,43.96,44.02,43.95,43.99,22600.0,20.6749,20.7032,20.6702,20.6891,22600.0
2012-10-12 14:30:00,43.98,43.99,43.89,43.9,15000.0,20.6844,20.6891,20.642,20.6467,15000.0
2012-10-12 15:00:00,43.89,43.89,43.79,43.79,26200.0,20.642,20.642,20.595,20.595,26200.0
2012-10-12 15:30:00,43.8,43.81,43.73,43.81,43200.0,20.5997,20.6044,20.5668,20.6044,43200.0
2012-10-15 09:30:00,43.87,44.0,43.84,43.9,51000.0,20.6326,20.6938,20.6185,20.6467,51000.0
2012-10-15 10:00:00,43.89,43.93,43.82,43.84,30000.0,20.642,20.6608,20.6091,20.6185,30000.0
2012-10-15 10:30:00,43.83,43.84,43.79,43.83,26500.0,20.6138,20.6185,20.595,20.6138,26500.0
2012-10-15 11:00:00,43.83,43.88,43.82,43.88,11600.0,20.6138,20.6373,20.6091,20.6373,11600.0
2012-10-15 11:30:00,43.88,43.95,43.88,43.93,17800.0,20.6373,20.6702,20.6373,20.6608,17800.0
2012-10-15 12:00:00,43.94,43.99,43.92,43.99,12500.0,20.6655,20.6891,20.6561,20.6891,12500.0
2012-10-15 12:30:00,43.99,44.05,43.98,44.02,12500.0,20.6891,20.7173,20.6844,20.7032,12500.0
2012-10-15 13:00:00,44.02,44.08,44.02,44.02,20100.0,20.7032,20.7314,20.7032,20.7032,20100.0
2012-10-15 13:30:00,44.01,44.05,43.95,43.95,23100.0,20.6985,20.7173,20.6702,20.6702,23100.0
2012-10-15 14:00:00,43.96,44.01,43.94,43.94,25700.0,20.6749,20.6985,20.6655,20.6655,25700.0
2012-10-15 14:30:00,43.95,43.95,43.87,43.91,12200.0,20.6702,20.6702,20.6326,20.6514,12200.0
2012-10-15 15:00:00,43.92,43.96,43.84,43.86,23900.0,20.6561,20.6749,20.6185,20.6279,23900.0
2012-10-15 15:30:00,43.86,43.95,43.85,43.91,59000.0,20.6279,20.6702,20.6232,20.6514,59000.0
2012-10-16 09:30:00,43.8,44.14,43.77,44.1,43500.0,20.5997,20.7596,20.5856,20.7408,43500.0
2012-10-16 10:00:00,44.12,44.12,43.97,44.08,19100.0,20.7502,20.7502,20.6796,20.7314,19100.0
2012-10-16 10:30:00,44.07,44.13,44.0,44.08,20300.0,20.7267,20.7549,20.6938,20.7314,20300.0
2012-10-16 11:00:00,44.05,44.15,44.03,44.14,9900.0,20.7173,20.7643,20.7079,20.7596,9900.0
2012-10-16 11:30:00,44.15,44.18,44.11,44.13,21100.0,20.7643,20.7784,20.7455,20.7549,21100.0
2012-10-16 12:00:00,44.13,44.2,44.09,44.15,15700.0,20.7549,20.7878,20.7361,20.7643,15700.0
2012-10-16 12:30:00,44.16,44.19,44.08,44.1,12000.0,20.769,20.7831,20.7314,20.7408,12000.0
2012-10-16 13:00:00,44.08,44.17,44.08,44.14,6500.0,20.7314,20.7737,20.7314,20.7596,6500.0
2012-10-16 13:30:00,44.16,44.18,44.12,44.14,16200.0,20.769,20.7784,20.7502,20.7596,16200.0
2012-10-16 14:00:00,44.18,44.2,44.14,44.2,21500.0,20.7784,20.7878,20.7596,20.7878,21500.0
2012-10-16 14:30:00,44.21,44.3,44.2,44.26,31000.0,20.7925,20.8349,20.7878,20.816,31000.0
2012-10-16 15:00:00,44.25,44.28,44.07,44.12,27100.0,20.8113,20.8254,20.7267,20.7502,27100.0
2012-10-16 15:30:00,44.13,44.14,43.98,44.08,93800.0,20.7549,20.7596,20.6844,20.7314,93800.0
2012-10-17 09:30:00,44.15,44.46,44.15,44.46,39800.0,20.7643,20.9101,20.7643,20.9101,39800.0
2012-10-17 10:00:00,44.45,44.49,44.35,44.36,29600.0,20.9054,20.9242,20.8584,20.8631,29600.0
2012-10-17 10:30:00,44.36,44.41,44.3,44.39,8300.0,20.8631,20.8866,20.8349,20.8772,8300.0
2012-10-17 11:00:00,44.38,44.47,44.34,44.46,17600.0,20.8725,20.9148,20.8537,20.9101,17600.0
2012-10-17 11:30:00,44.46,44.6,44.46,44.55,21800.0,20.9101,20.9759,20.9101,20.9524,21800.0
2012-10-17 12:00:00,44.55,44.58,44.5,44.5,19000.0,20.9524,20.9665,20.9289,20.9289,19000.0
2012-10-17 12:30:00,44.5,44.57,44.49,44.52,14100.0,20.9289,20.9618,20.9242,20.9383,14100.0
2012-10-17 13:00:00,44.5,44.58,44.5,44.58,17300.0,20.9289,20.9665,20.9289,20.9665,17300.0
2012-10-17 13:30:00,44.59,44.62,44.49,44.5,30300.0,20.9712,20.9854,20.9242,20.9289,30300.0
2012-10-17 14:00:00,44.51,44.56,44.5,44.53,13300.0,20.9336,20.9571,20.9289,20.943,13300.0
2012-10-17 14:30:00,44.51,44.53,44.36,44.44,27500.0,20.9336,20.943,20.8631,20.9007,27500.0
2012-10-17 15:00:00,44.44,44.48,44.37,44.43,31000.0,20.9007,20.9195,20.8678,20.896,31000.0
2012-10-17 15:30:00,44.43,44.47,44.4,44.46,60700.0,20.896,20.9148,20.8819,20.9101,60700.0
2012-10-18 09:30:00,44.49,44.55,44.32,44.54,28100.0,20.9242,20.9524,20.8443,20.9477,28100.0
2012-10-18 10:00:00,44.54,44.58,44.38,44.45,16800.0,20.9477,20.9665,20.8725,20.9054,16800.0
2012-10-18 10:30:00,44.45,44.47,44.29,44.45,36100.0,20.9054,20.9148,20.8301,20.9054,36100.0
2012-10-18 11:00:00,44.45,44.49,44.44,44.48,11100.0,20.9054,20.9242,20.9007,20.9195,11100.0
2012-10-18 11:30:00,44.47,44.57,44.47,44.57,18300.0,20.9148,20.9618,20.9148,20.9618,18300.0
2012-10-18 12:00:00,44.57,44.64,44.51,44.59,42300.0,20.9618,20.9948,20.9336,20.9712,42300.0
2012-10-18 12:30:00,44.61,44.62,44.47,44.48,25400.0,20.9806,20.9854,20.9148,20.9195,25400.0
2012-10-18 13:00:00,44.48,44.49,44.39,44.48,24000.0,20.9195,20.9242,20.8772,20.9195,24000.0
2012-10-18 13:30:00,44.47,44.51,44.45,44.49,24700.0,20.9148,20.9336,20.9054,20.9242,24700.0
2012-10-18 14:00:00,44.49,44.49,44.45,44.46,6900.0,20.9242,20.9242,20.9054,20.9101,6900.0
2012-10-18 14:30:00,44.46,44.48,44.36,44.36,26500.0,20.9101,20.9195,20.8631,20.8631,26500.0
2012-10-18 15:00:00,44.36,44.4,44.3,44.38,41000.0,20.8631,20.8819,20.8349,20.8725,41000.0
2012-10-18 15:30:00,44.37,44.39,44.28,44.34,65400.0,20.8678,20.8772,20.8254,20.8537,65400.0
2012-10-19 09:30:00,43.47,43.66,43.04,43.21,207500.0,20.4445,20.5339,20.2423,20.3222,207500.0
2012-10-19 10:00:00,43.21,43.37,43.1,43.29,107400.0,20.3222,20.3975,20.2705,20.3598,107400.0
2012-10-19 10:30:00,43.28,43.33,43.26,43.3,108300.0,20.3551,20.3786,20.3457,20.3645,108300.0
2012-10-19 11:00:00,43.3,43.33,43.16,43.22,66900.0,20.3645,20.3786,20.2987,20.3269,66900.0
2012-10-19 11:30:00,43.21,43.25,43.15,43.19,58200.0,20.3222,20.341,20.294,20.3128,58200.0
2012-10-19 12:00:00,43.2,43.35,43.15,43.27,102100.0,20.3175,20.3881,20.294,20.3504,102100.0
2012-10-19 12:30:00,43.27,43.31,43.23,43.27,43800.0,20.3504,20.3692,20.3316,20.3504,43800.0
2012-10-19 13:00:00,43.25,43.32,43.16,43.18,84400.0,20.341,20.3739,20.2987,20.3081,84400.0
2012-10-19 13:30:00,43.17,43.17,43.07,43.11,106700.0,20.3034,20.3034,20.2564,20.2752,106700.0
2012-10-19 14:00:00,43.11,43.31,43.08,43.22,123500.0,20.2752,20.3692,20.2611,20.3269,123500.0
2012-10-19 14:30:00,43.22,43.28,43.18,43.24,153900.0,20.3269,20.3551,20.3081,20.3363,153900.0
2012-10-19 15:00:00,43.23,43.3,43.11,43.23,133700.0,20.3316,20.3645,20.2752,20.3316,133700.0
2012-10-19 15:30:00,43.23,43.3,43.15,43.18,252400.0,20.3316,20.3645,20.294,20.3081,252400.0
2012-10-22 09:30:00,43.09,43.23,43.07,43.18,43700.0,20.2658,20.3316,20.2564,20.3081,43700.0
2012-10-22 10:00:00,43.19,43.24,43.14,43.16,38700.0,20.3128,20.3363,20.2893,20.2987,38700.0
2012-10-22 10:30:00,43.16,43.25,43.15,43.24,19500.0,20.2987,20.341,20.294,20.3363,19500.0
2012-10-22 11:00:00,43.23,43.25,43.18,43.2,22600.0,20.3316,20.341,20.3081,20.3175,22600.0
2012-10-22 11:30:00,43.22,43.25,43.18,43.2,17800.0,20.3269,20.341,20.3081,20.3175,17800.0
2012-10-22 12:00:00,43.2,43.21,43.16,43.2,17300.0,20.3175,20.3222,20.2987,20.3175,17300.0
2012-10-22 12:30:00,43.18,43.2,43.06,43.06,11400.0,20.3081,20.3175,20.2517,20.2517,11400.0
2012-10-22 13:00:00,43.05,43.08,42.97,42.98,37800.0,20.247,20.2611,20.2093,20.214,37800.0
2012-10-22 13:30:00,42.97,43.02,42.92,42.99,53900.0,20.2093,20.2329,20.1858,20.2187,53900.0
2012-10-22 14:00:00,43.0,43.02,42.95,42.96,20900.0,20.2234,20.2329,20.1999,20.2046,20900.0
2012-10-22 14:30:00,42.95,43.0,42.9,42.93,40600.0,20.1999,20.2234,20.1764,20.1905,40600.0
2012-10-22 15:00:00,42.94,43.06,42.92,43.05,23200.0,20.1952,20.2517,20.1858,20.247,23200.0
2012-10-22 15:30:00,43.05,43.06,42.92,43.04,114400.0,20.247,20.2517,20.1858,20.2423,114400.0
2012-10-23 09:30:00,43.04,43.05,42.53,42.78,76600.0,20.2423,20.247,20.0024,20.12,76600.0
2012-10-23 10:00:00,42.79,42.98,42.79,42.87,24700.0,20.1247,20.214,20.1247,20.1623,24700.0
2012-10-23 10:30:00,42.88,42.88,42.7,42.72,24800.0,20.167,20.167,20.0824,20.0918,24800.0
2012-10-23 11:00:00,42.71,42.74,42.67,42.67,24700.0,20.0871,20.1012,20.0682,20.0682,24700.0
2012-10-23 11:30:00,42.67,42.68,42.57,42.64,19200.0,20.0682,20.0729,20.0212,20.0541,19200.0
2012-10-23 12:00:00,42.63,42.78,42.58,42.76,22100.0,20.0494,20.12,20.0259,20.1106,22100.0
2012-10-23 12:30:00,42.77,42.81,42.75,42.76,16300.0,20.1153,20.1341,20.1059,20.1106,16300.0
2012-10-23 13:00:00,42.77,42.81,42.76,42.79,15300.0,20.1153,20.1341,20.1106,20.1247,15300.0
2012-10-23 13:30:00,42.78,42.79,42.75,42.77,14000.0,20.12,20.1247,20.1059,20.1153,14000.0
2012-10-23 14:00:00,42.75,42.8,42.64,42.67,29100.0,20.1059,20.1294,20.0541,20.0682,29100.0
2012-10-23 14:30:00,42.66,42.71,42.65,42.71,16200.0,20.0635,20.0871,20.0588,20.0871,16200.0
2012-10-23 15:00:00,42.71,42.72,42.62,42.64,37000.0,20.0871,20.0918,20.0447,20.0541,37000.0
2012-10-23 15:30:00,42.64,42.67,42.61,42.64,77100.0,20.0541,20.0682,20.04,20.0541,77100.0
2012-10-24 09:30:00,42.99,42.99,42.6,42.67,72100.0,20.2187,20.2187,20.0353,20.0682,72100.0
2012-10-24 10:00:00,42.67,42.74,42.61,42.66,27900.0,20.0682,20.1012,20.04,20.0635,27900.0
2012-10-24 10:30:00,42.63,42.71,42.63,42.63,16300.0,20.0494,20.0871,20.0494,20.0494,16300.0
2012-10-24 11:00:00,42.63,42.67,42.6,42.67,17000.0,20.0494,20.0682,20.0353,20.0682,17000.0
2012-10-24 11:30:00,42.67,42.68,42.41,42.44,49800.0,20.0682,20.0729,19.946,19.9601,49800.0
2012-10-24 12:00:00,42.44,42.45,42.4,42.44,28100.0,19.9601,19.9648,19.9413,19.9601,28100.0
2012-10-24 12:30:00,42.44,42.47,42.41,42.45,49000.0,19.9601,19.9742,19.946,19.9648,49000.0
2012-10-24 13:00:00,42.43,42.49,42.43,42.48,35000.0,19.9554,19.9836,19.9554,19.9789,35000.0
2012-10-24 13:30:00,42.48,42.56,42.43,42.55,44700.0,19.9789,20.0165,19.9554,20.0118,44700.0
2012-10-24 14:00:00,42.55,42.58,42.44,42.52,49500.0,20.0118,20.0259,19.9601,19.9977,49500.0
2012-10-24 14:30:00,42.52,42.55,42.46,42.54,33800.0,19.9977,20.0118,19.9695,20.0071,33800.0
2012-10-24 15:00:00,42.53,42.55,42.38,42.4,53900.0,20.0024,20.0118,19.9319,19.9413,53900.0
2012-10-24 15:30:00,42.41,42.45,42.35,42.45,88800.0,19.946,19.9648,19.9177,19.9648,88800.0
2012-10-25 09:30:00,42.78,42.85,42.7,42.78,54500.0,20.12,20.1529,20.0824,20.12,54500.0
2012-10-25 10:00:00,42.77,42.92,42.71,42.78,29000.0,20.1153,20.1858,20.0871,20.12,29000.0
2012-10-25 10:30:00,42.78,42.9,42.75,42.83,47300.0,20.12,20.1764,20.1059,20.1435,47300.0
2012-10-25 11:00:00,42.86,42.93,42.69,42.71,38200.0,20.1576,20.1905,20.0776,20.0871,38200.0
2012-10-25 11:30:00,42.7,42.84,42.7,42.84,38300.0,20.0824,20.1482,20.0824,20.1482,38300.0
2012-10-25 12:00:00,42.84,42.89,42.83,42.85,31600.0,20.1482,20.1717,20.1435,20.1529,31600.0
2012-10-25 12:30:00,42.86,43.02,42.83,43.02,37500.0,20.1576,20.2329,20.1435,20.2329,37500.0
2012-10-25 13:00:00,43.02,43.04,42.9,42.98,55300.0,20.2329,20.2423,20.1764,20.214,55300.0
2012-10-25 13:30:00,42.98,43.01,42.95,43.01,26900.0,20.214,20.2281,20.1999,20.2281,26900.0
2012-10-25 14:00:00,43.01,43.05,42.98,42.98,20300.0,20.2281,20.247,20.214,20.214,20300.0
2012-10-25 14:30:00,42.99,43.0,42.78,42.82,38300.0,20.2187,20.2234,20.12,20.1388,38300.0
2012-10-25 15:00:00,42.83,42.9,42.82,42.87,44900.0,20.1435,20.1764,20.1388,20.1623,44900.0
2012-10-25 15:30:00,42.87,43.05,42.87,43.05,79100.0,20.1623,20.247,20.1623,20.247,79100.0
2012-10-26 09:30:00,42.98,43.15,42.78,42.78,69400.0,20.214,20.294,20.12,20.12,69400.0
2012-10-26 10:00:00,42.77,42.93,42.76,42.77,22500.0,20.1153,20.1905,20.1106,20.1153,22500.0
2012-10-26 10:30:00,42.73,42.8,42.69,42.69,33100.0,20.0965,20.1294,20.0776,20.0776,33100.0
2012-10-26 11:00:00,42.7,42.98,42.69,42.98,18400.0,20.0824,20.214,20.0776,20.214,18400.0
2012-10-26 11:30:00,42.98,43.05,42.98,43.0,44000.0,20.214,20.247,20.214,20.2234,44000.0
2012-10-26 12:00:00,43.0,43.06,42.95,43.06,27800.0,20.2234,20.2517,20.1999,20.2517,27800.0
2012-10-26 12:30:00,43.07,43.07,43.0,43.06,29000.0,20.2564,20.2564,20.2234,20.2517,29000.0
2012-10-26 13:00:00,43.03,43.05,42.99,43.01,10900.0,20.2376,20.247,20.2187,20.2281,10900.0
2012-10-26 13:30:00,43.01,43.08,43.01,43.05,25800.0,20.2281,20.2611,20.2281,20.247,25800.0
2012-10-26 14:00:00,43.06,43.07,42.95,43.02,33500.0,20.2517,20.2564,20.1999,20.2329,33500.0
2012-10-26 14:30:00,43.0,43.03,42.88,42.92,33500.0,20.2234,20.2376,20.167,20.1858,33500.0
2012-10-26 15:00:00,42.93,43.05,42.92,42.99,20400.0,20.1905,20.247,20.1858,20.2187,20400.0
2012-10-26 15:30:00,43.0,43.0,42.91,42.99,49400.0,20.2234,20.2234,20.1811,20.2187,49400.0
2012-10-31 09:30:00,43.5,43.52,43.36,43.49,96700.0,20.4586,20.468,20.3928,20.4539,96700.0
2012-10-31 10:00:00,43.48,43.5,43.35,43.42,48500.0,20.4492,20.4586,20.3881,20.421,48500.0
2012-10-31 10:30:00,43.41,43.46,43.36,43.42,20500.0,20.4163,20.4398,20.3928,20.421,20500.0
2012-10-31 11:00:00,43.44,43.58,43.42,43.55,64000.0,20.4304,20.4962,20.421,20.4821,64000.0
2012-10-31 11:30:00,43.53,43.62,43.51,43.62,31900.0,20.4727,20.515,20.4633,20.515,31900.0
2012-10-31 12:00:00,43.6,43.62,43.52,43.52,15700.0,20.5056,20.515,20.468,20.468,15700.0
2012-10-31 12:30:00,43.5,43.54,43.44,43.51,36900.0,20.4586,20.4774,20.4304,20.4633,36900.0
2012-10-31 13:00:00,43.52,43.66,43.49,43.61,35000.0,20.468,20.5339,20.4539,20.5103,35000.0
2012-10-31 13:30:00,43.61,43.7,43.57,43.68,20600.0,20.5103,20.5527,20.4915,20.5433,20600.0
2012-10-31 14:00:00,43.68,43.74,43.68,43.68,26200.0,20.5433,20.5715,20.5433,20.5433,26200.0
2012-10-31 14:30:00,43.69,43.74,43.65,43.68,32000.0,20.548,20.5715,20.5291,20.5433,32000.0
2012-10-31 15:00:00,43.67,43.8,43.65,43.78,51200.0,20.5386,20.5997,20.5291,20.5903,51200.0
2012-10-31 15:30:00,43.77,43.91,43.67,43.68,118900.0,20.5856,20.6514,20.5386,20.5433,118900.0
2012-11-01 09:30:00,43.49,43.57,43.04,43.07,103700.0,20.4539,20.4915,20.2423,20.2564,103700.0
2012-11-01 10:00:00,43.05,43.37,43.01,43.34,47900.0,20.247,20.3975,20.2281,20.3834,47900.0
2012-11-01 10:30:00,43.33,43.43,43.27,43.34,31600.0,20.3786,20.4257,20.3504,20.3834,31600.0
2012-11-01 11:00:00,43.35,43.36,43.25,43.29,29500.0,20.3881,20.3928,20.341,20.3598,29500.0
2012-11-01 11:30:00,43.29,43.39,43.27,43.39,24000.0,20.3598,20.4069,20.3504,20.4069,24000.0
2012-11-01 12:00:00,43.4,43.44,43.38,43.4,21500.0,20.4116,20.4304,20.4022,20.4116,21500.0
2012-11-01 12:30:00,43.39,43.4,43.28,43.28,22000.0,20.4069,20.4116,20.3551,20.3551,22000.0
2012-11-01 13:00:00,43.29,43.29,43.14,43.17,25200.0,20.3598,20.3598,20.2893,20.3034,25200.0
2012-11-01 13:30:00,43.17,43.2,43.13,43.2,25500.0,20.3034,20.3175,20.2846,20.3175,25500.0
2012-11-01 14:00:00,43.21,43.27,43.17,43.2,34100.0,20.3222,20.3504,20.3034,20.3175,34100.0
2012-11-01 14:30:00,43.2,43.26,43.15,43.26,20000.0,20.3175,20.3457,20.294,20.3457,20000.0
2012-11-01 15:00:00,43.25,43.27,43.21,43.23,25800.0,20.341,20.3504,20.3222,20.3316,25800.0
2012-11-01 15:30:00,43.21,43.3,43.17,43.29,67800.0,20.3222,20.3645,20.3034,20.3598,67800.0
2012-11-02 09:30:00,43.55,43.63,43.28,43.35,73400.0,20.4821,20.5197,20.3551,20.3881,73400.0
2012-11-02 10:00:00,43.35,43.36,43.23,43.35,30800.0,20.3881,20.3928,20.3316,20.3881,30800.0
2012-11-02 10:30:00,43.35,43.43,43.28,43.42,32300.0,20.3881,20.4257,20.3551,20.421,32300.0
2012-11-02 11:00:00,43.42,43.44,43.38,43.42,28200.0,20.421,20.4304,20.4022,20.421,28200.0
2012-11-02 11:30:00,43.41,43.52,43.39,43.47,30000.0,20.4163,20.468,20.4069,20.4445,30000.0
2012-11-02 12:00:00,43.48,43.5,43.43,43.48,22000.0,20.4492,20.4586,20.4257,20.4492,22000.0
2012-11-02 12:30:00,43.49,43.5,43.38,43.41,25400.0,20.4539,20.4586,20.4022,20.4163,25400.0
2012-11-02 13:00:00,43.42,43.44,43.4,43.43,15900.0,20.421,20.4304,20.4116,20.4257,15900.0
2012-11-02 13:30:00,43.43,43.44,43.33,43.35,44100.0,20.4257,20.4304,20.3786,20.3881,44100.0
2012-11-02 14:00:00,43.36,43.36,43.3,43.31,25600.0,20.3928,20.3928,20.3645,20.3692,25600.0
2012-11-02 14:30:00,43.3,43.34,43.19,43.22,70900.0,20.3645,20.3834,20.3128,20.3269,70900.0
2012-11-02 15:00:00,43.22,43.25,43.17,43.21,69200.0,20.3269,20.341,20.3034,20.3222,69200.0
2012-11-02 15:30:00,43.21,43.21,43.08,43.1,77900.0,20.3222,20.3222,20.2611,20.2705,77900.0
2012-11-05 09:30:00,43.09,43.09,42.9,42.94,53800.0,20.2658,20.2658,20.1764,20.1952,53800.0
2012-11-05 10:00:00,42.95,43.01,42.94,42.99,27700.0,20.1999,20.2281,20.1952,20.2187,27700.0
2012-11-05 10:30:00,43.0,43.2,42.99,43.01,25100.0,20.2234,20.3175,20.2187,20.2281,25100.0
2012-11-05 11:00:00,43.0,43.1,43.0,43.04,12100.0,20.2234,20.2705,20.2234,20.2423,12100.0
2012-11-05 11:30:00,43.04,43.13,43.01,43.05,14500.0,20.2423,20.2846,20.2281,20.247,14500.0
2012-11-05 12:00:00,43.05,43.12,43.04,43.11,17600.0,20.247,20.2799,20.2423,20.2752,17600.0
2012-11-05 12:30:00,43.1,43.1,42.98,42.99,20000.0,20.2705,20.2705,20.214,20.2187,20000.0
2012-11-05 13:00:00,43.01,43.02,42.95,42.96,59400.0,20.2281,20.2329,20.1999,20.2046,59400.0
2012-11-05 13:30:00,42.97,42.99,42.93,42.97,23300.0,20.2093,20.2187,20.1905,20.2093,23300.0
2012-11-05 14:00:00,42.97,43.0,42.91,42.93,21600.0,20.2093,20.2234,20.1811,20.1905,21600.0
2012-11-05 14:30:00,42.93,43.03,42.93,42.96,46500.0,20.1905,20.2376,20.1905,20.2046,46500.0
2012-11-05 15:00:00,42.96,42.99,42.93,42.94,50700.0,20.2046,20.2187,20.1905,20.1952,50700.0
2012-11-05 15:30:00,42.94,42.98,42.93,42.97,60400.0,20.1952,20.214,20.1905,20.2093,60400.0
2012-11-06 09:30:00,43.08,43.23,43.05,43.15,30600.0,20.2611,20.3316,20.247,20.294,30600.0
2012-11-06 10:00:00,43.16,43.19,43.07,43.09,32200.0,20.2987,20.3128,20.2564,20.2658,32200.0
2012-11-06 10:30:00,43.1,43.16,43.09,43.13,17000.0,20.2705,20.2987,20.2658,20.2846,17000.0
2012-11-06 11:00:00,43.13,43.14,43.02,43.06,30400.0,20.2846,20.2893,20.2329,20.2517,30400.0
2012-11-06 11:30:00,43.07,43.25,43.07,43.1,28700.0,20.2564,20.341,20.2564,20.2705,28700.0
2012-11-06 12:00:00,43.1,43.19,43.1,43.18,19500.0,20.2705,20.3128,20.2705,20.3081,19500.0
2012-11-06 12:30:00,43.18,43.18,43.09,43.13,21600.0,20.3081,20.3081,20.2658,20.2846,21600.0
2012-11-06 13:00:00,43.14,43.15,43.11,43.13,19200.0,20.2893,20.294,20.2752,20.2846,19200.0
2012-11-06 13:30:00,43.13,43.21,43.13,43.19,18000.0,20.2846,20.3222,20.2846,20.3128,18000.0
2012-11-06 14:00:00,43.18,43.23,43.17,43.23,15500.0,20.3081,20.3316,20.3034,20.3316,15500.0
2012-11-06 14:30:00,43.22,43.23,43.2,43.21,34000.0,20.3269,20.3316,20.3175,20.3222,34000.0
2012-11-06 15:00:00,43.21,43.23,43.18,43.19,18800.0,20.3222,20.3316,20.3081,20.3128,18800.0
2012-11-06 15:30:00,43.19,43.2,43.13,43.14,51000.0,20.3128,20.3175,20.2846,20.2893,51000.0
2012-11-07 09:30:00,43.12,43.12,42.8,42.89,61400.0,20.2799,20.2799,20.1294,20.1717,61400.0
2012-11-07 10:00:00,42.89,43.0,42.87,42.98,29600.0,20.1717,20.2234,20.1623,20.214,29600.0
2012-11-07 10:30:00,42.99,43.06,42.84,42.92,30400.0,20.2187,20.2517,20.1482,20.1858,30400.0
2012-11-07 11:00:00,42.91,42.93,42.75,42.75,62500.0,20.1811,20.1905,20.1059,20.1059,62500.0
2012-11-07 11:30:00,42.75,42.8,42.68,42.75,53400.0,20.1059,20.1294,20.0729,20.1059,53400.0
2012-11-07 12:00:00,42.75,42.78,42.7,42.72,28500.0,20.1059,20.12,20.0824,20.0918,28500.0
2012-11-07 12:30:00,42.72,42.8,42.72,42.78,27800.0,20.0918,20.1294,20.0918,20.12,27800.0
2012-11-07 13:00:00,42.77,42.92,42.76,42.81,20500.0,20.1153,20.1858,20.1106,20.1341,20500.0
2012-11-07 13:30:00,42.81,42.9,42.8,42.81,25500.0,20.1341,20.1764,20.1294,20.1341,25500.0
2012-11-07 14:00:00,42.81,42.84,42.79,42.8,22800.0,20.1341,20.1482,20.1247,20.1294,22800.0
2012-11-07 14:30:00,42.81,42.81,42.73,42.79,27800.0,20.1341,20.1341,20.0965,20.1247,27800.0
2012-11-07 15:00:00,42.78,42.81,42.72,42.8,30800.0,20.12,20.1341,20.0918,20.1294,30800.0
2012-11-07 15:30:00,42.81,42.81,42.69,42.71,63700.0,20.1341,20.1341,20.0776,20.0871,63700.0
2012-11-08 09:30:00,42.71,42.81,42.63,42.67,42200.0,20.0871,20.1341,20.0494,20.0682,42200.0
2012-11-08 10:00:00,42.7,42.7,42.59,42.62,21200.0,20.0824,20.0824,20.0306,20.0447,21200.0
2012-11-08 10:30:00,42.61,42.8,42.6,42.7,24500.0,20.04,20.1294,20.0353,20.0824,24500.0
2012-11-08 11:00:00,42.71,42.72,42.52,42.6,32500.0,20.0871,20.0918,19.9977,20.0353,32500.0
2012-11-08 11:30:00,42.59,42.69,42.52,42.67,26200.0,20.0306,20.0776,19.9977,20.0682,26200.0
2012-11-08 12:00:00,42.68,42.73,42.62,42.73,21300.0,20.0729,20.0965,20.0447,20.0965,21300.0
2012-11-08 12:30:00,42.73,42.73,42.6,42.66,32900.0,20.0965,20.0965,20.0353,20.0635,32900.0
2012-11-08 13:00:00,42.67,42.7,42.62,42.65,13200.0,20.0682,20.0824,20.0447,20.0588,13200.0
2012-11-08 13:30:00,42.64,42.78,42.62,42.78,28100.0,20.0541,20.12,20.0447,20.12,28100.0
2012-11-08 14:00:00,42.78,42.78,42.7,42.73,18300.0,20.12,20.12,20.0824,20.0965,18300.0
2012-11-08 14:30:00,42.73,42.74,42.62,42.66,57500.0,20.0965,20.1012,20.0447,20.0635,57500.0
2012-11-08 15:00:00,42.67,42.79,42.67,42.75,33600.0,20.0682,20.1247,20.0682,20.1059,33600.0
2012-11-08 15:30:00,42.75,42.75,42.46,42.47,105600.0,20.1059,20.1059,19.9695,19.9742,105600.0
2012-11-09 09:30:00,42.39,42.53,42.27,42.48,116700.0,19.9366,20.0024,19.8801,19.9789,116700.0
2012-11-09 10:00:00,42.48,42.5,42.42,42.42,38000.0,19.9789,19.9883,19.9507,19.9507,38000.0
2012-11-09 10:30:00,42.42,42.44,42.37,42.38,27600.0,19.9507,19.9601,19.9271,19.9319,27600.0
2012-11-09 11:00:00,42.38,42.47,42.37,42.44,63700.0,19.9319,19.9742,19.9271,19.9601,63700.0
2012-11-09 11:30:00,42.42,42.54,42.42,42.53,21400.0,19.9507,20.0071,19.9507,20.0024,21400.0
2012-11-09 12:00:00,42.56,42.61,42.55,42.6,36800.0,20.0165,20.04,20.0118,20.0353,36800.0
2012-11-09 12:30:00,42.6,42.7,42.6,42.64,36000.0,20.0353,20.0824,20.0353,20.0541,36000.0
2012-11-09 13:00:00,42.64,42.64,42.5,42.51,39000.0,20.0541,20.0541,19.9883,19.993,39000.0
2012-11-09 13:30:00,42.51,42.56,42.47,42.51,19600.0,19.993,20.0165,19.9742,19.993,19600.0
2012-11-09 14:00:00,42.5,42.56,42.48,42.55,13200.0,19.9883,20.0165,19.9789,20.0118,13200.0
2012-11-09 14:30:00,42.55,42.62,42.54,42.57,16200.0,20.0118,20.0447,20.0071,20.0212,16200.0
2012-11-09 15:00:00,42.58,42.59,42.55,42.59,29900.0,20.0259,20.0306,20.0118,20.0306,29900.0
2012-11-09 15:30:00,42.6,42.65,42.54,42.58,59000.0,20.0353,20.0588,20.0071,20.0259,59000.0
2012-11-12 09:30:00,42.65,42.76,42.5,42.67,35100.0,20.0588,20.1106,19.9883,20.0682,35100.0
2012-11-12 10:00:00,42.66,42.69,42.52,42.64,22500.0,20.0635,20.0776,19.9977,20.0541,22500.0
2012-11-12 10:30:00,42.64,42.69,42.62,42.62,14800.0,20.0541,20.0776,20.0447,20.0447,14800.0
2012-11-12 11:00:00,42.63,42.66,42.52,42.56,21400.0,20.0494,20.0635,19.9977,20.0165,21400.0
2012-11-12 11:30:00,42.56,42.57,42.51,42.52,12200.0,20.0165,20.0212,19.993,19.9977,12200.0
2012-11-12 12:00:00,42.51,42.53,42.48,42.52,16300.0,19.993,20.0024,19.9789,19.9977,16300.0
2012-11-12 12:30:00,42.51,42.57,42.51,42.57,9800.0,19.993,20.0212,19.993,20.0212,9800.0
2012-11-12 13:00:00,42.57,42.63,42.56,42.58,13700.0,20.0212,20.0494,20.0165,20.0259,13700.0
2012-11-12 13:30:00,42.57,42.59,42.56,42.59,8400.0,20.0212,20.0306,20.0165,20.0306,8400.0
2012-11-12 14:00:00,42.6,42.68,42.58,42.68,11200.0,20.0353,20.0729,20.0259,20.0729,11200.0
2012-11-12 14:30:00,42.68,42.69,42.64,42.69,17400.0,20.0729,20.0776,20.0541,20.0776,17400.0
2012-11-12 15:00:00,42.69,42.76,42.67,42.68,18400.0,20.0776,20.1106,20.0682,20.0729,18400.0
2012-11-12 15:30:00,42.69,42.72,42.67,42.72,35100.0,20.0776,20.0918,20.0682,20.0918,35100.0
2012-11-13 09:30:00,42.56,42.71,42.5,42.63,41100.0,20.0165,20.0871,19.9883,20.0494,41100.0
2012-11-13 10:00:00,42.61,42.75,42.6,42.73,20000.0,20.04,20.1059,20.0353,20.0965,20000.0
2012-11-13 10:30:00,42.74,42.85,42.67,42.84,26900.0,20.1012,20.1529,20.0682,20.1482,26900.0
2012-11-13 11:00:00,42.84,42.86,42.73,42.73,19500.0,20.1482,20.1576,20.0965,20.0965,19500.0
2012-11-13 11:30:00,42.73,42.75,42.67,42.72,32000.0,20.0965,20.1059,20.0682,20.0918,32000.0
2012-11-13 12:00:00,42.74,42.76,42.65,42.67,17600.0,20.1012,20.1106,20.0588,20.0682,17600.0
2012-11-13 12:30:00,42.66,42.66,42.57,42.65,13500.0,20.0635,20.0635,20.0212,20.0588,13500.0
2012-11-13 13:00:00,42.65,42.69,42.56,42.68,12500.0,20.0588,20.0776,20.0165,20.0729,12500.0
2012-11-13 13:30:00,42.69,42.71,42.63,42.68,20700.0,20.0776,20.0871,20.0494,20.0729,20700.0
2012-11-13 14:00:00,42.67,42.68,42.61,42.61,21000.0,20.0682,20.0729,20.04,20.04,21000.0
2012-11-13 14:30:00,42.61,42.62,42.54,42.56,25400.0,20.04,20.0447,20.0071,20.0165,25400.0
2012-11-13 15:00:00,42.56,42.57,42.43,42.47,53900.0,20.0165,20.0212,19.9554,19.9742,53900.0
2012-11-13 15:30:00,42.46,42.51,42.41,42.43,76400.0,19.9695,19.993,19.946,19.9554,76400.0
2012-11-14 09:30:00,42.43,42.54,42.24,42.33,47100.0,19.9554,20.0071,19.866,19.9083,47100.0
2012-11-14 10:00:00,42.33,42.35,42.1,42.11,43800.0,19.9083,19.9177,19.8002,19.8049,43800.0
2012-11-14 10:30:00,42.1,42.12,41.95,42.01,95300.0,19.8002,19.8096,19.7296,19.7578,95300.0
2012-11-14 11:00:00,42.03,42.17,41.99,42.16,41600.0,19.7672,19.8331,19.7484,19.8284,41600.0
2012-11-14 11:30:00,42.17,42.18,42.05,42.09,42600.0,19.8331,19.8378,19.7766,19.7955,42600.0
2012-11-14 12:00:00,42.11,42.12,42.03,42.09,27800.0,19.8049,19.8096,19.7672,19.7955,27800.0
2012-11-14 12:30:00,42.09,42.1,42.0,42.03,24700.0,19.7955,19.8002,19.7531,19.7672,24700.0
2012-11-14 13:00:00,42.02,42.08,42.0,42.01,21800.0,19.7625,19.7908,19.7531,19.7578,21800.0
2012-11-14 13:30:00,42.01,42.04,41.97,42.04,20000.0,19.7578,19.7719,19.739,19.7719,20000.0
2012-11-14 14:00:00,42.04,42.07,41.96,42.0,47700.0,19.7719,19.7861,19.7343,19.7531,47700.0
2012-11-14 14:30:00,41.99,42.01,41.94,41.95,17900.0,19.7484,19.7578,19.7249,19.7296,17900.0
2012-11-14 15:00:00,41.95,41.95,41.77,41.79,61700.0,19.7296,19.7296,19.645,19.6544,61700.0
2012-11-14 15:30:00,41.8,41.83,41.67,41.71,93400.0,19.6591,19.6732,19.5979,19.6167,93400.0
2012-11-15 09:30:00,41.78,41.85,41.31,41.34,123100.0,19.6497,19.6826,19.4286,19.4427,123100.0
2012-11-15 10:00:00,41.33,41.82,41.29,41.7,70900.0,19.438,19.6685,19.4192,19.612,70900.0
2012-11-15 10:30:00,41.66,41.69,41.55,41.59,37700.0,19.5932,19.6073,19.5415,19.5603,37700.0
2012-11-15 11:00:00,41.59,41.61,41.52,41.56,34100.0,19.5603,19.5697,19.5274,19.5462,34100.0
2012-11-15 11:30:00,41.56,41.59,41.41,41.46,26200.0,19.5462,19.5603,19.4756,19.4992,26200.0
2012-11-15 12:00:00,41.46,41.5,41.34,41.34,36400.0,19.4992,19.518,19.4427,19.4427,36400.0
2012-11-15 12:30:00,41.36,41.42,41.31,41.31,33500.0,19.4521,19.4804,19.4286,19.4286,33500.0
2012-11-15 13:00:00,41.31,41.48,41.27,41.41,34600.0,19.4286,19.5086,19.4098,19.4756,34600.0
2012-11-15 13:30:00,41.41,41.49,41.38,41.45,31100.0,19.4756,19.5133,19.4615,19.4945,31100.0
2012-11-15 14:00:00,41.44,41.44,41.27,41.31,37900.0,19.4898,19.4898,19.4098,19.4286,37900.0
2012-11-15 14:30:00,41.33,41.36,41.29,41.31,45900.0,19.438,19.4521,19.4192,19.4286,45900.0
2012-11-15 15:00:00,41.3,41.3,41.18,41.2,76100.0,19.4239,19.4239,19.3675,19.3769,76100.0
2012-11-15 15:30:00,41.2,41.36,41.18,41.34,87700.0,19.3769,19.4521,19.3675,19.4427,87700.0
2012-11-16 09:30:00,41.55,41.79,41.47,41.64,103500.0,19.5415,19.6544,19.5039,19.5838,103500.0
2012-11-16 10:00:00,41.65,41.65,41.42,41.58,49300.0,19.5885,19.5885,19.4804,19.5556,49300.0
2012-11-16 10:30:00,41.58,41.68,41.47,41.47,29800.0,19.5556,19.6026,19.5039,19.5039,29800.0
2012-11-16 11:00:00,41.49,41.61,41.43,41.44,28100.0,19.5133,19.5697,19.4851,19.4898,28100.0
2012-11-16 11:30:00,41.45,41.75,41.45,41.73,48800.0,19.4945,19.6356,19.4945,19.6261,48800.0
2012-11-16 12:00:00,41.72,41.96,41.72,41.96,38100.0,19.6214,19.7343,19.6214,19.7343,38100.0
2012-11-16 12:30:00,41.96,42.03,41.94,42.0,51000.0,19.7343,19.7672,19.7249,19.7531,51000.0
2012-11-16 13:00:00,42.0,42.0,41.92,41.96,37400.0,19.7531,19.7531,19.7155,19.7343,37400.0
2012-11-16 13:30:00,41.95,41.99,41.92,41.99,32300.0,19.7296,19.7484,19.7155,19.7484,32300.0
2012-11-16 14:00:00,41.99,42.0,41.87,41.88,31200.0,19.7484,19.7531,19.692,19.6967,31200.0
2012-11-16 14:30:00,41.88,41.93,41.81,41.89,33700.0,19.6967,19.7202,19.6638,19.7014,33700.0
2012-11-16 15:00:00,41.9,41.92,41.84,41.89,34100.0,19.7061,19.7155,19.6779,19.7014,34100.0
2012-11-16 15:30:00,41.91,41.99,41.9,41.95,150600.0,19.7108,19.7484,19.7061,19.7296,150600.0
2012-11-19 09:30:00,42.64,42.72,42.14,42.21,100800.0,20.0541,20.0918,19.819,19.8519,100800.0
2012-11-19 10:00:00,42.21,42.24,42.16,42.18,34800.0,19.8519,19.866,19.8284,19.8378,34800.0
2012-11-19 10:30:00,42.19,42.33,42.15,42.29,57100.0,19.8425,19.9083,19.8237,19.8895,57100.0
2012-11-19 11:00:00,42.29,42.58,42.27,42.31,123600.0,19.8895,20.0259,19.8801,19.8989,123600.0
2012-11-19 11:30:00,42.32,42.37,42.22,42.29,53800.0,19.9036,19.9271,19.8566,19.8895,53800.0
2012-11-19 12:00:00,42.29,42.37,42.26,42.37,24200.0,19.8895,19.9271,19.8754,19.9271,24200.0
2012-11-19 12:30:00,42.37,42.39,42.21,42.24,57200.0,19.9271,19.9366,19.8519,19.866,57200.0
2012-11-19 13:00:00,42.24,42.39,42.24,42.31,46800.0,19.866,19.9366,19.866,19.8989,46800.0
2012-11-19 13:30:00,42.3,42.31,42.19,42.25,19900.0,19.8942,19.8989,19.8425,19.8707,19900.0
2012-11-19 14:00:00,42.24,42.28,42.16,42.21,20200.0,19.866,19.8848,19.8284,19.8519,20200.0
2012-11-19 14:30:00,42.21,42.21,42.15,42.18,38400.0,19.8519,19.8519,19.8237,19.8378,38400.0
2012-11-19 15:00:00,42.17,42.19,42.11,42.12,63400.0,19.8331,19.8425,19.8049,19.8096,63400.0
2012-11-19 15:30:00,42.12,42.18,42.12,42.18,161300.0,19.8096,19.8378,19.8096,19.8378,161300.0
2012-11-20 09:30:00,42.24,42.26,41.66,41.66,53900.0,19.866,19.8754,19.5932,19.5932,53900.0
2012-11-20 10:00:00,41.67,41.73,41.65,41.69,30700.0,19.5979,19.6261,19.5885,19.6073,30700.0
2012-11-20 10:30:00,41.68,41.81,41.66,41.67,26000.0,19.6026,19.6638,19.5932,19.5979,26000.0
2012-11-20 11:00:00,41.66,41.93,41.64,41.91,23800.0,19.5932,19.7202,19.5838,19.7108,23800.0
2012-11-20 11:30:00,41.9,42.01,41.85,41.99,18100.0,19.7061,19.7578,19.6826,19.7484,18100.0
2012-11-20 12:00:00,42.0,42.0,41.79,41.81,19800.0,19.7531,19.7531,19.6544,19.6638,19800.0
2012-11-20 12:30:00,41.81,41.95,41.8,41.93,15900.0,19.6638,19.7296,19.6591,19.7202,15900.0
2012-11-20 13:00:00,41.93,41.93,41.74,41.77,18800.0,19.7202,19.7202,19.6309,19.645,18800.0
2012-11-20 13:30:00,41.75,41.87,41.73,41.86,19600.0,19.6356,19.692,19.6261,19.6873,19600.0
2012-11-20 14:00:00,41.84,41.91,41.8,41.91,48300.0,19.6779,19.7108,19.6591,19.7108,48300.0
2012-11-20 14:30:00,41.9,41.9,41.78,41.8,26700.0,19.7061,19.7061,19.6497,19.6591,26700.0
2012-11-20 15:00:00,41.8,41.86,41.78,41.81,40700.0,19.6591,19.6873,19.6497,19.6638,40700.0
2012-11-20 15:30:00,41.81,41.9,41.77,41.89,111000.0,19.6638,19.7061,19.645,19.7014,111000.0
2012-11-21 09:30:00,41.99,42.14,41.88,41.99,58100.0,19.7484,19.819,19.6967,19.7484,58100.0
2012-11-21 10:00:00,42.01,42.01,41.87,41.92,36300.0,19.7578,19.7578,19.692,19.7155,36300.0
2012-11-21 10:30:00,41.9,41.96,41.86,41.94,17600.0,19.7061,19.7343,19.6873,19.7249,17600.0
2012-11-21 11:00:00,41.94,42.03,41.94,42.0,24600.0,19.7249,19.7672,19.7249,19.7531,24600.0
2012-11-21 11:30:00,41.98,42.02,41.84,41.88,25500.0,19.7437,19.7625,19.6779,19.6967,25500.0
2012-11-21 12:00:00,41.88,41.95,41.86,41.94,23200.0,19.6967,19.7296,19.6873,19.7249,23200.0
2012-11-21 12:30:00,41.94,42.04,41.93,42.04,24700.0,19.7249,19.7719,19.7202,19.7719,24700.0
2012-11-21 13:00:00,42.03,42.04,41.94,41.98,20000.0,19.7672,19.7719,19.7249,19.7437,20000.0
2012-11-21 13:30:00,41.97,41.99,41.89,41.91,16500.0,19.739,19.7484,19.7014,19.7108,16500.0
2012-11-21 14:00:00,41.91,41.94,41.9,41.92,17000.0,19.7108,19.7249,19.7061,19.7155,17000.0
2012-11-21 14:30:00,41.93,41.94,41.89,41.91,16100.0,19.7202,19.7249,19.7014,19.7108,16100.0
2012-11-21 15:00:00,41.9,41.96,41.9,41.94,26200.0,19.7061,19.7343,19.7061,19.7249,26200.0
2012-11-21 15:30:00,41.94,42.01,41.92,42.01,74600.0,19.7249,19.7578,19.7155,19.7578,74600.0
2012-11-23 09:30:00,42.16,42.28,42.07,42.23,86200.0,19.8284,19.8848,19.7861,19.8613,86200.0
2012-11-23 10:00:00,42.23,42.34,42.18,42.34,24100.0,19.8613,19.913,19.8378,19.913,24100.0
2012-11-23 10:30:00,42.34,42.38,42.27,42.37,10900.0,19.913,19.9319,19.8801,19.9271,10900.0
2012-11-23 11:00:00,42.38,42.42,42.34,42.37,22500.0,19.9319,19.9507,19.913,19.9271,22500.0
2012-11-23 11:30:00,42.36,42.4,42.33,42.38,10300.0,19.9224,19.9413,19.9083,19.9319,10300.0
2012-11-23 12:00:00,42.37,42.49,42.35,42.49,17600.0,19.9271,19.9836,19.9177,19.9836,17600.0
2012-11-23 12:30:00,42.48,42.52,42.39,42.41,28100.0,19.9789,19.9977,19.9366,19.946,28100.0
2012-11-26 09:30:00,42.27,42.27,42.09,42.23,46900.0,19.8801,19.8801,19.7955,19.8613,46900.0
2012-11-26 10:00:00,42.26,42.42,42.22,42.37,48100.0,19.8754,19.9507,19.8566,19.9271,48100.0
2012-11-26 10:30:00,42.37,42.38,42.16,42.16,35700.0,19.9271,19.9319,19.8284,19.8284,35700.0
2012-11-26 11:00:00,42.15,42.31,42.09,42.31,22700.0,19.8237,19.8989,19.7955,19.8989,22700.0
2012-11-26 11:30:00,42.31,42.32,42.2,42.21,13300.0,19.8989,19.9036,19.8472,19.8519,13300.0
2012-11-26 12:00:00,42.22,42.29,42.22,42.25,9000.0,19.8566,19.8895,19.8566,19.8707,9000.0
2012-11-26 12:30:00,42.26,42.35,42.2,42.29,15900.0,19.8754,19.9177,19.8472,19.8895,15900.0
2012-11-26 13:00:00,42.29,42.41,42.28,42.32,12500.0,19.8895,19.946,19.8848,19.9036,12500.0
2012-11-26 13:30:00,42.35,42.4,42.32,42.4,5900.0,19.9177,19.9413,19.9036,19.9413,5900.0
2012-11-26 14:00:00,42.41,42.54,42.41,42.5,25500.0,19.946,20.0071,19.946,19.9883,25500.0
2012-11-26 14:30:00,42.49,42.53,42.45,42.5,14600.0,19.9836,20.0024,19.9648,19.9883,14600.0
2012-11-26 15:00:00,42.49,42.5,42.38,42.46,30900.0,19.9836,19.9883,19.9319,19.9695,30900.0
2012-11-26 15:30:00,42.47,42.58,42.44,42.56,71700.0,19.9742,20.0259,19.9601,20.0165,71700.0
2012-11-27 09:30:00,42.7,42.78,42.65,42.66,61000.0,20.0824,20.12,20.0588,20.0635,61000.0
2012-11-27 10:00:00,42.68,42.7,42.43,42.43,22700.0,20.0729,20.0824,19.9554,19.9554,22700.0
2012-11-27 10:30:00,42.43,42.54,42.39,42.52,18000.0,19.9554,20.0071,19.9366,19.9977,18000.0
2012-11-27 11:00:00,42.52,42.52,42.45,42.48,17300.0,19.9977,19.9977,19.9648,19.9789,17300.0
2012-11-27 11:30:00,42.48,42.53,42.47,42.48,21700.0,19.9789,20.0024,19.9742,19.9789,21700.0
2012-11-27 12:00:00,42.49,42.5,42.46,42.48,10400.0,19.9836,19.9883,19.9695,19.9789,10400.0
2012-11-27 12:30:00,42.49,42.53,42.48,42.5,17700.0,19.9836,20.0024,19.9789,19.9883,17700.0
2012-11-27 13:00:00,42.5,42.5,42.46,42.49,10900.0,19.9883,19.9883,19.9695,19.9836,10900.0
2012-11-27 13:30:00,42.48,42.55,42.48,42.54,18100.0,19.9789,20.0118,19.9789,20.0071,18100.0
2012-11-27 14:00:00,42.54,42.55,42.4,42.41,29900.0,20.0071,20.0118,19.9413,19.946,29900.0
2012-11-27 14:30:00,42.41,42.44,42.36,42.4,19400.0,19.946,19.9601,19.9224,19.9413,19400.0
2012-11-27 15:00:00,42.4,42.41,42.3,42.31,27000.0,19.9413,19.946,19.8942,19.8989,27000.0
2012-11-27 15:30:00,42.32,42.33,42.22,42.25,80400.0,19.9036,19.9083,19.8566,19.8707,80400.0
2012-11-28 09:30:00,42.27,42.27,42.11,42.19,56100.0,19.8801,19.8801,19.8049,19.8425,56100.0
2012-11-28 10:00:00,42.18,42.43,42.14,42.33,33700.0,19.8378,19.9554,19.819,19.9083,33700.0
2012-11-28 10:30:00,42.33,42.53,42.31,42.49,26000.0,19.9083,20.0024,19.8989,19.9836,26000.0
2012-11-28 11:00:00,42.5,42.59,42.43,42.48,22100.0,19.9883,20.0306,19.9554,19.9789,22100.0
2012-11-28 11:30:00,42.48,42.48,42.32,42.37,20600.0,19.9789,19.9789,19.9036,19.9271,20600.0
2012-11-28 12:00:00,42.37,42.53,42.32,42.39,23400.0,19.9271,20.0024,19.9036,19.9366,23400.0
2012-11-28 12:30:00,42.41,42.5,42.39,42.42,11800.0,19.946,19.9883,19.9366,19.9507,11800.0
2012-11-28 13:00:00,42.41,42.41,42.35,42.37,15200.0,19.946,19.946,19.9177,19.9271,15200.0
2012-11-28 13:30:00,42.39,42.39,42.27,42.29,24700.0,19.9366,19.9366,19.8801,19.8895,24700.0
2012-11-28 14:00:00,42.29,42.3,42.24,42.3,20900.0,19.8895,19.8942,19.866,19.8942,20900.0
2012-11-28 14:30:00,42.3,42.36,42.28,42.35,14700.0,19.8942,19.9224,19.8848,19.9177,14700.0
2012-11-28 15:00:00,42.35,42.36,42.3,42.33,17300.0,19.9177,19.9224,19.8942,19.9083,17300.0
2012-11-28 15:30:00,42.32,42.35,42.29,42.33,73600.0,19.9036,19.9177,19.8895,19.9083,73600.0
2012-11-29 09:30:00,42.35,42.57,42.35,42.57,38100.0,19.9177,20.0212,19.9177,20.0212,38100.0
2012-11-29 10:00:00,42.57,42.57,42.34,42.42,23700.0,20.0212,20.0212,19.913,19.9507,23700.0
2012-11-29 10:30:00,42.42,42.5,42.42,42.49,23900.0,19.9507,19.9883,19.9507,19.9836,23900.0
2012-11-29 11:00:00,42.5,42.6,42.5,42.55,22600.0,19.9883,20.0353,19.9883,20.0118,22600.0
2012-11-29 11:30:00,42.54,42.58,42.41,42.45,44800.0,20.0071,20.0259,19.946,19.9648,44800.0
2012-11-29 12:00:00,42.45,42.55,42.4,42.48,26400.0,19.9648,20.0118,19.9413,19.9789,26400.0
2012-11-29 12:30:00,42.49,42.5,42.46,42.48,8800.0,19.9836,19.9883,19.9695,19.9789,8800.0
2012-11-29 13:00:00,42.47,42.49,42.37,42.42,22400.0,19.9742,19.9836,19.9271,19.9507,22400.0
2012-11-29 13:30:00,42.43,42.5,42.37,42.45,16800.0,19.9554,19.9883,19.9271,19.9648,16800.0
2012-11-29 14:00:00,42.44,42.52,42.44,42.45,18500.0,19.9601,19.9977,19.9601,19.9648,18500.0
2012-11-29 14:30:00,42.45,42.57,42.44,42.51,34200.0,19.9648,20.0212,19.9601,19.993,34200.0
2012-11-29 15:00:00,42.52,42.53,42.48,42.52,23700.0,19.9977,20.0024,19.9789,19.9977,23700.0
2012-11-29 15:30:00,42.53,42.6,42.5,42.59,53900.0,20.0024,20.0353,19.9883,20.0306,53900.0
2012-11-30 09:30:00,42.59,42.59,42.41,42.45,51700.0,20.0306,20.0306,19.946,19.9648,51700.0
2012-11-30 10:00:00,42.45,42.54,42.37,42.38,30100.0,19.9648,20.0071,19.9271,19.9319,30100.0
2012-11-30 10:30:00,42.38,42.46,42.25,42.45,35600.0,19.9319,19.9695,19.8707,19.9648,35600.0
2012-11-30 11:00:00,42.45,42.51,42.42,42.5,26700.0,19.9648,19.993,19.9507,19.9883,26700.0
2012-11-30 11:30:00,42.51,42.56,42.46,42.5,15200.0,19.993,20.0165,19.9695,19.9883,15200.0
2012-11-30 12:00:00,42.51,42.55,42.49,42.55,8100.0,19.993,20.0118,19.9836,20.0118,8100.0
2012-11-30 12:30:00,42.53,42.55,42.45,42.45,18000.0,20.0024,20.0118,19.9648,19.9648,18000.0
2012-11-30 13:00:00,42.46,42.51,42.41,42.5,23600.0,19.9695,19.993,19.946,19.9883,23600.0
2012-11-30 13:30:00,42.49,42.51,42.4,42.41,25900.0,19.9836,19.993,19.9413,19.946,25900.0
2012-11-30 14:00:00,42.41,42.46,42.38,42.43,29200.0,19.946,19.9695,19.9319,19.9554,29200.0
2012-11-30 14:30:00,42.41,42.47,42.34,42.34,67100.0,19.946,19.9742,19.913,19.913,67100.0
2012-11-30 15:00:00,42.35,42.39,42.34,42.37,49600.0,19.9177,19.9366,19.913,19.9271,49600.0
2012-11-30 15:30:00,42.37,42.39,42.29,42.29,203000.0,19.9271,19.9366,19.8895,19.8895,203000.0
2012-12-03 09:30:00,42.39,42.56,42.37,42.46,60600.0,19.9366,20.0165,19.9271,19.9695,60600.0
2012-12-03 10:00:00,42.45,42.45,42.36,42.41,48200.0,19.9648,19.9648,19.9224,19.946,48200.0
2012-12-03 10:30:00,42.4,42.45,42.36,42.45,36400.0,19.9413,19.9648,19.9224,19.9648,36400.0
2012-12-03 11:00:00,42.44,42.54,42.4,42.52,26400.0,19.9601,20.0071,19.9413,19.9977,26400.0
2012-12-03 11:30:00,42.51,42.55,42.48,42.55,35100.0,19.993,20.0118,19.9789,20.0118,35100.0
2012-12-03 12:00:00,42.55,42.55,42.48,42.53,26400.0,20.0118,20.0118,19.9789,20.0024,26400.0
2012-12-03 12:30:00,42.53,42.54,42.49,42.53,21900.0,20.0024,20.0071,19.9836,20.0024,21900.0
2012-12-03 13:00:00,42.53,42.53,42.46,42.49,27900.0,20.0024,20.0024,19.9695,19.9836,27900.0
2012-12-03 13:30:00,42.48,42.48,42.45,42.48,17000.0,19.9789,19.9789,19.9648,19.9789,17000.0
2012-12-03 14:00:00,42.47,42.5,42.44,42.46,17800.0,19.9742,19.9883,19.9601,19.9695,17800.0
2012-12-03 14:30:00,42.47,42.51,42.43,42.49,28000.0,19.9742,19.993,19.9554,19.9836,28000.0
2012-12-03 15:00:00,42.49,42.56,42.43,42.46,57900.0,19.9836,20.0165,19.9554,19.9695,57900.0
2012-12-03 15:30:00,42.45,42.5,42.42,42.45,53800.0,19.9648,19.9883,19.9507,19.9648,53800.0
2012-12-04 09:30:00,42.45,42.59,42.42,42.52,49100.0,19.9648,20.0306,19.9507,19.9977,49100.0
2012-12-04 10:00:00,42.51,42.66,42.46,42.57,22100.0,19.993,20.0635,19.9695,20.0212,22100.0
2012-12-04 10:30:00,42.59,42.64,42.55,42.63,25400.0,20.0306,20.0541,20.0118,20.0494,25400.0
2012-12-04 11:00:00,42.63,42.63,42.44,42.44,23500.0,20.0494,20.0494,19.9601,19.9601,23500.0
2012-12-04 11:30:00,42.44,42.51,42.43,42.49,21700.0,19.9601,19.993,19.9554,19.9836,21700.0
2012-12-04 12:00:00,42.49,42.52,42.43,42.52,18500.0,19.9836,19.9977,19.9554,19.9977,18500.0
2012-12-04 12:30:00,42.51,42.62,42.51,42.61,20800.0,19.993,20.0447,19.993,20.04,20800.0
2012-12-04 13:00:00,42.59,42.61,42.57,42.6,11500.0,20.0306,20.04,20.0212,20.0353,11500.0
2012-12-04 13:30:00,42.6,42.61,42.52,42.54,31200.0,20.0353,20.04,19.9977,20.0071,31200.0
2012-12-04 14:00:00,42.54,42.6,42.54,42.58,17700.0,20.0071,20.0353,20.0071,20.0259,17700.0
2012-12-04 14:30:00,42.58,42.6,42.49,42.5,34500.0,20.0259,20.0353,19.9836,19.9883,34500.0
2012-12-04 15:00:00,42.49,42.56,42.49,42.49,31700.0,19.9836,20.0165,19.9836,19.9836,31700.0
2012-12-04 15:30:00,42.5,42.55,42.46,42.51,102000.0,19.9883,20.0118,19.9695,19.993,102000.0
2012-12-05 09:30:00,42.6,42.64,42.48,42.55,71400.0,20.0353,20.0541,19.9789,20.0118,71400.0
2012-12-05 10:00:00,42.56,42.6,42.5,42.53,18100.0,20.0165,20.0353,19.9883,20.0024,18100.0
2012-12-05 10:30:00,42.53,42.56,42.47,42.53,19900.0,20.0024,20.0165,19.9742,20.0024,19900.0
2012-12-05 11:00:00,42.52,42.59,42.5,42.57,19300.0,19.9977,20.0306,19.9883,20.0212,19300.0
2012-12-05 11:30:00,42.59,42.72,42.58,42.7,50100.0,20.0306,20.0918,20.0259,20.0824,50100.0
2012-12-05 12:00:00,42.69,42.77,42.69,42.74,26600.0,20.0776,20.1153,20.0776,20.1012,26600.0
2012-12-05 12:30:00,42.75,42.86,42.75,42.85,17900.0,20.1059,20.1576,20.1059,20.1529,17900.0
2012-12-05 13:00:00,42.85,42.94,42.84,42.91,22700.0,20.1529,20.1952,20.1482,20.1811,22700.0
2012-12-05 13:30:00,42.91,42.94,42.86,42.92,39200.0,20.1811,20.1952,20.1576,20.1858,39200.0
2012-12-05 14:00:00,42.93,43.03,42.91,42.96,38200.0,20.1905,20.2376,20.1811,20.2046,38200.0
2012-12-05 14:30:00,42.95,43.03,42.94,43.01,34300.0,20.1999,20.2376,20.1952,20.2281,34300.0
2012-12-05 15:00:00,43.02,43.05,42.99,43.02,44400.0,20.2329,20.247,20.2187,20.2329,44400.0
2012-12-05 15:30:00,43.03,43.03,42.84,42.85,57200.0,20.2376,20.2376,20.1482,20.1529,57200.0
2012-12-06 09:30:00,42.88,42.94,42.82,42.92,39600.0,20.167,20.1952,20.1388,20.1858,39600.0
2012-12-06 10:00:00,42.92,42.94,42.84,42.89,29900.0,20.1858,20.1952,20.1482,20.1717,29900.0
2012-12-06 10:30:00,42.9,42.93,42.87,42.92,30500.0,20.1764,20.1905,20.1623,20.1858,30500.0
2012-12-06 11:00:00,42.9,42.9,42.79,42.8,17400.0,20.1764,20.1764,20.1247,20.1294,17400.0
2012-12-06 11:30:00,42.8,42.88,42.8,42.85,41600.0,20.1294,20.167,20.1294,20.1529,41600.0
2012-12-06 12:00:00,42.86,42.87,42.76,42.77,12800.0,20.1576,20.1623,20.1106,20.1153,12800.0
2012-12-06 12:30:00,42.77,42.8,42.75,42.79,23600.0,20.1153,20.1294,20.1059,20.1247,23600.0
2012-12-06 13:00:00,42.78,42.85,42.77,42.82,16200.0,20.12,20.1529,20.1153,20.1388,16200.0
2012-12-06 13:30:00,42.84,42.86,42.78,42.8,15100.0,20.1482,20.1576,20.12,20.1294,15100.0
2012-12-06 14:00:00,42.81,42.85,42.78,42.79,63100.0,20.1341,20.1529,20.12,20.1247,63100.0
2012-12-06 14:30:00,42.8,42.81,42.77,42.77,25100.0,20.1294,20.1341,20.1153,20.1153,25100.0
2012-12-06 15:00:00,42.78,42.82,42.75,42.75,23700.0,20.12,20.1388,20.1059,20.1059,23700.0
2012-12-06 15:30:00,42.76,42.82,42.75,42.79,51600.0,20.1106,20.1388,20.1059,20.1247,51600.0
2012-12-07 09:30:00,42.99,43.09,42.91,43.01,70500.0,20.2187,20.2658,20.1811,20.2281,70500.0
2012-12-07 10:00:00,43.0,43.08,42.98,43.01,25600.0,20.2234,20.2611,20.214,20.2281,25600.0
2012-12-07 10:30:00,43.03,43.06,42.99,43.03,24600.0,20.2376,20.2517,20.2187,20.2376,24600.0
2012-12-07 11:00:00,43.04,43.06,42.98,43.04,22600.0,20.2423,20.2517,20.214,20.2423,22600.0
2012-12-07 11:30:00,43.04,43.07,43.03,43.04,12000.0,20.2423,20.2564,20.2376,20.2423,12000.0
2012-12-07 12:00:00,43.04,43.06,43.0,43.04,26900.0,20.2423,20.2517,20.2234,20.2423,26900.0
2012-12-07 12:30:00,43.04,43.05,43.01,43.02,46200.0,20.2423,20.247,20.2281,20.2329,46200.0
2012-12-07 13:00:00,43.01,43.05,43.0,43.03,66900.0,20.2281,20.247,20.2234,20.2376,66900.0
2012-12-07 13:30:00,43.04,43.04,43.01,43.02,19100.0,20.2423,20.2423,20.2281,20.2329,19100.0
2012-12-07 14:00:00,43.02,43.09,43.02,43.09,30600.0,20.2329,20.2658,20.2329,20.2658,30600.0
2012-12-07 14:30:00,43.1,43.11,43.05,43.1,37100.0,20.2705,20.2752,20.247,20.2705,37100.0
2012-12-07 15:00:00,43.1,43.15,43.07,43.11,50100.0,20.2705,20.294,20.2564,20.2752,50100.0
2012-12-07 15:30:00,43.11,43.12,43.04,43.05,145800.0,20.2752,20.2799,20.2423,20.247,145800.0
2012-12-10 09:30:00,43.35,43.39,43.04,43.23,67500.0,20.3881,20.4069,20.2423,20.3316,67500.0
2012-12-10 10:00:00,43.23,43.31,43.21,43.31,25400.0,20.3316,20.3692,20.3222,20.3692,25400.0
2012-12-10 10:30:00,43.31,43.42,43.29,43.42,43200.0,20.3692,20.421,20.3598,20.421,43200.0
2012-12-10 11:00:00,43.41,43.44,43.37,43.44,31400.0,20.4163,20.4304,20.3975,20.4304,31400.0
2012-12-10 11:30:00,43.43,43.49,43.43,43.45,18500.0,20.4257,20.4539,20.4257,20.4351,18500.0
2012-12-10 12:00:00,43.46,43.5,43.46,43.47,20000.0,20.4398,20.4586,20.4398,20.4445,20000.0
2012-12-10 12:30:00,43.47,43.5,43.46,43.49,30100.0,20.4445,20.4586,20.4398,20.4539,30100.0
2012-12-10 13:00:00,43.48,43.49,43.46,43.47,41600.0,20.4492,20.4539,20.4398,20.4445,41600.0
2012-12-10 13:30:00,43.47,43.5,43.4,43.41,22300.0,20.4445,20.4586,20.4116,20.4163,22300.0
2012-12-10 14:00:00,43.41,43.43,43.39,43.42,49500.0,20.4163,20.4257,20.4069,20.421,49500.0
2012-12-10 14:30:00,43.43,43.46,43.38,43.46,61800.0,20.4257,20.4398,20.4022,20.4398,61800.0
2012-12-10 15:00:00,43.45,43.55,43.44,43.54,40000.0,20.4351,20.4821,20.4304,20.4774,40000.0
2012-12-10 15:30:00,43.54,43.55,43.37,43.4,79600.0,20.4774,20.4821,20.3975,20.4116,79600.0
2012-12-11 09:30:00,43.65,43.83,43.49,43.7,102300.0,20.5291,20.6138,20.4539,20.5527,102300.0
2012-12-11 10:00:00,43.69,43.69,43.61,43.69,27800.0,20.548,20.548,20.5103,20.548,27800.0
2012-12-11 10:30:00,43.7,43.8,43.69,43.75,66200.0,20.5527,20.5997,20.548,20.5762,66200.0
2012-12-11 11:00:00,43.75,43.77,43.68,43.73,42100.0,20.5762,20.5856,20.5433,20.5668,42100.0
2012-12-11 11:30:00,43.71,43.77,43.69,43.7,28100.0,20.5574,20.5856,20.548,20.5527,28100.0
2012-12-11 12:00:00,43.71,43.84,43.69,43.82,62600.0,20.5574,20.6185,20.548,20.6091,62600.0
2012-12-11 12:30:00,43.82,43.87,43.81,43.82,25500.0,20.6091,20.6326,20.6044,20.6091,25500.0
2012-12-11 13:00:00,43.82,43.92,43.82,43.82,21900.0,20.6091,20.6561,20.6091,20.6091,21900.0
2012-12-11 13:30:00,43.81,43.83,43.67,43.71,23000.0,20.6044,20.6138,20.5386,20.5574,23000.0
2012-12-11 14:00:00,43.72,43.72,43.59,43.66,74900.0,20.5621,20.5621,20.5009,20.5339,74900.0
2012-12-11 14:30:00,43.66,43.7,43.59,43.6,108100.0,20.5339,20.5527,20.5009,20.5056,108100.0
2012-12-11 15:00:00,43.61,43.61,43.49,43.51,93300.0,20.5103,20.5103,20.4539,20.4633,93300.0
2012-12-11 15:30:00,43.51,43.6,43.5,43.57,86600.0,20.4633,20.5056,20.4586,20.4915,86600.0
2012-12-12 09:30:00,43.13,43.19,43.02,43.09,50400.0,20.556,20.5846,20.5036,20.537,50400.0
2012-12-12 10:00:00,43.05,43.16,43.04,43.16,25700.0,20.5179,20.5703,20.5131,20.5703,25700.0
2012-12-12 10:30:00,43.16,43.16,43.12,43.14,12500.0,20.5703,20.5703,20.5513,20.5608,12500.0
2012-12-12 11:00:00,43.14,43.16,43.13,43.14,17500.0,20.5608,20.5703,20.556,20.5608,17500.0
2012-12-12 11:30:00,43.14,43.15,43.1,43.13,31400.0,20.5608,20.5656,20.5417,20.556,31400.0
2012-12-12 12:00:00,43.12,43.15,43.07,43.08,33600.0,20.5513,20.5656,20.5274,20.5322,33600.0
2012-12-12 12:30:00,43.08,43.29,43.07,43.25,47400.0,20.5322,20.6323,20.5274,20.6132,47400.0
2012-12-12 13:00:00,43.27,43.41,43.27,43.41,21900.0,20.6227,20.6895,20.6227,20.6895,21900.0
2012-12-12 13:30:00,43.39,43.39,43.27,43.29,52800.0,20.6799,20.6799,20.6227,20.6323,52800.0
2012-12-12 14:00:00,43.31,43.31,43.2,43.2,26400.0,20.6418,20.6418,20.5894,20.5894,26400.0
2012-12-12 14:30:00,43.2,43.2,43.08,43.12,47300.0,20.5894,20.5894,20.5322,20.5513,47300.0
2012-12-12 15:00:00,43.11,43.13,42.95,42.95,45600.0,20.5465,20.556,20.4702,20.4702,45600.0
2012-12-12 15:30:00,42.96,42.98,42.91,42.96,71500.0,20.475,20.4845,20.4512,20.475,71500.0
2012-12-13 09:30:00,43.02,43.19,42.98,43.03,56400.0,20.5036,20.5846,20.4845,20.5084,56400.0
2012-12-13 10:00:00,43.04,43.23,43.0,43.23,35800.0,20.5131,20.6037,20.4941,20.6037,35800.0
2012-12-13 10:30:00,43.23,43.27,43.14,43.27,86100.0,20.6037,20.6227,20.5608,20.6227,86100.0
2012-12-13 11:00:00,43.26,43.26,43.16,43.22,23300.0,20.618,20.618,20.5703,20.5989,23300.0
2012-12-13 11:30:00,43.21,43.24,43.19,43.21,16300.0,20.5942,20.6085,20.5846,20.5942,16300.0
2012-12-13 12:00:00,43.22,43.24,43.15,43.19,37800.0,20.5989,20.6085,20.5656,20.5846,37800.0
2012-12-13 12:30:00,43.19,43.22,43.17,43.22,27000.0,20.5846,20.5989,20.5751,20.5989,27000.0
2012-12-13 13:00:00,43.21,43.23,43.17,43.23,22100.0,20.5942,20.6037,20.5751,20.6037,22100.0
2012-12-13 13:30:00,43.23,43.31,43.19,43.26,40200.0,20.6037,20.6418,20.5846,20.618,40200.0
2012-12-13 14:00:00,43.27,43.3,43.2,43.3,45000.0,20.6227,20.637,20.5894,20.637,45000.0
2012-12-13 14:30:00,43.28,43.35,43.27,43.33,35500.0,20.6275,20.6609,20.6227,20.6513,35500.0
2012-12-13 15:00:00,43.33,43.34,43.23,43.3,49200.0,20.6513,20.6561,20.6037,20.637,49200.0
2012-12-13 15:30:00,43.29,43.45,43.29,43.38,100700.0,20.6323,20.7085,20.6323,20.6752,100700.0
2012-12-14 09:30:00,43.44,43.44,43.3,43.39,35300.0,20.7038,20.7038,20.637,20.6799,35300.0
2012-12-14 10:00:00,43.37,43.38,43.26,43.35,31800.0,20.6704,20.6752,20.618,20.6609,31800.0
2012-12-14 10:30:00,43.37,43.4,43.25,43.27,33500.0,20.6704,20.6847,20.6132,20.6227,33500.0
2012-12-14 11:00:00,43.26,43.28,43.2,43.25,19700.0,20.618,20.6275,20.5894,20.6132,19700.0
2012-12-14 11:30:00,43.25,43.25,42.99,43.02,41200.0,20.6132,20.6132,20.4893,20.5036,41200.0
2012-12-14 12:00:00,43.04,43.09,43.03,43.07,27500.0,20.5131,20.537,20.5084,20.5274,27500.0
2012-12-14 12:30:00,43.06,43.08,43.01,43.02,24300.0,20.5227,20.5322,20.4988,20.5036,24300.0
2012-12-14 13:00:00,43.02,43.02,42.93,42.98,28200.0,20.5036,20.5036,20.4607,20.4845,28200.0
2012-12-14 13:30:00,42.99,43.06,42.97,43.06,33800.0,20.4893,20.5227,20.4798,20.5227,33800.0
2012-12-14 14:00:00,43.05,43.2,43.04,43.18,45600.0,20.5179,20.5894,20.5131,20.5799,45600.0
2012-12-14 14:30:00,43.17,43.19,43.13,43.16,25500.0,20.5751,20.5846,20.556,20.5703,25500.0
2012-12-14 15:00:00,43.17,43.2,43.15,43.16,43800.0,20.5751,20.5894,20.5656,20.5703,43800.0
2012-12-14 15:30:00,43.15,43.18,43.07,43.14,102700.0,20.5656,20.5799,20.5274,20.5608,102700.0
2012-12-17 09:30:00,43.19,43.38,43.08,43.12,68200.0,20.5846,20.6752,20.5322,20.5513,68200.0
2012-12-17 10:00:00,43.11,43.24,43.09,43.17,27900.0,20.5465,20.6085,20.537,20.5751,27900.0
2012-12-17 10:30:00,43.16,43.17,43.02,43.05,41400.0,20.5703,20.5751,20.5036,20.5179,41400.0
2012-12-17 11:00:00,43.06,43.1,43.04,43.07,24400.0,20.5227,20.5417,20.5131,20.5274,24400.0
2012-12-17 11:30:00,43.08,43.25,43.08,43.22,22900.0,20.5322,20.6132,20.5322,20.5989,22900.0
2012-12-17 12:00:00,43.22,43.39,43.22,43.37,47200.0,20.5989,20.6799,20.5989,20.6704,47200.0
2012-12-17 12:30:00,43.36,43.37,43.3,43.35,24200.0,20.6656,20.6704,20.637,20.6609,24200.0
2012-12-17 13:00:00,43.35,43.36,43.29,43.3,39600.0,20.6609,20.6656,20.6323,20.637,39600.0
2012-12-17 13:30:00,43.3,43.3,43.21,43.29,27700.0,20.637,20.637,20.5942,20.6323,27700.0
2012-12-17 14:00:00,43.27,43.34,43.25,43.33,49000.0,20.6227,20.6561,20.6132,20.6513,49000.0
2012-12-17 14:30:00,43.32,43.33,43.29,43.33,16900.0,20.6466,20.6513,20.6323,20.6513,16900.0
2012-12-17 15:00:00,43.31,43.36,43.3,43.34,40000.0,20.6418,20.6656,20.637,20.6561,40000.0
2012-12-17 15:30:00,43.35,43.43,43.32,43.43,82900.0,20.6609,20.699,20.6466,20.699,82900.0
2012-12-18 09:30:00,43.41,43.41,43.09,43.29,63000.0,20.6895,20.6895,20.537,20.6323,63000.0
2012-12-18 10:00:00,43.31,43.4,43.28,43.4,33000.0,20.6418,20.6847,20.6275,20.6847,33000.0
2012-12-18 10:30:00,43.39,43.5,43.39,43.44,79400.0,20.6799,20.7324,20.6799,20.7038,79400.0
2012-12-18 11:00:00,43.44,43.53,43.43,43.48,48200.0,20.7038,20.7467,20.699,20.7228,48200.0
2012-12-18 11:30:00,43.47,43.51,43.38,43.4,51500.0,20.7181,20.7371,20.6752,20.6847,51500.0
2012-12-18 12:00:00,43.4,43.44,43.38,43.43,30700.0,20.6847,20.7038,20.6752,20.699,30700.0
2012-12-18 12:30:00,43.43,43.5,43.41,43.43,28000.0,20.699,20.7324,20.6895,20.699,28000.0
2012-12-18 13:00:00,43.42,43.43,43.38,43.42,17400.0,20.6942,20.699,20.6752,20.6942,17400.0
2012-12-18 13:30:00,43.42,43.46,43.4,43.42,23600.0,20.6942,20.7133,20.6847,20.6942,23600.0
2012-12-18 14:00:00,43.42,43.47,43.34,43.35,59100.0,20.6942,20.7181,20.6561,20.6609,59100.0
2012-12-18 14:30:00,43.34,43.37,43.28,43.34,35400.0,20.6561,20.6704,20.6275,20.6561,35400.0
2012-12-18 15:00:00,43.34,43.45,43.34,43.42,36700.0,20.6561,20.7085,20.6561,20.6942,36700.0
2012-12-18 15:30:00,43.42,43.53,43.39,43.53,115400.0,20.6942,20.7467,20.6799,20.7467,115400.0
2012-12-19 09:30:00,43.49,43.5,43.31,43.31,40900.0,20.7276,20.7324,20.6418,20.6418,40900.0
2012-12-19 10:00:00,43.33,43.4,43.29,43.31,30400.0,20.6513,20.6847,20.6323,20.6418,30400.0
2012-12-19 10:30:00,43.33,43.38,43.32,43.36,22800.0,20.6513,20.6752,20.6466,20.6656,22800.0
2012-12-19 11:00:00,43.37,43.43,43.35,43.36,29600.0,20.6704,20.699,20.6609,20.6656,29600.0
2012-12-19 11:30:00,43.35,43.36,43.18,43.27,21800.0,20.6609,20.6656,20.5799,20.6227,21800.0
2012-12-19 12:00:00,43.27,43.37,43.25,43.37,21700.0,20.6227,20.6704,20.6132,20.6704,21700.0
2012-12-19 12:30:00,43.34,43.34,43.17,43.18,39000.0,20.6561,20.6561,20.5751,20.5799,39000.0
2012-12-19 13:00:00,43.18,43.22,43.16,43.21,21200.0,20.5799,20.5989,20.5703,20.5942,21200.0
2012-12-19 13:30:00,43.2,43.34,43.2,43.27,26500.0,20.5894,20.6561,20.5894,20.6227,26500.0
2012-12-19 14:00:00,43.27,43.3,43.22,43.24,68000.0,20.6227,20.637,20.5989,20.6085,68000.0
2012-12-19 14:30:00,43.24,43.32,43.23,43.29,29100.0,20.6085,20.6466,20.6037,20.6323,29100.0
2012-12-19 15:00:00,43.28,43.3,43.19,43.19,44600.0,20.6275,20.637,20.5846,20.5846,44600.0
2012-12-19 15:30:00,43.2,43.26,43.16,43.24,131500.0,20.5894,20.618,20.5703,20.6085,131500.0
2012-12-20 09:30:00,43.27,43.27,43.0,43.04,44900.0,20.6227,20.6227,20.4941,20.5131,44900.0
2012-12-20 10:00:00,43.05,43.1,42.96,42.98,40100.0,20.5179,20.5417,20.475,20.4845,40100.0
2012-12-20 10:30:00,42.98,43.06,42.97,42.97,17900.0,20.4845,20.5227,20.4798,20.4798,17900.0
2012-12-20 11:00:00,42.97,43.04,42.97,43.01,21500.0,20.4798,20.5131,20.4798,20.4988,21500.0
2012-12-20 11:30:00,43.0,43.08,42.99,43.01,46900.0,20.4941,20.5322,20.4893,20.4988,46900.0
2012-12-20 12:00:00,43.0,43.02,42.95,42.97,23800.0,20.4941,20.5036,20.4702,20.4798,23800.0
2012-12-20 12:30:00,42.98,43.03,42.96,43.0,25100.0,20.4845,20.5084,20.475,20.4941,25100.0
2012-12-20 13:00:00,43.0,43.05,42.98,43.03,18600.0,20.4941,20.5179,20.4845,20.5084,18600.0
2012-12-20 13:30:00,43.02,43.05,42.99,43.03,29600.0,20.5036,20.5179,20.4893,20.5084,29600.0
2012-12-20 14:00:00,43.03,43.04,42.94,43.02,57600.0,20.5084,20.5131,20.4655,20.5036,57600.0
2012-12-20 14:30:00,43.02,43.04,42.98,43.0,54800.0,20.5036,20.5131,20.4845,20.4941,54800.0
2012-12-20 15:00:00,42.99,43.06,42.99,43.03,93800.0,20.4893,20.5227,20.4893,20.5084,93800.0
2012-12-20 15:30:00,43.03,43.04,42.95,43.02,191900.0,20.5084,20.5131,20.4702,20.5036,191900.0
2012-12-21 09:30:00,42.86,42.89,42.56,42.82,124500.0,20.4273,20.4416,20.2844,20.4083,124500.0
2012-12-21 10:00:00,42.83,42.92,42.78,42.92,53300.0,20.413,20.4559,20.3892,20.4559,53300.0
2012-12-21 10:30:00,42.91,42.94,42.86,42.88,29100.0,20.4512,20.4655,20.4273,20.4369,29100.0
2012-12-21 11:00:00,42.87,42.92,42.85,42.87,28500.0,20.4321,20.4559,20.4226,20.4321,28500.0
2012-12-21 11:30:00,42.89,42.96,42.82,42.96,60300.0,20.4416,20.475,20.4083,20.475,60300.0
2012-12-21 12:00:00,42.95,43.05,42.94,43.03,31700.0,20.4702,20.5179,20.4655,20.5084,31700.0
2012-12-21 12:30:00,43.04,43.14,43.02,43.12,26100.0,20.5131,20.5608,20.5036,20.5513,26100.0
2012-12-21 13:00:00,43.13,43.13,43.03,43.07,46300.0,20.556,20.556,20.5084,20.5274,46300.0
2012-12-21 13:30:00,43.07,43.11,43.04,43.08,38700.0,20.5274,20.5465,20.5131,20.5322,38700.0
2012-12-21 14:00:00,43.08,43.09,43.03,43.03,37500.0,20.5322,20.537,20.5084,20.5084,37500.0
2012-12-21 14:30:00,43.02,43.07,42.97,43.01,38600.0,20.5036,20.5274,20.4798,20.4988,38600.0
2012-12-21 15:00:00,43.03,43.1,43.02,43.09,30100.0,20.5084,20.5417,20.5036,20.537,30100.0
2012-12-21 15:30:00,43.09,43.15,43.02,43.1,97400.0,20.537,20.5656,20.5036,20.5417,97400.0
2012-12-24 09:30:00,43.11,43.22,43.01,43.1,55200.0,20.5465,20.5989,20.4988,20.5417,55200.0
2012-12-24 10:00:00,43.09,43.13,42.99,43.11,27300.0,20.537,20.556,20.4893,20.5465,27300.0
2012-12-24 10:30:00,43.1,43.18,43.08,43.11,51200.0,20.5417,20.5799,20.5322,20.5465,51200.0
2012-12-24 11:00:00,43.1,43.16,43.04,43.06,33800.0,20.5417,20.5703,20.5131,20.5227,33800.0
2012-12-24 11:30:00,43.05,43.17,43.05,43.15,26000.0,20.5179,20.5751,20.5179,20.5656,26000.0
2012-12-24 12:00:00,43.15,43.21,43.15,43.16,21300.0,20.5656,20.5942,20.5656,20.5703,21300.0
2012-12-24 12:30:00,43.16,43.17,43.09,43.14,25400.0,20.5703,20.5751,20.537,20.5608,25400.0
2012-12-26 09:30:00,43.16,43.36,43.14,43.28,31400.0,20.5703,20.6656,20.5608,20.6275,31400.0
2012-12-26 10:00:00,43.27,43.33,43.2,43.23,17600.0,20.6227,20.6513,20.5894,20.6037,17600.0
2012-12-26 10:30:00,43.21,43.21,43.09,43.09,13400.0,20.5942,20.5942,20.537,20.537,13400.0
2012-12-26 11:00:00,43.07,43.16,42.99,43.1,38200.0,20.5274,20.5703,20.4893,20.5417,38200.0
2012-12-26 11:30:00,43.1,43.11,43.04,43.06,22400.0,20.5417,20.5465,20.5131,20.5227,22400.0
2012-12-26 12:00:00,43.06,43.07,42.99,42.99,26200.0,20.5227,20.5274,20.4893,20.4893,26200.0
2012-12-26 12:30:00,42.98,43.03,42.93,43.02,36500.0,20.4845,20.5084,20.4607,20.5036,36500.0
2012-12-26 13:00:00,43.03,43.1,43.02,43.08,14600.0,20.5084,20.5417,20.5036,20.5322,14600.0
2012-12-26 13:30:00,43.1,43.11,42.98,42.98,19300.0,20.5417,20.5465,20.4845,20.4845,19300.0
2012-12-26 14:00:00,42.99,43.19,42.99,43.19,27600.0,20.4893,20.5846,20.4893,20.5846,27600.0
2012-12-26 14:30:00,43.18,43.18,43.08,43.13,16300.0,20.5799,20.5799,20.5322,20.556,16300.0
2012-12-26 15:00:00,43.11,43.12,43.04,43.08,17700.0,20.5465,20.5513,20.5131,20.5322,17700.0
2012-12-26 15:30:00,43.06,43.08,42.95,43.01,33000.0,20.5227,20.5322,20.4702,20.4988,33000.0
2012-12-27 09:30:00,43.02,43.16,42.94,43.07,36800.0,20.5036,20.5703,20.4655,20.5274,36800.0
2012-12-27 10:00:00,43.07,43.1,42.86,42.87,42600.0,20.5274,20.5417,20.4273,20.4321,42600.0
2012-12-27 10:30:00,42.9,42.99,42.85,42.96,26900.0,20.4464,20.4893,20.4226,20.475,26900.0
2012-12-27 11:00:00,42.97,42.97,42.8,42.83,23700.0,20.4798,20.4798,20.3987,20.413,23700.0
2012-12-27 11:30:00,42.84,42.85,42.71,42.71,36600.0,20.4178,20.4226,20.3558,20.3558,36600.0
2012-12-27 12:00:00,42.71,42.75,42.67,42.68,34200.0,20.3558,20.3749,20.3368,20.3416,34200.0
2012-12-27 12:30:00,42.68,42.77,42.66,42.77,30700.0,20.3416,20.3844,20.332,20.3844,30700.0
2012-12-27 13:00:00,42.77,42.8,42.74,42.76,27900.0,20.3844,20.3987,20.3701,20.3797,27900.0
2012-12-27 13:30:00,42.76,42.78,42.71,42.74,22600.0,20.3797,20.3892,20.3558,20.3701,22600.0
2012-12-27 14:00:00,42.74,42.76,42.64,42.74,64300.0,20.3701,20.3797,20.3225,20.3701,64300.0
2012-12-27 14:30:00,42.73,43.0,42.69,42.98,178800.0,20.3654,20.4941,20.3463,20.4845,178800.0
2012-12-27 15:00:00,42.98,43.01,42.92,42.96,35000.0,20.4845,20.4988,20.4559,20.475,35000.0
2012-12-27 15:30:00,42.94,43.0,42.94,43.0,51600.0,20.4655,20.4941,20.4655,20.4941,51600.0
2012-12-28 09:30:00,42.84,43.0,42.84,42.91,41000.0,20.4178,20.4941,20.4178,20.4512,41000.0
2012-12-28 10:00:00,42.89,42.96,42.85,42.85,23500.0,20.4416,20.475,20.4226,20.4226,23500.0
2012-12-28 10:30:00,42.85,42.97,42.83,42.86,35100.0,20.4226,20.4798,20.413,20.4273,35100.0
2012-12-28 11:00:00,42.87,42.88,42.81,42.82,40000.0,20.4321,20.4369,20.4035,20.4083,40000.0
2012-12-28 11:30:00,42.83,42.83,42.75,42.76,22400.0,20.413,20.413,20.3749,20.3797,22400.0
2012-12-28 12:00:00,42.75,42.78,42.75,42.77,15400.0,20.3749,20.3892,20.3749,20.3844,15400.0
2012-12-28 12:30:00,42.78,42.79,42.76,42.77,14100.0,20.3892,20.394,20.3797,20.3844,14100.0
2012-12-28 13:00:00,42.77,42.77,42.7,42.71,24400.0,20.3844,20.3844,20.3511,20.3558,24400.0
2012-12-28 13:30:00,42.7,42.75,42.68,42.71,15300.0,20.3511,20.3749,20.3416,20.3558,15300.0
2012-12-28 14:00:00,42.7,42.73,42.68,42.72,28800.0,20.3511,20.3654,20.3416,20.3606,28800.0
2012-12-28 14:30:00,42.72,42.74,42.66,42.74,24000.0,20.3606,20.3701,20.332,20.3701,24000.0
2012-12-28 15:00:00,42.72,42.76,42.7,42.72,25600.0,20.3606,20.3797,20.3511,20.3606,25600.0
2012-12-28 15:30:00,42.72,42.75,42.66,42.67,90500.0,20.3606,20.3749,20.332,20.3368,90500.0
2012-12-31 09:30:00,42.66,42.81,42.59,42.7,58200.0,20.332,20.4035,20.2987,20.3511,58200.0
2012-12-31 10:00:00,42.69,42.7,42.6,42.68,37900.0,20.3463,20.3511,20.3034,20.3416,37900.0
2012-12-31 10:30:00,42.67,42.74,42.52,42.58,36300.0,20.3368,20.3701,20.2653,20.2939,36300.0
2012-12-31 11:00:00,42.59,42.66,42.54,42.55,32800.0,20.2987,20.332,20.2748,20.2796,32800.0
2012-12-31 11:30:00,42.55,42.59,42.54,42.59,19200.0,20.2796,20.2987,20.2748,20.2987,19200.0
2012-12-31 12:00:00,42.59,42.75,42.59,42.71,45300.0,20.2987,20.3749,20.2987,20.3558,45300.0
2012-12-31 12:30:00,42.71,42.96,42.71,42.78,31800.0,20.3558,20.475,20.3558,20.3892,31800.0
2012-12-31 13:00:00,42.8,42.9,42.8,42.85,22900.0,20.3987,20.4464,20.3987,20.4226,22900.0
2012-12-31 13:30:00,42.86,42.96,42.79,42.82,31100.0,20.4273,20.475,20.394,20.4083,31100.0
2012-12-31 14:00:00,42.84,42.88,42.78,42.85,17500.0,20.4178,20.4369,20.3892,20.4226,17500.0
2012-12-31 14:30:00,42.85,43.04,42.83,43.02,32600.0,20.4226,20.5131,20.413,20.5036,32600.0
2012-12-31 15:00:00,43.0,43.05,42.9,42.91,51500.0,20.4941,20.5179,20.4464,20.4512,51500.0
2012-12-31 15:30:00,42.92,42.98,42.9,42.93,67700.0,20.4559,20.4845,20.4464,20.4607,67700.0
2013-01-02 09:30:00,43.59,43.7,43.4,43.46,121500.0,20.7753,20.8277,20.6847,20.7133,121500.0
2013-01-02 10:00:00,43.47,43.47,43.34,43.37,32600.0,20.7181,20.7181,20.6561,20.6704,32600.0
2013-01-02 10:30:00,43.37,43.38,43.25,43.32,30600.0,20.6704,20.6752,20.6132,20.6466,30600.0
2013-01-02 11:00:00,43.33,43.43,43.28,43.41,49000.0,20.6513,20.699,20.6275,20.6895,49000.0
2013-01-02 11:30:00,43.4,43.4,43.34,43.37,18500.0,20.6847,20.6847,20.6561,20.6704,18500.0
2013-01-02 12:00:00,43.37,43.43,43.34,43.34,32600.0,20.6704,20.699,20.6561,20.6561,32600.0
2013-01-02 12:30:00,43.34,43.37,43.31,43.33,19400.0,20.6561,20.6704,20.6418,20.6513,19400.0
2013-01-02 13:00:00,43.33,43.39,43.32,43.35,32400.0,20.6513,20.6799,20.6466,20.6609,32400.0
2013-01-02 13:30:00,43.35,43.4,43.34,43.37,24400.0,20.6609,20.6847,20.6561,20.6704,24400.0
2013-01-02 14:00:00,43.36,43.43,43.36,43.39,28000.0,20.6656,20.699,20.6656,20.6799,28000.0
2013-01-02 14:30:00,43.4,43.4,43.33,43.38,20000.0,20.6847,20.6847,20.6513,20.6752,20000.0
2013-01-02 15:00:00,43.38,43.45,43.33,43.43,56700.0,20.6752,20.7085,20.6513,20.699,56700.0
2013-01-02 15:30:00,43.43,43.58,43.42,43.58,97700.0,20.699,20.7705,20.6942,20.7705,97700.0
2013-01-03 09:30:00,43.66,43.66,43.47,43.49,43400.0,20.8086,20.8086,20.7181,20.7276,43400.0
2013-01-03 10:00:00,43.5,43.51,43.46,43.48,60600.0,20.7324,20.7371,20.7133,20.7228,60600.0
2013-01-03 10:30:00,43.48,43.64,43.46,43.64,45600.0,20.7228,20.7991,20.7133,20.7991,45600.0
2013-01-03 11:00:00,43.62,43.65,43.58,43.63,35200.0,20.7896,20.8039,20.7705,20.7943,35200.0
2013-01-03 11:30:00,43.62,43.63,43.54,43.55,22800.0,20.7896,20.7943,20.7514,20.7562,22800.0
2013-01-03 12:00:00,43.55,43.56,43.54,43.54,40200.0,20.7562,20.761,20.7514,20.7514,40200.0
2013-01-03 12:30:00,43.54,43.55,43.49,43.54,29100.0,20.7514,20.7562,20.7276,20.7514,29100.0
2013-01-03 13:00:00,43.52,43.59,43.5,43.58,26200.0,20.7419,20.7753,20.7324,20.7705,26200.0
2013-01-03 13:30:00,43.58,43.6,43.57,43.6,43000.0,20.7705,20.78,20.7657,20.78,43000.0
2013-01-03 14:00:00,43.59,43.59,43.45,43.45,49000.0,20.7753,20.7753,20.7085,20.7085,49000.0
2013-01-03 14:30:00,43.45,43.51,43.42,43.47,30600.0,20.7085,20.7371,20.6942,20.7181,30600.0
2013-01-03 15:00:00,43.46,43.48,43.34,43.38,65200.0,20.7133,20.7228,20.6561,20.6752,65200.0
2013-01-03 15:30:00,43.39,43.52,43.34,43.52,101800.0,20.6799,20.7419,20.6561,20.7419,101800.0
2013-01-04 09:30:00,43.6,43.69,43.57,43.63,78100.0,20.78,20.8229,20.7657,20.7943,78100.0
2013-01-04 10:00:00,43.63,43.65,43.56,43.64,79900.0,20.7943,20.8039,20.761,20.7991,79900.0
2013-01-04 10:30:00,43.65,43.7,43.6,43.65,86600.0,20.8039,20.8277,20.78,20.8039,86600.0
2013-01-04 11:00:00,43.64,43.75,43.63,43.69,142900.0,20.7991,20.8515,20.7943,20.8229,142900.0
2013-01-04 11:30:00,43.69,43.73,43.67,43.71,49900.0,20.8229,20.842,20.8134,20.8325,49900.0
2013-01-04 12:00:00,43.71,43.75,43.71,43.74,51900.0,20.8325,20.8515,20.8325,20.8468,51900.0
2013-01-04 12:30:00,43.73,43.76,43.66,43.66,55900.0,20.842,20.8563,20.8086,20.8086,55900.0
2013-01-04 13:00:00,43.66,43.67,43.58,43.63,45200.0,20.8086,20.8134,20.7705,20.7943,45200.0
2013-01-04 13:30:00,43.63,43.63,43.55,43.57,87200.0,20.7943,20.7943,20.7562,20.7657,87200.0
2013-01-04 14:00:00,43.57,43.63,43.53,43.61,73400.0,20.7657,20.7943,20.7467,20.7848,73400.0
2013-01-04 14:30:00,43.62,43.65,43.56,43.6,58900.0,20.7896,20.8039,20.761,20.78,58900.0
2013-01-04 15:00:00,43.61,43.67,43.57,43.66,63800.0,20.7848,20.8134,20.7657,20.8086,63800.0
2013-01-04 15:30:00,43.67,43.71,43.64,43.71,117800.0,20.8134,20.8325,20.7991,20.8325,117800.0
2013-01-07 09:30:00,43.72,43.72,43.4,43.43,72700.0,20.8372,20.8372,20.6847,20.699,72700.0
2013-01-07 10:00:00,43.42,43.54,43.4,43.54,76400.0,20.6942,20.7514,20.6847,20.7514,76400.0
2013-01-07 10:30:00,43.53,43.6,43.45,43.48,90300.0,20.7467,20.78,20.7085,20.7228,90300.0
2013-01-07 11:00:00,43.49,43.5,43.33,43.38,52400.0,20.7276,20.7324,20.6513,20.6752,52400.0
2013-01-07 11:30:00,43.37,43.43,43.32,43.39,47400.0,20.6704,20.699,20.6466,20.6799,47400.0
2013-01-07 12:00:00,43.38,43.38,43.32,43.34,24000.0,20.6752,20.6752,20.6466,20.6561,24000.0
2013-01-07 12:30:00,43.33,43.38,43.33,43.37,28200.0,20.6513,20.6752,20.6513,20.6704,28200.0
2013-01-07 13:00:00,43.37,43.38,43.32,43.33,37100.0,20.6704,20.6752,20.6466,20.6513,37100.0
2013-01-07 13:30:00,43.33,43.34,43.29,43.29,63600.0,20.6513,20.6561,20.6323,20.6323,63600.0
2013-01-07 14:00:00,43.3,43.41,43.29,43.41,54500.0,20.637,20.6895,20.6323,20.6895,54500.0
2013-01-07 14:30:00,43.41,43.41,43.34,43.38,62600.0,20.6895,20.6895,20.6561,20.6752,62600.0
2013-01-07 15:00:00,43.37,43.49,43.37,43.47,60500.0,20.6704,20.7276,20.6704,20.7181,60500.0
2013-01-07 15:30:00,43.48,43.55,43.46,43.53,137600.0,20.7228,20.7562,20.7133,20.7467,137600.0
2013-01-08 09:30:00,43.39,43.41,43.22,43.22,72500.0,20.6799,20.6895,20.5989,20.5989,72500.0
2013-01-08 10:00:00,43.22,43.24,43.08,43.16,47200.0,20.5989,20.6085,20.5322,20.5703,47200.0
2013-01-08 10:30:00,43.15,43.21,43.1,43.21,40300.0,20.5656,20.5942,20.5417,20.5942,40300.0
2013-01-08 11:00:00,43.2,43.21,43.1,43.13,51500.0,20.5894,20.5942,20.5417,20.556,51500.0
2013-01-08 11:30:00,43.13,43.14,43.1,43.1,44500.0,20.556,20.5608,20.5417,20.5417,44500.0
2013-01-08 12:00:00,43.09,43.14,43.07,43.07,42300.0,20.537,20.5608,20.5274,20.5274,42300.0
2013-01-08 12:30:00,43.07,43.08,42.96,43.0,57800.0,20.5274,20.5322,20.475,20.4941,57800.0
2013-01-08 13:00:00,43.0,43.08,42.98,43.08,34000.0,20.4941,20.5322,20.4845,20.5322,34000.0
2013-01-08 13:30:00,43.07,43.13,43.03,43.13,37100.0,20.5274,20.556,20.5084,20.556,37100.0
2013-01-08 14:00:00,43.13,43.17,43.12,43.17,50700.0,20.556,20.5751,20.5513,20.5751,50700.0
2013-01-08 14:30:00,43.16,43.22,43.15,43.21,66900.0,20.5703,20.5989,20.5656,20.5942,66900.0
2013-01-08 15:00:00,43.21,43.21,43.06,43.08,190900.0,20.5942,20.5942,20.5227,20.5322,190900.0
2013-01-08 15:30:00,43.08,43.21,43.07,43.14,178800.0,20.5322,20.5942,20.5274,20.5608,178800.0
2013-01-09 09:30:00,43.24,43.34,43.1,43.26,55900.0,20.6085,20.6561,20.5417,20.618,55900.0
2013-01-09 10:00:00,43.24,43.36,43.23,43.32,43400.0,20.6085,20.6656,20.6037,20.6466,43400.0
2013-01-09 10:30:00,43.33,43.33,43.2,43.21,50600.0,20.6513,20.6513,20.5894,20.5942,50600.0
2013-01-09 11:00:00,43.2,43.27,43.15,43.22,85300.0,20.5894,20.6227,20.5656,20.5989,85300.0
2013-01-09 11:30:00,43.24,43.25,43.2,43.23,37400.0,20.6085,20.6132,20.5894,20.6037,37400.0
2013-01-09 12:00:00,43.22,43.25,43.17,43.18,57600.0,20.5989,20.6132,20.5751,20.5799,57600.0
2013-01-09 12:30:00,43.17,43.23,43.11,43.12,60200.0,20.5751,20.6037,20.5465,20.5513,60200.0
2013-01-09 13:00:00,43.12,43.14,43.08,43.1,54000.0,20.5513,20.5608,20.5322,20.5417,54000.0
2013-01-09 13:30:00,43.1,43.11,42.85,42.86,152200.0,20.5417,20.5465,20.4226,20.4273,152200.0
2013-01-09 14:00:00,42.87,42.91,42.76,42.77,286200.0,20.4321,20.4512,20.3797,20.3844,286200.0
2013-01-09 14:30:00,42.76,42.81,42.6,42.64,286700.0,20.3797,20.4035,20.3034,20.3225,286700.0
2013-01-09 15:00:00,42.63,42.66,42.57,42.64,241200.0,20.3177,20.332,20.2891,20.3225,241200.0
2013-01-09 15:30:00,42.64,42.64,42.6,42.62,351100.0,20.3225,20.3225,20.3034,20.313,351100.0
2013-01-10 09:30:00,42.88,42.91,42.6,42.6,183500.0,20.4369,20.4512,20.3034,20.3034,183500.0
2013-01-10 10:00:00,42.61,42.67,42.6,42.63,205100.0,20.3082,20.3368,20.3034,20.3177,205100.0
2013-01-10 10:30:00,42.63,42.64,42.55,42.6,143200.0,20.3177,20.3225,20.2796,20.3034,143200.0
2013-01-10 11:00:00,42.6,42.7,42.32,42.42,294100.0,20.3034,20.3511,20.17,20.2176,294100.0
2013-01-10 11:30:00,42.42,42.54,42.41,42.49,364300.0,20.2176,20.2748,20.2129,20.251,364300.0
2013-01-10 12:00:00,42.49,42.59,42.47,42.54,169200.0,20.251,20.2987,20.2415,20.2748,169200.0
2013-01-10 12:30:00,42.54,42.58,42.52,42.57,106400.0,20.2748,20.2939,20.2653,20.2891,106400.0
2013-01-10 13:00:00,42.57,42.6,42.49,42.52,201200.0,20.2891,20.3034,20.251,20.2653,201200.0
2013-01-10 13:30:00,42.52,42.6,42.51,42.6,129700.0,20.2653,20.3034,20.2605,20.3034,129700.0
2013-01-10 14:00:00,42.6,42.69,42.56,42.63,105600.0,20.3034,20.3463,20.2844,20.3177,105600.0
2013-01-10 14:30:00,42.64,42.73,42.64,42.7,59200.0,20.3225,20.3654,20.3225,20.3511,59200.0
2013-01-10 15:00:00,42.7,42.73,42.66,42.72,110200.0,20.3511,20.3654,20.332,20.3606,110200.0
2013-01-10 15:30:00,42.72,42.77,42.69,42.71,307700.0,20.3606,20.3844,20.3463,20.3558,307700.0
2013-01-11 09:30:00,42.93,42.93,42.67,42.7,91800.0,20.4607,20.4607,20.3368,20.3511,91800.0
2013-01-11 10:00:00,42.68,42.72,42.62,42.63,47900.0,20.3416,20.3606,20.313,20.3177,47900.0
2013-01-11 10:30:00,42.64,42.64,42.58,42.6,53500.0,20.3225,20.3225,20.2939,20.3034,53500.0
2013-01-11 11:00:00,42.6,42.61,42.56,42.58,100700.0,20.3034,20.3082,20.2844,20.2939,100700.0
2013-01-11 11:30:00,42.57,42.6,42.56,42.56,77000.0,20.2891,20.3034,20.2844,20.2844,77000.0
2013-01-11 12:00:00,42.55,42.57,42.5,42.53,76100.0,20.2796,20.2891,20.2558,20.2701,76100.0
2013-01-11 12:30:00,42.53,42.57,42.51,42.55,67700.0,20.2701,20.2891,20.2605,20.2796,67700.0
2013-01-11 13:00:00,42.56,42.56,42.53,42.55,79400.0,20.2844,20.2844,20.2701,20.2796,79400.0
2013-01-11 13:30:00,42.55,42.64,42.52,42.61,82800.0,20.2796,20.3225,20.2653,20.3082,82800.0
2013-01-11 14:00:00,42.6,42.61,42.55,42.57,163300.0,20.3034,20.3082,20.2796,20.2891,163300.0
2013-01-11 14:30:00,42.57,42.6,42.54,42.54,182800.0,20.2891,20.3034,20.2748,20.2748,182800.0
2013-01-11 15:00:00,42.54,42.59,42.5,42.58,174400.0,20.2748,20.2987,20.2558,20.2939,174400.0
2013-01-11 15:30:00,42.58,42.65,42.57,42.59,221200.0,20.2939,20.3273,20.2891,20.2987,221200.0
2013-01-14 09:30:00,42.7,42.76,42.55,42.56,100800.0,20.3511,20.3797,20.2796,20.2844,100800.0
2013-01-14 10:00:00,42.56,42.59,42.53,42.55,56400.0,20.2844,20.2987,20.2701,20.2796,56400.0
2013-01-14 10:30:00,42.55,42.62,42.54,42.61,75100.0,20.2796,20.313,20.2748,20.3082,75100.0
2013-01-14 11:00:00,42.61,42.64,42.6,42.64,109800.0,20.3082,20.3225,20.3034,20.3225,109800.0
2013-01-14 11:30:00,42.64,42.65,42.58,42.64,120100.0,20.3225,20.3273,20.2939,20.3225,120100.0
2013-01-14 12:00:00,42.63,42.67,42.6,42.61,83900.0,20.3177,20.3368,20.3034,20.3082,83900.0
2013-01-14 12:30:00,42.62,42.63,42.57,42.57,104400.0,20.313,20.3177,20.2891,20.2891,104400.0
2013-01-14 13:00:00,42.58,42.62,42.57,42.6,74300.0,20.2939,20.313,20.2891,20.3034,74300.0
2013-01-14 13:30:00,42.6,42.66,42.59,42.66,93400.0,20.3034,20.332,20.2987,20.332,93400.0
2013-01-14 14:00:00,42.67,42.75,42.67,42.75,56300.0,20.3368,20.3749,20.3368,20.3749,56300.0
2013-01-14 14:30:00,42.74,42.8,42.73,42.75,84700.0,20.3701,20.3987,20.3654,20.3749,84700.0
2013-01-14 15:00:00,42.75,42.87,42.75,42.86,82700.0,20.3749,20.4321,20.3749,20.4273,82700.0
2013-01-14 15:30:00,42.85,42.9,42.76,42.8,162700.0,20.4226,20.4464,20.3797,20.3987,162700.0
2013-01-15 09:30:00,42.75,42.96,42.7,42.89,149200.0,20.3749,20.475,20.3511,20.4416,149200.0
2013-01-15 10:00:00,42.9,42.91,42.82,42.83,45900.0,20.4464,20.4512,20.4083,20.413,45900.0
2013-01-15 10:30:00,42.84,43.2,42.84,43.19,104400.0,20.4178,20.5894,20.4178,20.5846,104400.0
2013-01-15 11:00:00,43.18,43.22,43.13,43.19,40200.0,20.5799,20.5989,20.556,20.5846,40200.0
2013-01-15 11:30:00,43.19,43.32,43.17,43.31,28200.0,20.5846,20.6466,20.5751,20.6418,28200.0
2013-01-15 12:00:00,43.31,43.35,43.22,43.24,76300.0,20.6418,20.6609,20.5989,20.6085,76300.0
2013-01-15 12:30:00,43.24,43.31,43.22,43.23,75400.0,20.6085,20.6418,20.5989,20.6037,75400.0
2013-01-15 13:00:00,43.24,43.32,43.23,43.32,56800.0,20.6085,20.6466,20.6037,20.6466,56800.0
2013-01-15 13:30:00,43.32,43.33,43.25,43.28,44800.0,20.6466,20.6513,20.6132,20.6275,44800.0
2013-01-15 14:00:00,43.28,43.33,43.25,43.25,89300.0,20.6275,20.6513,20.6132,20.6132,89300.0
2013-01-15 14:30:00,43.27,43.27,43.21,43.22,79000.0,20.6227,20.6227,20.5942,20.5989,79000.0
2013-01-15 15:00:00,43.23,43.27,43.18,43.24,90800.0,20.6037,20.6227,20.5799,20.6085,90800.0
2013-01-15 15:30:00,43.24,43.29,43.21,43.24,140100.0,20.6085,20.6323,20.5942,20.6085,140100.0
2013-01-16 09:30:00,43.1,43.24,42.99,43.2,83700.0,20.5417,20.6085,20.4893,20.5894,83700.0
2013-01-16 10:00:00,43.2,43.2,43.07,43.1,34800.0,20.5894,20.5894,20.5274,20.5417,34800.0
2013-01-16 10:30:00,43.1,43.21,43.02,43.04,66900.0,20.5417,20.5942,20.5036,20.5131,66900.0
2013-01-16 11:00:00,43.05,43.14,43.03,43.09,57000.0,20.5179,20.5608,20.5084,20.537,57000.0
2013-01-16 11:30:00,43.08,43.21,43.07,43.2,19100.0,20.5322,20.5942,20.5274,20.5894,19100.0
2013-01-16 12:00:00,43.21,43.26,43.18,43.18,49700.0,20.5942,20.618,20.5799,20.5799,49700.0
2013-01-16 12:30:00,43.17,43.21,43.14,43.2,58400.0,20.5751,20.5942,20.5608,20.5894,58400.0
2013-01-16 13:00:00,43.21,43.22,43.1,43.17,41500.0,20.5942,20.5989,20.5417,20.5751,41500.0
2013-01-16 13:30:00,43.18,43.22,43.13,43.22,23900.0,20.5799,20.5989,20.556,20.5989,23900.0
2013-01-16 14:00:00,43.21,43.26,43.17,43.26,37800.0,20.5942,20.618,20.5751,20.618,37800.0
2013-01-16 14:30:00,43.26,43.32,43.23,43.28,53400.0,20.618,20.6466,20.6037,20.6275,53400.0
2013-01-16 15:00:00,43.27,43.31,43.22,43.23,54100.0,20.6227,20.6418,20.5989,20.6037,54100.0
2013-01-16 15:30:00,43.23,43.3,43.23,43.27,96600.0,20.6037,20.637,20.6037,20.6227,96600.0
2013-01-17 09:30:00,43.41,43.53,43.39,43.43,72500.0,20.6895,20.7467,20.6799,20.699,72500.0
2013-01-17 10:00:00,43.43,43.52,43.4,43.5,41600.0,20.699,20.7419,20.6847,20.7324,41600.0
2013-01-17 10:30:00,43.51,43.53,43.47,43.53,24700.0,20.7371,20.7467,20.7181,20.7467,24700.0
2013-01-17 11:00:00,43.52,43.55,43.49,43.49,47500.0,20.7419,20.7562,20.7276,20.7276,47500.0
2013-01-17 11:30:00,43.5,43.5,43.42,43.42,25500.0,20.7324,20.7324,20.6942,20.6942,25500.0
2013-01-17 12:00:00,43.42,43.48,43.42,43.44,23000.0,20.6942,20.7228,20.6942,20.7038,23000.0
2013-01-17 12:30:00,43.45,43.48,43.43,43.45,37900.0,20.7085,20.7228,20.699,20.7085,37900.0
2013-01-17 13:00:00,43.47,43.49,43.42,43.44,26800.0,20.7181,20.7276,20.6942,20.7038,26800.0
2013-01-17 13:30:00,43.43,43.45,43.4,43.43,39900.0,20.699,20.7085,20.6847,20.699,39900.0
2013-01-17 14:00:00,43.42,43.42,43.36,43.38,31200.0,20.6942,20.6942,20.6656,20.6752,31200.0
2013-01-17 14:30:00,43.38,43.41,43.35,43.39,25200.0,20.6752,20.6895,20.6609,20.6799,25200.0
2013-01-17 15:00:00,43.39,43.39,43.32,43.38,34800.0,20.6799,20.6799,20.6466,20.6752,34800.0
2013-01-17 15:30:00,43.37,43.4,43.36,43.37,64700.0,20.6704,20.6847,20.6656,20.6704,64700.0
2013-01-18 09:30:00,43.27,43.35,43.15,43.19,82700.0,20.6227,20.6609,20.5656,20.5846,82700.0
2013-01-18 10:00:00,43.19,43.24,43.15,43.24,36800.0,20.5846,20.6085,20.5656,20.6085,36800.0
2013-01-18 10:30:00,43.24,43.26,43.21,43.24,33500.0,20.6085,20.618,20.5942,20.6085,33500.0
2013-01-18 11:00:00,43.24,43.28,43.22,43.28,23500.0,20.6085,20.6275,20.5989,20.6275,23500.0
2013-01-18 11:30:00,43.26,43.28,43.25,43.28,20800.0,20.618,20.6275,20.6132,20.6275,20800.0
2013-01-18 12:00:00,43.27,43.37,43.27,43.34,22000.0,20.6227,20.6704,20.6227,20.6561,22000.0
2013-01-18 12:30:00,43.34,43.37,43.3,43.37,28200.0,20.6561,20.6704,20.637,20.6704,28200.0
2013-01-18 13:00:00,43.37,43.41,43.37,43.38,19300.0,20.6704,20.6895,20.6704,20.6752,19300.0
2013-01-18 13:30:00,43.38,43.43,43.37,43.41,18200.0,20.6752,20.699,20.6704,20.6895,18200.0
2013-01-18 14:00:00,43.42,43.47,43.41,43.44,43500.0,20.6942,20.7181,20.6895,20.7038,43500.0
2013-01-18 14:30:00,43.45,43.47,43.42,43.44,32300.0,20.7085,20.7181,20.6942,20.7038,32300.0
2013-01-18 15:00:00,43.43,43.48,43.43,43.45,38200.0,20.699,20.7228,20.699,20.7085,38200.0
2013-01-18 15:30:00,43.47,43.48,43.38,43.43,92100.0,20.7181,20.7228,20.6752,20.699,92100.0
2013-01-22 09:30:00,43.59,43.81,43.54,43.71,68600.0,20.7753,20.8801,20.7514,20.8325,68600.0
2013-01-22 10:00:00,43.71,43.72,43.6,43.64,35900.0,20.8325,20.8372,20.78,20.7991,35900.0
2013-01-22 10:30:00,43.65,43.78,43.64,43.77,34500.0,20.8039,20.8658,20.7991,20.8611,34500.0
2013-01-22 11:00:00,43.77,43.77,43.74,43.77,24700.0,20.8611,20.8611,20.8468,20.8611,24700.0
2013-01-22 11:30:00,43.77,43.82,43.74,43.81,34500.0,20.8611,20.8849,20.8468,20.8801,34500.0
2013-01-22 12:00:00,43.81,43.86,43.79,43.84,192800.0,20.8801,20.9039,20.8706,20.8944,192800.0
2013-01-22 12:30:00,43.85,43.86,43.81,43.85,43900.0,20.8992,20.9039,20.8801,20.8992,43900.0
2013-01-22 13:00:00,43.85,43.9,43.83,43.86,17700.0,20.8992,20.923,20.8896,20.9039,17700.0
2013-01-22 13:30:00,43.86,43.9,43.85,43.87,37200.0,20.9039,20.923,20.8992,20.9087,37200.0
2013-01-22 14:00:00,43.87,43.92,43.85,43.92,32000.0,20.9087,20.9325,20.8992,20.9325,32000.0
2013-01-22 14:30:00,43.91,43.93,43.89,43.89,30100.0,20.9278,20.9373,20.9182,20.9182,30100.0
2013-01-22 15:00:00,43.89,43.9,43.84,43.88,69500.0,20.9182,20.923,20.8944,20.9135,69500.0
2013-01-22 15:30:00,43.88,43.89,43.85,43.89,97600.0,20.9135,20.9182,20.8992,20.9182,97600.0
2013-01-23 09:30:00,44.05,44.11,43.95,44.03,75500.0,20.9945,21.0231,20.9468,20.985,75500.0
2013-01-23 10:00:00,44.02,44.02,43.74,43.74,69200.0,20.9802,20.9802,20.8468,20.8468,69200.0
2013-01-23 10:30:00,43.74,43.74,43.66,43.69,45200.0,20.8468,20.8468,20.8086,20.8229,45200.0
2013-01-23 11:00:00,43.7,43.75,43.65,43.73,27700.0,20.8277,20.8515,20.8039,20.842,27700.0
2013-01-23 11:30:00,43.72,43.77,43.7,43.76,26100.0,20.8372,20.8611,20.8277,20.8563,26100.0
2013-01-23 12:00:00,43.77,43.77,43.74,43.76,10500.0,20.8611,20.8611,20.8468,20.8563,10500.0
2013-01-23 12:30:00,43.76,43.85,43.75,43.85,26200.0,20.8563,20.8992,20.8515,20.8992,26200.0
2013-01-23 13:00:00,43.85,43.88,43.82,43.85,31500.0,20.8992,20.9135,20.8849,20.8992,31500.0
2013-01-23 13:30:00,43.86,43.9,43.84,43.89,26300.0,20.9039,20.923,20.8944,20.9182,26300.0
2013-01-23 14:00:00,43.9,43.9,43.84,43.85,23900.0,20.923,20.923,20.8944,20.8992,23900.0
2013-01-23 14:30:00,43.85,43.89,43.84,43.87,26100.0,20.8992,20.9182,20.8944,20.9087,26100.0
2013-01-23 15:00:00,43.87,43.9,43.86,43.89,33900.0,20.9087,20.923,20.9039,20.9182,33900.0
2013-01-23 15:30:00,43.89,43.96,43.87,43.96,84300.0,20.9182,20.9516,20.9087,20.9516,84300.0
2013-01-24 09:30:00,43.87,44.01,43.85,43.96,50600.0,20.9087,20.9754,20.8992,20.9516,50600.0
2013-01-24 10:00:00,43.95,44.02,43.91,43.94,20500.0,20.9468,20.9802,20.9278,20.9421,20500.0
2013-01-24 10:30:00,43.94,44.06,43.87,44.04,32200.0,20.9421,20.9993,20.9087,20.9897,32200.0
2013-01-24 11:00:00,44.06,44.12,44.06,44.07,24400.0,20.9993,21.0279,20.9993,21.004,24400.0
2013-01-24 11:30:00,44.08,44.1,43.99,44.06,33500.0,21.0088,21.0183,20.9659,20.9993,33500.0
2013-01-24 12:00:00,44.05,44.19,44.05,44.17,23000.0,20.9945,21.0612,20.9945,21.0517,23000.0
2013-01-24 12:30:00,44.16,44.16,44.09,44.11,22300.0,21.0469,21.0469,21.0136,21.0231,22300.0
2013-01-24 13:00:00,44.12,44.12,44.03,44.08,19500.0,21.0279,21.0279,20.985,21.0088,19500.0
2013-01-24 13:30:00,44.08,44.11,44.01,44.03,39400.0,21.0088,21.0231,20.9754,20.985,39400.0
2013-01-24 14:00:00,44.03,44.09,44.02,44.05,20500.0,20.985,21.0136,20.9802,20.9945,20500.0
2013-01-24 14:30:00,44.06,44.15,44.06,44.14,36400.0,20.9993,21.0422,20.9993,21.0374,36400.0
2013-01-24 15:00:00,44.14,44.25,44.13,44.16,63900.0,21.0374,21.0898,21.0326,21.0469,63900.0
2013-01-24 15:30:00,44.17,44.23,44.12,44.14,75300.0,21.0517,21.0803,21.0279,21.0374,75300.0
2013-01-25 09:30:00,44.2,44.2,43.96,44.04,100300.0,21.066,21.066,20.9516,20.9897,100300.0
2013-01-25 10:00:00,44.05,44.06,43.81,43.82,73700.0,20.9945,20.9993,20.8801,20.8849,73700.0
2013-01-25 10:30:00,43.84,44.07,43.84,44.01,61000.0,20.8944,21.004,20.8944,20.9754,61000.0
2013-01-25 11:00:00,43.99,44.05,43.98,44.04,16800.0,20.9659,20.9945,20.9611,20.9897,16800.0
2013-01-25 11:30:00,44.04,44.12,44.04,44.07,16600.0,20.9897,21.0279,20.9897,21.004,16600.0
2013-01-25 12:00:00,44.07,44.07,43.99,44.01,22700.0,21.004,21.004,20.9659,20.9754,22700.0
2013-01-25 12:30:00,44.01,44.02,43.98,44.02,14900.0,20.9754,20.9802,20.9611,20.9802,14900.0
2013-01-25 13:00:00,44.02,44.08,44.0,44.01,35400.0,20.9802,21.0088,20.9707,20.9754,35400.0
2013-01-25 13:30:00,44.01,44.11,43.98,44.07,21900.0,20.9754,21.0231,20.9611,21.004,21900.0
2013-01-25 14:00:00,44.07,44.09,43.99,44.03,11100.0,21.004,21.0136,20.9659,20.985,11100.0
2013-01-25 14:30:00,44.03,44.07,44.01,44.01,13700.0,20.985,21.004,20.9754,20.9754,13700.0
2013-01-25 15:00:00,44.02,44.06,44.0,44.04,22000.0,20.9802,20.9993,20.9707,20.9897,22000.0
2013-01-25 15:30:00,44.04,44.09,44.02,44.08,46500.0,20.9897,21.0136,20.9802,21.0088,46500.0
2013-01-28 09:30:00,44.09,44.38,44.0,44.38,48100.0,21.0136,21.1518,20.9707,21.1518,48100.0
2013-01-28 10:00:00,44.36,44.4,44.21,44.26,21400.0,21.1422,21.1613,21.0708,21.0946,21400.0
2013-01-28 10:30:00,44.27,44.33,44.19,44.27,36900.0,21.0994,21.128,21.0612,21.0994,36900.0
2013-01-28 11:00:00,44.28,44.42,44.25,44.42,21500.0,21.1041,21.1708,21.0898,21.1708,21500.0
2013-01-28 11:30:00,44.42,44.52,44.38,44.5,41200.0,21.1708,21.2185,21.1518,21.209,41200.0
2013-01-28 12:00:00,44.5,44.51,44.41,44.46,18500.0,21.209,21.2137,21.1661,21.1899,18500.0
2013-01-28 12:30:00,44.46,44.48,44.43,44.43,13000.0,21.1899,21.1994,21.1756,21.1756,13000.0
2013-01-28 13:00:00,44.42,44.48,44.41,44.46,20200.0,21.1708,21.1994,21.1661,21.1899,20200.0
2013-01-28 13:30:00,44.45,44.48,44.36,44.42,23200.0,21.1851,21.1994,21.1422,21.1708,23200.0
2013-01-28 14:00:00,44.41,44.43,44.34,44.43,24400.0,21.1661,21.1756,21.1327,21.1756,24400.0
2013-01-28 14:30:00,44.44,44.47,44.38,44.4,28000.0,21.1804,21.1947,21.1518,21.1613,28000.0
2013-01-28 15:00:00,44.4,44.41,44.26,44.29,52000.0,21.1613,21.1661,21.0946,21.1089,52000.0
2013-01-28 15:30:00,44.28,44.32,44.26,44.28,56200.0,21.1041,21.1232,21.0946,21.1041,56200.0
2013-01-29 09:30:00,44.38,44.58,44.37,44.49,86700.0,21.1518,21.2471,21.147,21.2042,86700.0
2013-01-29 10:00:00,44.48,44.67,44.43,44.67,76700.0,21.1994,21.29,21.1756,21.29,76700.0
2013-01-29 10:30:00,44.67,44.69,44.56,44.67,57200.0,21.29,21.2995,21.2376,21.29,57200.0
2013-01-29 11:00:00,44.66,44.7,44.63,44.67,65300.0,21.2852,21.3043,21.2709,21.29,65300.0
2013-01-29 11:30:00,44.66,44.69,44.56,44.57,58500.0,21.2852,21.2995,21.2376,21.2423,58500.0
2013-01-29 12:00:00,44.57,44.71,44.57,44.68,92900.0,21.2423,21.3091,21.2423,21.2948,92900.0
2013-01-29 12:30:00,44.68,44.68,44.6,44.61,58800.0,21.2948,21.2948,21.2566,21.2614,58800.0
2013-01-29 13:00:00,44.6,44.73,44.6,44.73,77600.0,21.2566,21.3186,21.2566,21.3186,77600.0
2013-01-29 13:30:00,44.72,44.75,44.65,44.74,132000.0,21.3138,21.3281,21.2805,21.3234,132000.0
2013-01-29 14:00:00,44.74,44.76,44.66,44.75,46300.0,21.3234,21.3329,21.2852,21.3281,46300.0
2013-01-29 14:30:00,44.74,44.75,44.66,44.7,62300.0,21.3234,21.3281,21.2852,21.3043,62300.0
2013-01-29 15:00:00,44.7,44.76,44.69,44.76,46400.0,21.3043,21.3329,21.2995,21.3329,46400.0
2013-01-29 15:30:00,44.76,44.8,44.72,44.74,139500.0,21.3329,21.352,21.3138,21.3234,139500.0
2013-01-30 09:30:00,44.72,44.87,44.67,44.83,45500.0,21.3138,21.3853,21.29,21.3663,45500.0
2013-01-30 10:00:00,44.82,44.87,44.53,44.65,56200.0,21.3615,21.3853,21.2233,21.2805,56200.0
2013-01-30 10:30:00,44.65,44.72,44.5,44.57,51400.0,21.2805,21.3138,21.209,21.2423,51400.0
2013-01-30 11:00:00,44.56,44.62,44.54,44.59,24200.0,21.2376,21.2662,21.228,21.2519,24200.0
2013-01-30 11:30:00,44.6,44.66,44.55,44.55,40700.0,21.2566,21.2852,21.2328,21.2328,40700.0
2013-01-30 12:00:00,44.58,44.59,44.45,44.46,42400.0,21.2471,21.2519,21.1851,21.1899,42400.0
2013-01-30 12:30:00,44.48,44.5,44.4,44.46,40900.0,21.1994,21.209,21.1613,21.1899,40900.0
2013-01-30 13:00:00,44.45,44.46,44.31,44.4,52300.0,21.1851,21.1899,21.1184,21.1613,52300.0
2013-01-30 13:30:00,44.39,44.46,44.39,44.4,27500.0,21.1565,21.1899,21.1565,21.1613,27500.0
2013-01-30 14:00:00,44.4,44.48,44.4,44.47,21100.0,21.1613,21.1994,21.1613,21.1947,21100.0
2013-01-30 14:30:00,44.48,44.56,44.48,44.5,42300.0,21.1994,21.2376,21.1994,21.209,42300.0
2013-01-30 15:00:00,44.5,44.52,44.33,44.43,64900.0,21.209,21.2185,21.128,21.1756,64900.0
2013-01-30 15:30:00,44.42,44.43,44.38,44.42,84500.0,21.1708,21.1756,21.1518,21.1708,84500.0
2013-01-31 09:30:00,44.32,44.43,44.22,44.38,45800.0,21.1232,21.1756,21.0755,21.1518,45800.0
2013-01-31 10:00:00,44.37,44.48,44.3,44.31,22200.0,21.147,21.1994,21.1137,21.1184,22200.0
2013-01-31 10:30:00,44.28,44.33,44.23,44.3,20600.0,21.1041,21.128,21.0803,21.1137,20600.0
2013-01-31 11:00:00,44.3,44.33,44.23,44.23,27300.0,21.1137,21.128,21.0803,21.0803,27300.0
2013-01-31 11:30:00,44.22,44.29,44.13,44.27,46300.0,21.0755,21.1089,21.0326,21.0994,46300.0
2013-01-31 12:00:00,44.27,44.43,44.27,44.34,37700.0,21.0994,21.1756,21.0994,21.1327,37700.0
2013-01-31 12:30:00,44.34,44.57,44.32,44.56,30300.0,21.1327,21.2423,21.1232,21.2376,30300.0
2013-01-31 13:00:00,44.56,44.62,44.49,44.6,20200.0,21.2376,21.2662,21.2042,21.2566,20200.0
2013-01-31 13:30:00,44.6,44.64,44.58,44.63,19000.0,21.2566,21.2757,21.2471,21.2709,19000.0
2013-01-31 14:00:00,44.62,44.64,44.56,44.6,38200.0,21.2662,21.2757,21.2376,21.2566,38200.0
2013-01-31 14:30:00,44.6,44.63,44.47,44.48,33800.0,21.2566,21.2709,21.1947,21.1994,33800.0
2013-01-31 15:00:00,44.48,44.55,44.44,44.54,44400.0,21.1994,21.2328,21.1804,21.228,44400.0
2013-01-31 15:30:00,44.54,44.58,44.4,44.43,146800.0,21.228,21.2471,21.1613,21.1756,146800.0
2013-02-01 09:30:00,44.59,44.74,44.57,44.63,47400.0,21.2519,21.3234,21.2423,21.2709,47400.0
2013-02-01 10:00:00,44.64,44.7,44.4,44.41,44100.0,21.2757,21.3043,21.1613,21.1661,44100.0
2013-02-01 10:30:00,44.43,44.46,44.4,44.46,21200.0,21.1756,21.1899,21.1613,21.1899,21200.0
2013-02-01 11:00:00,44.47,44.6,44.47,44.55,32500.0,21.1947,21.2566,21.1947,21.2328,32500.0
2013-02-01 11:30:00,44.56,44.65,44.55,44.63,20600.0,21.2376,21.2805,21.2328,21.2709,20600.0
2013-02-01 12:00:00,44.64,44.68,44.62,44.64,13600.0,21.2757,21.2948,21.2662,21.2757,13600.0
2013-02-01 12:30:00,44.64,44.67,44.6,44.67,26200.0,21.2757,21.29,21.2566,21.29,26200.0
2013-02-01 13:00:00,44.66,44.67,44.64,44.66,21000.0,21.2852,21.29,21.2757,21.2852,21000.0
2013-02-01 13:30:00,44.66,44.7,44.64,44.7,22300.0,21.2852,21.3043,21.2757,21.3043,22300.0
2013-02-01 14:00:00,44.7,44.72,44.64,44.7,28500.0,21.3043,21.3138,21.2757,21.3043,28500.0
2013-02-01 14:30:00,44.71,44.72,44.67,44.7,23700.0,21.3091,21.3138,21.29,21.3043,23700.0
2013-02-01 15:00:00,44.7,44.7,44.65,44.66,27300.0,21.3043,21.3043,21.2805,21.2852,27300.0
2013-02-01 15:30:00,44.65,44.67,44.62,44.67,57200.0,21.2805,21.29,21.2662,21.29,57200.0
2013-02-04 09:30:00,44.57,44.57,44.24,44.44,109600.0,21.2423,21.2423,21.0851,21.1804,109600.0
2013-02-04 10:00:00,44.43,44.52,44.38,44.44,51000.0,21.1756,21.2185,21.1518,21.1804,51000.0
2013-02-04 10:30:00,44.44,44.51,44.35,44.44,19000.0,21.1804,21.2137,21.1375,21.1804,19000.0
2013-02-04 11:00:00,44.45,44.59,44.42,44.42,56200.0,21.1851,21.2519,21.1708,21.1708,56200.0
2013-02-04 11:30:00,44.42,44.42,44.27,44.4,44700.0,21.1708,21.1708,21.0994,21.1613,44700.0
2013-02-04 12:00:00,44.39,44.49,44.37,44.41,14200.0,21.1565,21.2042,21.147,21.1661,14200.0
2013-02-04 12:30:00,44.4,44.46,44.39,44.44,13200.0,21.1613,21.1899,21.1565,21.1804,13200.0
2013-02-04 13:00:00,44.43,44.54,44.43,44.5,15000.0,21.1756,21.228,21.1756,21.209,15000.0
2013-02-04 13:30:00,44.48,44.61,44.34,44.4,18400.0,21.1994,21.2614,21.1327,21.1613,18400.0
2013-02-04 14:00:00,44.4,44.4,44.31,44.37,18200.0,21.1613,21.1613,21.1184,21.147,18200.0
2013-02-04 14:30:00,44.38,44.42,44.33,44.4,35100.0,21.1518,21.1708,21.128,21.1613,35100.0
2013-02-04 15:00:00,44.4,44.42,44.34,44.41,36900.0,21.1613,21.1708,21.1327,21.1661,36900.0
2013-02-04 15:30:00,44.42,44.44,44.37,44.4,64300.0,21.1708,21.1804,21.147,21.1613,64300.0
2013-02-05 09:30:00,44.55,44.65,44.4,44.62,46400.0,21.2328,21.2805,21.1613,21.2662,46400.0
2013-02-05 10:00:00,44.61,44.64,44.51,44.51,70500.0,21.2614,21.2757,21.2137,21.2137,70500.0
2013-02-05 10:30:00,44.51,44.63,44.41,44.56,41200.0,21.2137,21.2709,21.1661,21.2376,41200.0
2013-02-05 11:00:00,44.54,44.56,44.41,44.51,26700.0,21.228,21.2376,21.1661,21.2137,26700.0
2013-02-05 11:30:00,44.5,44.67,44.5,44.67,25700.0,21.209,21.29,21.209,21.29,25700.0
2013-02-05 12:00:00,44.66,44.66,44.56,44.56,20700.0,21.2852,21.2852,21.2376,21.2376,20700.0
2013-02-05 12:30:00,44.55,44.63,44.55,44.55,17800.0,21.2328,21.2709,21.2328,21.2328,17800.0
2013-02-05 13:00:00,44.54,44.67,44.54,44.63,26100.0,21.228,21.29,21.228,21.2709,26100.0
2013-02-05 13:30:00,44.62,44.69,44.59,44.61,29300.0,21.2662,21.2995,21.2519,21.2614,29300.0
2013-02-05 14:00:00,44.61,44.68,44.56,44.62,37600.0,21.2614,21.2948,21.2376,21.2662,37600.0
2013-02-05 14:30:00,44.63,44.64,44.57,44.61,26500.0,21.2709,21.2757,21.2423,21.2614,26500.0
2013-02-05 15:00:00,44.6,44.6,44.52,44.55,27300.0,21.2566,21.2566,21.2185,21.2328,27300.0
2013-02-05 15:30:00,44.53,44.53,44.4,44.42,92100.0,21.2233,21.2233,21.1613,21.1708,92100.0
2013-02-06 09:30:00,44.41,44.66,44.41,44.62,47500.0,21.1661,21.2852,21.1661,21.2662,47500.0
2013-02-06 10:00:00,44.63,44.7,44.58,44.6,36500.0,21.2709,21.3043,21.2471,21.2566,36500.0
2013-02-06 10:30:00,44.62,44.8,44.6,44.76,33100.0,21.2662,21.352,21.2566,21.3329,33100.0
2013-02-06 11:00:00,44.76,44.8,44.64,44.72,28400.0,21.3329,21.352,21.2757,21.3138,28400.0
2013-02-06 11:30:00,44.71,44.75,44.69,44.73,19900.0,21.3091,21.3281,21.2995,21.3186,19900.0
2013-02-06 12:00:00,44.73,44.75,44.71,44.72,21900.0,21.3186,21.3281,21.3091,21.3138,21900.0
2013-02-06 12:30:00,44.73,44.76,44.67,44.67,24500.0,21.3186,21.3329,21.29,21.29,24500.0
2013-02-06 13:00:00,44.67,44.7,44.64,44.66,20600.0,21.29,21.3043,21.2757,21.2852,20600.0
2013-02-06 13:30:00,44.66,44.68,44.62,44.67,25900.0,21.2852,21.2948,21.2662,21.29,25900.0
2013-02-06 14:00:00,44.68,44.79,44.67,44.75,31500.0,21.2948,21.3472,21.29,21.3281,31500.0
2013-02-06 14:30:00,44.76,44.76,44.7,44.73,31400.0,21.3329,21.3329,21.3043,21.3186,31400.0
2013-02-06 15:00:00,44.75,44.79,44.74,44.79,49800.0,21.3281,21.3472,21.3234,21.3472,49800.0
2013-02-06 15:30:00,44.78,44.82,44.74,44.75,75800.0,21.3424,21.3615,21.3234,21.3281,75800.0
2013-02-07 09:30:00,44.85,45.0,44.82,44.92,75400.0,21.3758,21.4473,21.3615,21.4091,75400.0
2013-02-07 10:00:00,44.9,44.91,44.68,44.75,43600.0,21.3996,21.4044,21.2948,21.3281,43600.0
2013-02-07 10:30:00,44.76,44.76,44.61,44.62,29600.0,21.3329,21.3329,21.2614,21.2662,29600.0
2013-02-07 11:00:00,44.62,44.76,44.58,44.76,23200.0,21.2662,21.3329,21.2471,21.3329,23200.0
2013-02-07 11:30:00,44.76,44.76,44.56,44.64,24900.0,21.3329,21.3329,21.2376,21.2757,24900.0
2013-02-07 12:00:00,44.64,44.66,44.56,44.6,56500.0,21.2757,21.2852,21.2376,21.2566,56500.0
2013-02-07 12:30:00,44.58,44.62,44.56,44.57,52200.0,21.2471,21.2662,21.2376,21.2423,52200.0
2013-02-07 13:00:00,44.58,44.59,44.51,44.55,75300.0,21.2471,21.2519,21.2137,21.2328,75300.0
2013-02-07 13:30:00,44.54,44.57,44.49,44.55,64300.0,21.228,21.2423,21.2042,21.2328,64300.0
2013-02-07 14:00:00,44.55,44.6,44.49,44.56,84300.0,21.2328,21.2566,21.2042,21.2376,84300.0
2013-02-07 14:30:00,44.56,44.63,44.54,44.58,35500.0,21.2376,21.2709,21.228,21.2471,35500.0
2013-02-07 15:00:00,44.58,44.61,44.51,44.56,43700.0,21.2471,21.2614,21.2137,21.2376,43700.0
2013-02-07 15:30:00,44.57,44.61,44.48,44.52,108000.0,21.2423,21.2614,21.1994,21.2185,108000.0
2013-02-08 09:30:00,44.48,44.49,44.19,44.2,114600.0,21.1994,21.2042,21.0612,21.066,114600.0
2013-02-08 10:00:00,44.21,44.26,44.08,44.15,88800.0,21.0708,21.0946,21.0088,21.0422,88800.0
2013-02-08 10:30:00,44.15,44.24,44.14,44.21,187800.0,21.0422,21.0851,21.0374,21.0708,187800.0
2013-02-08 11:00:00,44.2,44.23,44.15,44.16,91300.0,21.066,21.0803,21.0422,21.0469,91300.0
2013-02-08 11:30:00,44.16,44.17,43.8,43.96,88600.0,21.0469,21.0517,20.8753,20.9516,88600.0
2013-02-08 12:00:00,43.99,44.04,43.92,43.92,62500.0,20.9659,20.9897,20.9325,20.9325,62500.0
2013-02-08 12:30:00,43.94,44.0,43.88,43.9,29200.0,20.9421,20.9707,20.9135,20.923,29200.0
2013-02-08 13:00:00,43.91,43.96,43.87,43.95,48300.0,20.9278,20.9516,20.9087,20.9468,48300.0
2013-02-08 13:30:00,43.96,44.03,43.86,44.02,76100.0,20.9516,20.985,20.9039,20.9802,76100.0
2013-02-08 14:00:00,44.02,44.02,43.88,43.89,53500.0,20.9802,20.9802,20.9135,20.9182,53500.0
2013-02-08 14:30:00,43.9,44.02,43.89,43.96,59400.0,20.923,20.9802,20.9182,20.9516,59400.0
2013-02-08 15:00:00,43.97,44.13,43.95,44.13,65400.0,20.9564,21.0326,20.9468,21.0326,65400.0
2013-02-08 15:30:00,44.12,44.19,44.05,44.18,166500.0,21.0279,21.0612,20.9945,21.0565,166500.0
2013-02-11 09:30:00,44.05,44.13,43.95,44.09,203400.0,20.9945,21.0326,20.9468,21.0136,203400.0
2013-02-11 10:00:00,44.1,44.1,43.97,44.0,150800.0,21.0183,21.0183,20.9564,20.9707,150800.0
2013-02-11 10:30:00,44.0,44.11,43.96,44.1,108200.0,20.9707,21.0231,20.9516,21.0183,108200.0
2013-02-11 11:00:00,44.12,44.16,44.11,44.12,53600.0,21.0279,21.0469,21.0231,21.0279,53600.0
2013-02-11 11:30:00,44.1,44.16,44.09,44.11,47900.0,21.0183,21.0469,21.0136,21.0231,47900.0
2013-02-11 12:00:00,44.12,44.13,44.03,44.1,57900.0,21.0279,21.0326,20.985,21.0183,57900.0
2013-02-11 12:30:00,44.1,44.17,44.1,44.12,40200.0,21.0183,21.0517,21.0183,21.0279,40200.0
2013-02-11 13:00:00,44.14,44.17,44.1,44.14,26000.0,21.0374,21.0517,21.0183,21.0374,26000.0
2013-02-11 13:30:00,44.14,44.19,44.14,44.16,35300.0,21.0374,21.0612,21.0374,21.0469,35300.0
2013-02-11 14:00:00,44.16,44.17,44.09,44.13,44900.0,21.0469,21.0517,21.0136,21.0326,44900.0
2013-02-11 14:30:00,44.12,44.13,44.0,44.11,154600.0,21.0279,21.0326,20.9707,21.0231,154600.0
2013-02-11 15:00:00,44.11,44.2,44.09,44.16,66300.0,21.0231,21.066,21.0136,21.0469,66300.0
2013-02-11 15:30:00,44.16,44.17,44.06,44.06,192400.0,21.0469,21.0517,20.9993,20.9993,192400.0
2013-02-12 09:30:00,44.14,44.15,44.04,44.12,117500.0,21.0374,21.0422,20.9897,21.0279,117500.0
2013-02-12 10:00:00,44.1,44.16,44.05,44.08,72000.0,21.0183,21.0469,20.9945,21.0088,72000.0
2013-02-12 10:30:00,44.1,44.22,44.09,44.12,54700.0,21.0183,21.0755,21.0136,21.0279,54700.0
2013-02-12 11:00:00,44.12,44.18,44.08,44.13,100700.0,21.0279,21.0565,21.0088,21.0326,100700.0
2013-02-12 11:30:00,44.13,44.18,44.1,44.13,34400.0,21.0326,21.0565,21.0183,21.0326,34400.0
2013-02-12 12:00:00,44.16,44.22,44.15,44.19,43700.0,21.0469,21.0755,21.0422,21.0612,43700.0
2013-02-12 12:30:00,44.19,44.23,44.17,44.2,60900.0,21.0612,21.0803,21.0517,21.066,60900.0
2013-02-12 13:00:00,44.2,44.22,44.16,44.19,35400.0,21.066,21.0755,21.0469,21.0612,35400.0
2013-02-12 13:30:00,44.2,44.22,44.14,44.18,42500.0,21.066,21.0755,21.0374,21.0565,42500.0
2013-02-12 14:00:00,44.18,44.24,44.17,44.2,42600.0,21.0565,21.0851,21.0517,21.066,42600.0
2013-02-12 14:30:00,44.2,44.24,44.18,44.19,87800.0,21.066,21.0851,21.0565,21.0612,87800.0
2013-02-12 15:00:00,44.2,44.26,44.18,44.22,182900.0,21.066,21.0946,21.0565,21.0755,182900.0
2013-02-12 15:30:00,44.22,44.28,44.21,44.23,249200.0,21.0755,21.1041,21.0708,21.0803,249200.0
2013-02-13 09:30:00,44.24,44.33,44.21,44.3,58700.0,21.0851,21.128,21.0708,21.1137,58700.0
2013-02-13 10:00:00,44.31,44.33,44.27,44.31,42500.0,21.1184,21.128,21.0994,21.1184,42500.0
2013-02-13 10:30:00,44.31,44.35,44.28,44.29,38400.0,21.1184,21.1375,21.1041,21.1089,38400.0
2013-02-13 11:00:00,44.29,44.31,44.25,44.31,29500.0,21.1089,21.1184,21.0898,21.1184,29500.0
2013-02-13 11:30:00,44.3,44.4,44.27,44.37,81200.0,21.1137,21.1613,21.0994,21.147,81200.0
2013-02-13 12:00:00,44.36,44.42,44.36,44.4,63700.0,21.1422,21.1708,21.1422,21.1613,63700.0
2013-02-13 12:30:00,44.4,44.42,44.4,44.41,52700.0,21.1613,21.1708,21.1613,21.1661,52700.0
2013-02-13 13:00:00,44.42,44.42,44.37,44.38,54600.0,21.1708,21.1708,21.147,21.1518,54600.0
2013-02-13 13:30:00,44.37,44.42,44.36,44.42,39900.0,21.147,21.1708,21.1422,21.1708,39900.0
2013-02-13 14:00:00,44.41,44.46,44.4,44.45,86500.0,21.1661,21.1899,21.1613,21.1851,86500.0
2013-02-13 14:30:00,44.45,44.45,44.4,44.44,48700.0,21.1851,21.1851,21.1613,21.1804,48700.0
2013-02-13 15:00:00,44.44,44.5,44.43,44.45,55500.0,21.1804,21.209,21.1756,21.1851,55500.0
2013-02-13 15:30:00,44.45,44.48,44.44,44.45,120700.0,21.1851,21.1994,21.1804,21.1851,120700.0
2013-02-14 09:30:00,44.46,44.47,44.21,44.27,82100.0,21.1899,21.1947,21.0708,21.0994,82100.0
2013-02-14 10:00:00,44.27,44.37,44.25,44.28,54700.0,21.0994,21.147,21.0898,21.1041,54700.0
2013-02-14 10:30:00,44.26,44.35,44.25,44.28,30700.0,21.0946,21.1375,21.0898,21.1041,30700.0
2013-02-14 11:00:00,44.27,44.29,44.22,44.25,85200.0,21.0994,21.1089,21.0755,21.0898,85200.0
2013-02-14 11:30:00,44.26,44.27,44.15,44.15,88000.0,21.0946,21.0994,21.0422,21.0422,88000.0
2013-02-14 12:00:00,44.14,44.16,44.01,44.07,67900.0,21.0374,21.0469,20.9754,21.004,67900.0
2013-02-14 12:30:00,44.06,44.16,44.02,44.13,67800.0,20.9993,21.0469,20.9802,21.0326,67800.0
2013-02-14 13:00:00,44.13,44.21,44.12,44.16,30800.0,21.0326,21.0708,21.0279,21.0469,30800.0
2013-02-14 13:30:00,44.17,44.2,44.13,44.15,45300.0,21.0517,21.066,21.0326,21.0422,45300.0
2013-02-14 14:00:00,44.16,44.24,44.15,44.18,54100.0,21.0469,21.0851,21.0422,21.0565,54100.0
2013-02-14 14:30:00,44.17,44.18,44.12,44.16,41700.0,21.0517,21.0565,21.0279,21.0469,41700.0
2013-02-14 15:00:00,44.16,44.28,44.13,44.24,56700.0,21.0469,21.1041,21.0326,21.0851,56700.0
2013-02-14 15:30:00,44.25,44.34,44.22,44.31,200900.0,21.0898,21.1327,21.0755,21.1184,200900.0
2013-02-15 09:30:00,44.11,44.16,44.01,44.09,152500.0,21.0231,21.0469,20.9754,21.0136,152500.0
2013-02-15 10:00:00,44.08,44.12,44.06,44.08,105500.0,21.0088,21.0279,20.9993,21.0088,105500.0
2013-02-15 10:30:00,44.08,44.24,44.08,44.24,63500.0,21.0088,21.0851,21.0088,21.0851,63500.0
2013-02-15 11:00:00,44.25,44.28,44.21,44.27,70100.0,21.0898,21.1041,21.0708,21.0994,70100.0
2013-02-15 11:30:00,44.26,44.26,44.16,44.19,92500.0,21.0946,21.0946,21.0469,21.0612,92500.0
2013-02-15 12:00:00,44.21,44.21,44.09,44.18,130100.0,21.0708,21.0708,21.0136,21.0565,130100.0
2013-02-15 12:30:00,44.18,44.22,44.14,44.15,63100.0,21.0565,21.0755,21.0374,21.0422,63100.0
2013-02-15 13:00:00,44.15,44.21,44.12,44.18,70200.0,21.0422,21.0708,21.0279,21.0565,70200.0
2013-02-15 13:30:00,44.17,44.21,44.11,44.21,56100.0,21.0517,21.0708,21.0231,21.0708,56100.0
2013-02-15 14:00:00,44.21,44.21,44.12,44.17,195200.0,21.0708,21.0708,21.0279,21.0517,195200.0
2013-02-15 14:30:00,44.18,44.22,44.16,44.18,181900.0,21.0565,21.0755,21.0469,21.0565,181900.0
2013-02-15 15:00:00,44.18,44.24,44.12,44.24,77900.0,21.0565,21.0851,21.0279,21.0851,77900.0
2013-02-15 15:30:00,44.24,44.28,44.2,44.27,196100.0,21.0851,21.1041,21.066,21.0994,196100.0
2013-02-19 09:30:00,44.12,44.38,44.1,44.35,156400.0,21.0279,21.1518,21.0183,21.1375,156400.0
2013-02-19 10:00:00,44.36,44.45,44.36,44.43,156900.0,21.1422,21.1851,21.1422,21.1756,156900.0
2013-02-19 10:30:00,44.44,44.46,44.38,44.45,251700.0,21.1804,21.1899,21.1518,21.1851,251700.0
2013-02-19 11:00:00,44.46,44.52,44.37,44.48,222100.0,21.1899,21.2185,21.147,21.1994,222100.0
2013-02-19 11:30:00,44.49,44.5,44.43,44.47,97200.0,21.2042,21.209,21.1756,21.1947,97200.0
2013-02-19 12:00:00,44.45,44.49,44.41,44.41,49900.0,21.1851,21.2042,21.1661,21.1661,49900.0
2013-02-19 12:30:00,44.42,44.44,44.39,44.44,33800.0,21.1708,21.1804,21.1565,21.1804,33800.0
2013-02-19 13:00:00,44.43,44.51,44.42,44.49,47300.0,21.1756,21.2137,21.1708,21.2042,47300.0
2013-02-19 13:30:00,44.48,44.48,44.42,44.44,40100.0,21.1994,21.1994,21.1708,21.1804,40100.0
2013-02-19 14:00:00,44.46,44.49,44.44,44.49,29400.0,21.1899,21.2042,21.1804,21.2042,29400.0
2013-02-19 14:30:00,44.49,44.51,44.42,44.44,53700.0,21.2042,21.2137,21.1708,21.1804,53700.0
2013-02-19 15:00:00,44.44,44.46,44.41,44.41,96200.0,21.1804,21.1899,21.1661,21.1661,96200.0
2013-02-19 15:30:00,44.42,44.47,44.41,44.45,69500.0,21.1708,21.1947,21.1661,21.1851,69500.0
2013-02-20 09:30:00,44.36,44.41,44.21,44.29,91900.0,21.1422,21.1661,21.0708,21.1089,91900.0
2013-02-20 10:00:00,44.28,44.37,44.27,44.36,79900.0,21.1041,21.147,21.0994,21.1422,79900.0
2013-02-20 10:30:00,44.35,44.38,44.3,44.38,109000.0,21.1375,21.1518,21.1137,21.1518,109000.0
2013-02-20 11:00:00,44.37,44.37,44.28,44.31,100900.0,21.147,21.147,21.1041,21.1184,100900.0
2013-02-20 11:30:00,44.31,44.38,44.26,44.36,79100.0,21.1184,21.1518,21.0946,21.1422,79100.0
2013-02-20 12:00:00,44.36,44.36,44.24,44.29,178400.0,21.1422,21.1422,21.0851,21.1089,178400.0
2013-02-20 12:30:00,44.29,44.31,44.24,44.27,86800.0,21.1089,21.1184,21.0851,21.0994,86800.0
2013-02-20 13:00:00,44.28,44.3,44.25,44.25,163300.0,21.1041,21.1137,21.0898,21.0898,163300.0
2013-02-20 13:30:00,44.25,44.27,44.11,44.16,60400.0,21.0898,21.0994,21.0231,21.0469,60400.0
2013-02-20 14:00:00,44.16,44.19,44.03,44.15,70600.0,21.0469,21.0612,20.985,21.0422,70600.0
2013-02-20 14:30:00,44.14,44.16,44.03,44.11,51700.0,21.0374,21.0469,20.985,21.0231,51700.0
2013-02-20 15:00:00,44.1,44.13,44.05,44.1,54000.0,21.0183,21.0326,20.9945,21.0183,54000.0
2013-02-20 15:30:00,44.09,44.2,44.04,44.13,145300.0,21.0136,21.066,20.9897,21.0326,145300.0
2013-02-21 09:30:00,44.1,44.14,43.99,44.13,112600.0,21.0183,21.0374,20.9659,21.0326,112600.0
2013-02-21 10:00:00,44.12,44.26,44.04,44.24,101200.0,21.0279,21.0946,20.9897,21.0851,101200.0
2013-02-21 10:30:00,44.23,44.3,44.17,44.24,55400.0,21.0803,21.1137,21.0517,21.0851,55400.0
2013-02-21 11:00:00,44.27,44.4,44.25,44.4,63400.0,21.0994,21.1613,21.0898,21.1613,63400.0
2013-02-21 11:30:00,44.38,44.4,44.34,44.36,34000.0,21.1518,21.1613,21.1327,21.1422,34000.0
2013-02-21 12:00:00,44.37,44.48,44.34,44.46,52900.0,21.147,21.1994,21.1327,21.1899,52900.0
2013-02-21 12:30:00,44.47,44.51,44.42,44.5,78900.0,21.1947,21.2137,21.1708,21.209,78900.0
2013-02-21 13:00:00,44.49,44.51,44.33,44.35,128000.0,21.2042,21.2137,21.128,21.1375,128000.0
2013-02-21 13:30:00,44.34,44.44,44.34,44.41,84700.0,21.1327,21.1804,21.1327,21.1661,84700.0
2013-02-21 14:00:00,44.42,44.42,44.29,44.37,64700.0,21.1708,21.1708,21.1089,21.147,64700.0
2013-02-21 14:30:00,44.38,44.45,44.34,44.44,78400.0,21.1518,21.1851,21.1327,21.1804,78400.0
2013-02-21 15:00:00,44.44,44.46,44.39,44.45,63400.0,21.1804,21.1899,21.1565,21.1851,63400.0
2013-02-21 15:30:00,44.44,44.47,44.24,44.27,150500.0,21.1804,21.1947,21.0851,21.0994,150500.0
2013-02-22 09:30:00,44.22,44.42,44.03,44.32,70400.0,21.0755,21.1708,20.985,21.1232,70400.0
2013-02-22 10:00:00,44.33,44.39,44.19,44.26,44600.0,21.128,21.1565,21.0612,21.0946,44600.0
2013-02-22 10:30:00,44.28,44.41,44.28,44.41,32700.0,21.1041,21.1661,21.1041,21.1661,32700.0
2013-02-22 11:00:00,44.4,44.43,44.35,44.39,38600.0,21.1613,21.1756,21.1375,21.1565,38600.0
2013-02-22 11:30:00,44.39,44.46,44.38,44.45,20800.0,21.1565,21.1899,21.1518,21.1851,20800.0
2013-02-22 12:00:00,44.45,44.47,44.41,44.47,22100.0,21.1851,21.1947,21.1661,21.1947,22100.0
2013-02-22 12:30:00,44.47,44.52,44.44,44.49,28100.0,21.1947,21.2185,21.1804,21.2042,28100.0
2013-02-22 13:00:00,44.49,44.5,44.46,44.5,28100.0,21.2042,21.209,21.1899,21.209,28100.0
2013-02-22 13:30:00,44.51,44.54,44.49,44.5,30300.0,21.2137,21.228,21.2042,21.209,30300.0
2013-02-22 14:00:00,44.5,44.51,44.45,44.48,28500.0,21.209,21.2137,21.1851,21.1994,28500.0
2013-02-22 14:30:00,44.48,44.5,44.42,44.42,52700.0,21.1994,21.209,21.1708,21.1708,52700.0
2013-02-22 15:00:00,44.42,44.54,44.42,44.54,50000.0,21.1708,21.228,21.1708,21.228,50000.0
2013-02-22 15:30:00,44.54,44.59,44.5,44.52,79700.0,21.228,21.2519,21.209,21.2185,79700.0
2013-02-25 09:30:00,44.52,44.78,44.52,44.68,64300.0,21.2185,21.3424,21.2185,21.2948,64300.0
2013-02-25 10:00:00,44.67,44.67,44.48,44.48,44800.0,21.29,21.29,21.1994,21.1994,44800.0
2013-02-25 10:30:00,44.46,44.55,44.45,44.52,45600.0,21.1899,21.2328,21.1851,21.2185,45600.0
2013-02-25 11:00:00,44.51,44.67,44.46,44.66,44800.0,21.2137,21.29,21.1899,21.2852,44800.0
2013-02-25 11:30:00,44.67,44.75,44.54,44.58,33100.0,21.29,21.3281,21.228,21.2471,33100.0
2013-02-25 12:00:00,44.58,44.67,44.49,44.63,44500.0,21.2471,21.29,21.2042,21.2709,44500.0
2013-02-25 12:30:00,44.64,44.77,44.61,44.7,26400.0,21.2757,21.3377,21.2614,21.3043,26400.0
2013-02-25 13:00:00,44.7,44.72,44.63,44.65,16100.0,21.3043,21.3138,21.2709,21.2805,16100.0
2013-02-25 13:30:00,44.65,44.66,44.48,44.51,21500.0,21.2805,21.2852,21.1994,21.2137,21500.0
2013-02-25 14:00:00,44.51,44.52,44.4,44.5,63400.0,21.2137,21.2185,21.1613,21.209,63400.0
2013-02-25 14:30:00,44.51,44.53,44.37,44.47,35900.0,21.2137,21.2233,21.147,21.1947,35900.0
2013-02-25 15:00:00,44.48,44.53,44.39,44.43,63200.0,21.1994,21.2233,21.1565,21.1756,63200.0
2013-02-25 15:30:00,44.43,44.45,44.18,44.2,204800.0,21.1756,21.1851,21.0565,21.066,204800.0
2013-02-26 09:30:00,44.45,44.69,44.34,44.68,135300.0,21.1851,21.2995,21.1327,21.2948,135300.0
2013-02-26 10:00:00,44.69,44.71,44.4,44.46,72000.0,21.2995,21.3091,21.1613,21.1899,72000.0
2013-02-26 10:30:00,44.46,44.62,44.33,44.55,85700.0,21.1899,21.2662,21.128,21.2328,85700.0
2013-02-26 11:00:00,44.51,44.55,44.39,44.4,54100.0,21.2137,21.2328,21.1565,21.1613,54100.0
2013-02-26 11:30:00,44.4,44.56,44.4,44.52,90300.0,21.1613,21.2376,21.1613,21.2185,90300.0
2013-02-26 12:00:00,44.54,44.59,44.5,44.57,38800.0,21.228,21.2519,21.209,21.2423,38800.0
2013-02-26 12:30:00,44.57,44.62,44.55,44.57,36800.0,21.2423,21.2662,21.2328,21.2423,36800.0
2013-02-26 13:00:00,44.57,44.59,44.53,44.55,16600.0,21.2423,21.2519,21.2233,21.2328,16600.0
2013-02-26 13:30:00,44.55,44.59,44.51,44.58,28900.0,21.2328,21.2519,21.2137,21.2471,28900.0
2013-02-26 14:00:00,44.57,44.61,44.53,44.61,33200.0,21.2423,21.2614,21.2233,21.2614,33200.0
2013-02-26 14:30:00,44.61,44.61,44.48,44.52,51100.0,21.2614,21.2614,21.1994,21.2185,51100.0
2013-02-26 15:00:00,44.52,44.53,44.43,44.5,83900.0,21.2185,21.2233,21.1756,21.209,83900.0
2013-02-26 15:30:00,44.5,44.53,44.46,44.53,83100.0,21.209,21.2233,21.1899,21.2233,83100.0
2013-02-27 09:30:00,44.5,44.75,44.46,44.63,50700.0,21.209,21.3281,21.1899,21.2709,50700.0
2013-02-27 10:00:00,44.66,44.82,44.63,44.81,32000.0,21.2852,21.3615,21.2709,21.3567,32000.0
2013-02-27 10:30:00,44.8,44.87,44.8,44.84,40700.0,21.352,21.3853,21.352,21.371,40700.0
2013-02-27 11:00:00,44.83,45.0,44.83,44.99,109700.0,21.3663,21.4473,21.3663,21.4425,109700.0
2013-02-27 11:30:00,44.98,45.02,44.95,44.99,58500.0,21.4377,21.4568,21.4234,21.4425,58500.0
2013-02-27 12:00:00,44.99,45.08,44.98,45.05,25100.0,21.4425,21.4854,21.4377,21.4711,25100.0
2013-02-27 12:30:00,45.06,45.12,45.06,45.07,32700.0,21.4759,21.5045,21.4759,21.4806,32700.0
2013-02-27 13:00:00,45.08,45.09,45.0,45.02,32100.0,21.4854,21.4902,21.4473,21.4568,32100.0
2013-02-27 13:30:00,45.02,45.07,45.01,45.02,33300.0,21.4568,21.4806,21.452,21.4568,33300.0
2013-02-27 14:00:00,45.04,45.17,45.03,45.14,42000.0,21.4663,21.5283,21.4616,21.514,42000.0
2013-02-27 14:30:00,45.14,45.21,45.14,45.21,47200.0,21.514,21.5474,21.514,21.5474,47200.0
2013-02-27 15:00:00,45.2,45.23,45.16,45.22,38100.0,21.5426,21.5569,21.5235,21.5521,38100.0
2013-02-27 15:30:00,45.22,45.23,45.18,45.23,111000.0,21.5521,21.5569,21.5331,21.5569,111000.0
2013-02-28 09:30:00,45.06,45.07,44.79,44.99,67000.0,21.4759,21.4806,21.3472,21.4425,67000.0
2013-02-28 10:00:00,45.01,45.22,45.01,45.14,32700.0,21.452,21.5521,21.452,21.514,32700.0
2013-02-28 10:30:00,45.13,45.13,44.82,45.03,42700.0,21.5092,21.5092,21.3615,21.4616,42700.0
2013-02-28 11:00:00,45.04,45.05,44.92,44.92,31600.0,21.4663,21.4711,21.4091,21.4091,31600.0
2013-02-28 11:30:00,44.93,45.06,44.92,45.06,43000.0,21.4139,21.4759,21.4091,21.4759,43000.0
2013-02-28 12:00:00,45.06,45.19,45.03,45.06,35200.0,21.4759,21.5378,21.4616,21.4759,35200.0
2013-02-28 12:30:00,45.06,45.18,45.05,45.17,29300.0,21.4759,21.5331,21.4711,21.5283,29300.0
2013-02-28 13:00:00,45.16,45.2,45.12,45.2,32600.0,21.5235,21.5426,21.5045,21.5426,32600.0
2013-02-28 13:30:00,45.2,45.22,45.17,45.2,19900.0,21.5426,21.5521,21.5283,21.5426,19900.0
2013-02-28 14:00:00,45.19,45.24,45.18,45.19,25200.0,21.5378,21.5617,21.5331,21.5378,25200.0
2013-02-28 14:30:00,45.19,45.2,45.16,45.17,35600.0,21.5378,21.5426,21.5235,21.5283,35600.0
2013-02-28 15:00:00,45.16,45.19,45.11,45.15,45800.0,21.5235,21.5378,21.4997,21.5188,45800.0
2013-02-28 15:30:00,45.15,45.16,45.07,45.09,96000.0,21.5188,21.5235,21.4806,21.4902,96000.0
2013-03-01 09:30:00,44.98,45.22,44.84,44.95,90000.0,21.4377,21.5521,21.371,21.4234,90000.0
2013-03-01 10:00:00,44.95,45.15,44.94,45.1,27000.0,21.4234,21.5188,21.4187,21.4949,27000.0
2013-03-01 10:30:00,45.11,45.29,45.11,45.28,35300.0,21.4997,21.5855,21.4997,21.5807,35300.0
2013-03-01 11:00:00,45.27,45.32,45.17,45.17,26300.0,21.576,21.5998,21.5283,21.5283,26300.0
2013-03-01 11:30:00,45.14,45.29,45.13,45.17,30300.0,21.514,21.5855,21.5092,21.5283,30300.0
2013-03-01 12:00:00,45.17,45.19,45.11,45.18,10300.0,21.5283,21.5378,21.4997,21.5331,10300.0
2013-03-01 12:30:00,45.22,45.29,45.2,45.28,18200.0,21.5521,21.5855,21.5426,21.5807,18200.0
2013-03-01 13:00:00,45.27,45.35,45.27,45.3,22800.0,21.576,21.6141,21.576,21.5903,22800.0
2013-03-01 13:30:00,45.3,45.4,45.25,45.38,22500.0,21.5903,21.6379,21.5664,21.6284,22500.0
2013-03-01 14:00:00,45.38,45.38,45.18,45.23,30100.0,21.6284,21.6284,21.5331,21.5569,30100.0
2013-03-01 14:30:00,45.22,45.31,45.2,45.23,19800.0,21.5521,21.595,21.5426,21.5569,19800.0
2013-03-01 15:00:00,45.25,45.37,45.24,45.34,34500.0,21.5664,21.6236,21.5617,21.6093,34500.0
2013-03-01 15:30:00,45.35,45.36,45.3,45.35,72600.0,21.6141,21.6189,21.5903,21.6141,72600.0
2013-03-04 09:30:00,45.37,45.57,45.34,45.36,62200.0,21.6236,21.7189,21.6093,21.6189,62200.0
2013-03-04 10:00:00,45.35,45.61,45.35,45.6,42000.0,21.6141,21.738,21.6141,21.7332,42000.0
2013-03-04 10:30:00,45.59,45.62,45.45,45.45,32300.0,21.7285,21.7428,21.6617,21.6617,32300.0
2013-03-04 11:00:00,45.46,45.49,45.4,45.44,39900.0,21.6665,21.6808,21.6379,21.657,39900.0
2013-03-04 11:30:00,45.44,45.56,45.44,45.52,18200.0,21.657,21.7142,21.657,21.6951,18200.0
2013-03-04 12:00:00,45.54,45.55,45.46,45.46,21900.0,21.7046,21.7094,21.6665,21.6665,21900.0
2013-03-04 12:30:00,45.47,45.47,45.4,45.45,35100.0,21.6713,21.6713,21.6379,21.6617,35100.0
2013-03-04 13:00:00,45.45,45.52,45.4,45.49,39400.0,21.6617,21.6951,21.6379,21.6808,39400.0
2013-03-04 13:30:00,45.49,45.51,45.46,45.5,23000.0,21.6808,21.6903,21.6665,21.6856,23000.0
2013-03-04 14:00:00,45.5,45.63,45.5,45.63,35400.0,21.6856,21.7475,21.6856,21.7475,35400.0
2013-03-04 14:30:00,45.62,45.66,45.56,45.56,59200.0,21.7428,21.7618,21.7142,21.7142,59200.0
2013-03-04 15:00:00,45.57,45.57,45.51,45.54,29400.0,21.7189,21.7189,21.6903,21.7046,29400.0
2013-03-04 15:30:00,45.54,45.57,45.45,45.49,130400.0,21.7046,21.7189,21.6617,21.6808,130400.0
2013-03-05 09:30:00,45.77,45.92,45.65,45.74,71700.0,21.8143,21.8858,21.7571,21.8,71700.0
2013-03-05 10:00:00,45.74,45.76,45.62,45.76,33600.0,21.8,21.8095,21.7428,21.8095,33600.0
2013-03-05 10:30:00,45.75,45.8,45.73,45.75,25200.0,21.8047,21.8286,21.7952,21.8047,25200.0
2013-03-05 11:00:00,45.76,45.77,45.64,45.68,42000.0,21.8095,21.8143,21.7523,21.7714,42000.0
2013-03-05 11:30:00,45.68,45.73,45.57,45.66,28600.0,21.7714,21.7952,21.7189,21.7618,28600.0
2013-03-05 12:00:00,45.67,45.68,45.61,45.65,15400.0,21.7666,21.7714,21.738,21.7571,15400.0
2013-03-05 12:30:00,45.65,45.71,45.64,45.66,16200.0,21.7571,21.7857,21.7523,21.7618,16200.0
2013-03-05 13:00:00,45.69,45.74,45.68,45.73,15000.0,21.7761,21.8,21.7714,21.7952,15000.0
2013-03-05 13:30:00,45.74,45.81,45.73,45.81,34700.0,21.8,21.8333,21.7952,21.8333,34700.0
2013-03-05 14:00:00,45.82,45.84,45.71,45.71,37900.0,21.8381,21.8476,21.7857,21.7857,37900.0
2013-03-05 14:30:00,45.7,45.71,45.53,45.6,47700.0,21.7809,21.7857,21.6999,21.7332,47700.0
2013-03-05 15:00:00,45.61,45.69,45.52,45.53,33500.0,21.738,21.7761,21.6951,21.6999,33500.0
2013-03-05 15:30:00,45.54,45.68,45.53,45.57,72700.0,21.7046,21.7714,21.6999,21.7189,72700.0
2013-03-06 09:30:00,45.76,45.94,45.67,45.67,59500.0,21.8095,21.8953,21.7666,21.7666,59500.0
2013-03-06 10:00:00,45.65,45.71,45.48,45.58,72500.0,21.7571,21.7857,21.676,21.7237,72500.0
2013-03-06 10:30:00,45.6,45.63,45.56,45.61,35100.0,21.7332,21.7475,21.7142,21.738,35100.0
2013-03-06 11:00:00,45.61,45.72,45.6,45.67,18700.0,21.738,21.7904,21.7332,21.7666,18700.0
2013-03-06 11:30:00,45.68,45.71,45.64,45.67,27700.0,21.7714,21.7857,21.7523,21.7666,27700.0
2013-03-06 12:00:00,45.66,45.66,45.59,45.62,17300.0,21.7618,21.7618,21.7285,21.7428,17300.0
2013-03-06 12:30:00,45.61,45.65,45.49,45.49,16800.0,21.738,21.7571,21.6808,21.6808,16800.0
2013-03-06 13:00:00,45.51,45.66,45.51,45.63,19100.0,21.6903,21.7618,21.6903,21.7475,19100.0
2013-03-06 13:30:00,45.63,45.67,45.62,45.63,18400.0,21.7475,21.7666,21.7428,21.7475,18400.0
2013-03-06 14:00:00,45.63,45.72,45.63,45.72,26700.0,21.7475,21.7904,21.7475,21.7904,26700.0
2013-03-06 14:30:00,45.72,45.76,45.67,45.74,32900.0,21.7904,21.8095,21.7666,21.8,32900.0
2013-03-06 15:00:00,45.73,45.73,45.65,45.69,24600.0,21.7952,21.7952,21.7571,21.7761,24600.0
2013-03-06 15:30:00,45.71,45.73,45.69,45.71,70400.0,21.7857,21.7952,21.7761,21.7857,70400.0
2013-03-07 09:30:00,45.93,45.93,45.71,45.79,55000.0,21.8905,21.8905,21.7857,21.8238,55000.0
2013-03-07 10:00:00,45.8,45.8,45.58,45.64,26900.0,21.8286,21.8286,21.7237,21.7523,26900.0
2013-03-07 10:30:00,45.65,45.65,45.51,45.53,32700.0,21.7571,21.7571,21.6903,21.6999,32700.0
2013-03-07 11:00:00,45.54,45.64,45.53,45.57,23100.0,21.7046,21.7523,21.6999,21.7189,23100.0
2013-03-07 11:30:00,45.58,45.63,45.58,45.59,24100.0,21.7237,21.7475,21.7237,21.7285,24100.0
2013-03-07 12:00:00,45.59,45.62,45.57,45.59,20900.0,21.7285,21.7428,21.7189,21.7285,20900.0
2013-03-07 12:30:00,45.6,45.67,45.58,45.67,24000.0,21.7332,21.7666,21.7237,21.7666,24000.0
2013-03-07 13:00:00,45.66,45.73,45.65,45.7,32900.0,21.7618,21.7952,21.7571,21.7809,32900.0
2013-03-07 13:30:00,45.69,45.72,45.66,45.71,27000.0,21.7761,21.7904,21.7618,21.7857,27000.0
2013-03-07 14:00:00,45.71,45.75,45.68,45.73,30900.0,21.7857,21.8047,21.7714,21.7952,30900.0
2013-03-07 14:30:00,45.73,45.79,45.68,45.77,38200.0,21.7952,21.8238,21.7714,21.8143,38200.0
2013-03-07 15:00:00,45.77,45.82,45.76,45.79,80200.0,21.8143,21.8381,21.8095,21.8238,80200.0
2013-03-07 15:30:00,45.79,45.79,45.68,45.7,118100.0,21.8238,21.8238,21.7714,21.7809,118100.0
2013-03-08 09:30:00,46.01,46.09,45.73,45.83,58100.0,21.9286,21.9668,21.7952,21.8429,58100.0
2013-03-08 10:00:00,45.79,45.84,45.68,45.68,31900.0,21.8238,21.8476,21.7714,21.7714,31900.0
2013-03-08 10:30:00,45.68,45.7,45.58,45.63,64000.0,21.7714,21.7809,21.7237,21.7475,64000.0
2013-03-08 11:00:00,45.63,45.77,45.63,45.67,26000.0,21.7475,21.8143,21.7475,21.7666,26000.0
2013-03-08 11:30:00,45.67,45.72,45.62,45.68,50600.0,21.7666,21.7904,21.7428,21.7714,50600.0
2013-03-08 12:00:00,45.69,45.73,45.62,45.63,19600.0,21.7761,21.7952,21.7428,21.7475,19600.0
2013-03-08 12:30:00,45.63,45.7,45.62,45.66,14500.0,21.7475,21.7809,21.7428,21.7618,14500.0
2013-03-08 13:00:00,45.65,45.73,45.62,45.73,19100.0,21.7571,21.7952,21.7428,21.7952,19100.0
2013-03-08 13:30:00,45.73,45.74,45.66,45.66,51500.0,21.7952,21.8,21.7618,21.7618,51500.0
2013-03-08 14:00:00,45.67,45.71,45.64,45.69,29200.0,21.7666,21.7857,21.7523,21.7761,29200.0
2013-03-08 14:30:00,45.69,45.7,45.63,45.65,20100.0,21.7761,21.7809,21.7475,21.7571,20100.0
2013-03-08 15:00:00,45.66,45.67,45.61,45.65,28600.0,21.7618,21.7666,21.738,21.7571,28600.0
2013-03-08 15:30:00,45.64,45.68,45.61,45.63,77300.0,21.7523,21.7714,21.738,21.7475,77300.0
2013-03-11 09:30:00,45.66,45.69,45.52,45.56,66900.0,21.7618,21.7761,21.6951,21.7142,66900.0
2013-03-11 10:00:00,45.56,45.67,45.52,45.58,63400.0,21.7142,21.7666,21.6951,21.7237,63400.0
2013-03-11 10:30:00,45.59,45.62,45.55,45.61,49700.0,21.7285,21.7428,21.7094,21.738,49700.0
2013-03-11 11:00:00,45.62,45.73,45.6,45.69,50400.0,21.7428,21.7952,21.7332,21.7761,50400.0
2013-03-11 11:30:00,45.7,45.7,45.62,45.64,49300.0,21.7809,21.7809,21.7428,21.7523,49300.0
2013-03-11 12:00:00,45.64,45.71,45.64,45.71,25800.0,21.7523,21.7857,21.7523,21.7857,25800.0
2013-03-11 12:30:00,45.71,45.74,45.64,45.73,41300.0,21.7857,21.8,21.7523,21.7952,41300.0
2013-03-11 13:00:00,45.74,45.86,45.72,45.86,43600.0,21.8,21.8572,21.7904,21.8572,43600.0
2013-03-11 13:30:00,45.86,45.95,45.83,45.95,44400.0,21.8572,21.9001,21.8429,21.9001,44400.0
2013-03-11 14:00:00,45.95,45.95,45.87,45.91,48800.0,21.9001,21.9001,21.8619,21.881,48800.0
2013-03-11 14:30:00,45.9,45.96,45.87,45.96,37500.0,21.8762,21.9048,21.8619,21.9048,37500.0
2013-03-11 15:00:00,45.95,46.0,45.91,45.97,53700.0,21.9001,21.9239,21.881,21.9096,53700.0
2013-03-11 15:30:00,45.96,45.97,45.87,45.95,97700.0,21.9048,21.9096,21.8619,21.9001,97700.0
2013-03-12 09:30:00,46.02,46.11,45.98,46.06,56300.0,21.9334,21.9763,21.9144,21.9525,56300.0
2013-03-12 10:00:00,46.06,46.16,46.04,46.16,41700.0,21.9525,22.0001,21.9429,22.0001,41700.0
2013-03-12 10:30:00,46.14,46.15,46.02,46.05,32300.0,21.9906,21.9954,21.9334,21.9477,32300.0
2013-03-12 11:00:00,46.05,46.05,45.9,45.91,60200.0,21.9477,21.9477,21.8762,21.881,60200.0
2013-03-12 11:30:00,45.91,46.04,45.91,46.04,34000.0,21.881,21.9429,21.881,21.9429,34000.0
2013-03-12 12:00:00,46.04,46.09,46.01,46.04,31400.0,21.9429,21.9668,21.9286,21.9429,31400.0
2013-03-12 12:30:00,46.05,46.09,46.0,46.06,25300.0,21.9477,21.9668,21.9239,21.9525,25300.0
2013-03-12 13:00:00,46.04,46.06,46.01,46.06,22500.0,21.9429,21.9525,21.9286,21.9525,22500.0
2013-03-12 13:30:00,46.07,46.13,46.05,46.12,51400.0,21.9572,21.9858,21.9477,21.9811,51400.0
2013-03-12 14:00:00,46.11,46.15,46.05,46.1,56600.0,21.9763,21.9954,21.9477,21.9715,56600.0
2013-03-12 14:30:00,46.1,46.1,46.06,46.09,33000.0,21.9715,21.9715,21.9525,21.9668,33000.0
2013-03-12 15:00:00,46.07,46.26,46.07,46.23,95100.0,21.9572,22.0478,21.9572,22.0335,95100.0
2013-03-12 15:30:00,46.23,46.24,46.14,46.22,153900.0,22.0335,22.0383,21.9906,22.0287,153900.0
2013-03-13 09:30:00,45.7,45.7,45.32,45.39,138900.0,22.0604,22.0604,21.877,21.9108,138900.0
2013-03-13 10:00:00,45.38,45.39,45.2,45.32,77200.0,21.9059,21.9108,21.8191,21.877,77200.0
2013-03-13 10:30:00,45.32,45.47,45.32,45.47,54400.0,21.877,21.9494,21.877,21.9494,54400.0
2013-03-13 11:00:00,45.46,45.59,45.45,45.47,59600.0,21.9446,22.0073,21.9397,21.9494,59600.0
2013-03-13 11:30:00,45.47,45.52,45.45,45.51,28200.0,21.9494,21.9735,21.9397,21.9687,28200.0
2013-03-13 12:00:00,45.5,45.51,45.45,45.5,32900.0,21.9639,21.9687,21.9397,21.9639,32900.0
2013-03-13 12:30:00,45.51,45.54,45.47,45.5,27800.0,21.9687,21.9832,21.9494,21.9639,27800.0
2013-03-13 13:00:00,45.51,45.57,45.49,45.55,28800.0,21.9687,21.9977,21.959,21.988,28800.0
2013-03-13 13:30:00,45.55,45.55,45.48,45.5,35200.0,21.988,21.988,21.9542,21.9639,35200.0
2013-03-13 14:00:00,45.5,45.5,45.37,45.48,59800.0,21.9639,21.9639,21.9011,21.9542,59800.0
2013-03-13 14:30:00,45.48,45.5,45.38,45.42,46000.0,21.9542,21.9639,21.9059,21.9253,46000.0
2013-03-13 15:00:00,45.43,45.44,45.34,45.38,59000.0,21.9301,21.9349,21.8866,21.9059,59000.0
2013-03-13 15:30:00,45.38,45.43,45.31,45.38,177400.0,21.9059,21.9301,21.8722,21.9059,177400.0
2013-03-14 09:30:00,45.5,45.65,45.42,45.5,94200.0,21.9639,22.0363,21.9253,21.9639,94200.0
2013-03-14 10:00:00,45.51,45.52,45.38,45.48,48200.0,21.9687,21.9735,21.9059,21.9542,48200.0
2013-03-14 10:30:00,45.47,45.52,45.41,45.43,23000.0,21.9494,21.9735,21.9204,21.9301,23000.0
2013-03-14 11:00:00,45.41,45.45,45.3,45.33,29800.0,21.9204,21.9397,21.8673,21.8818,29800.0
2013-03-14 11:30:00,45.33,45.53,45.33,45.52,34300.0,21.8818,21.9784,21.8818,21.9735,34300.0
2013-03-14 12:00:00,45.52,45.57,45.47,45.51,23800.0,21.9735,21.9977,21.9494,21.9687,23800.0
2013-03-14 12:30:00,45.55,45.65,45.54,45.62,23900.0,21.988,22.0363,21.9832,22.0218,23900.0
2013-03-14 13:00:00,45.63,45.68,45.57,45.68,28400.0,22.0266,22.0508,21.9977,22.0508,28400.0
2013-03-14 13:30:00,45.68,45.7,45.59,45.63,31200.0,22.0508,22.0604,22.0073,22.0266,31200.0
2013-03-14 14:00:00,45.63,45.7,45.62,45.66,28400.0,22.0266,22.0604,22.0218,22.0411,28400.0
2013-03-14 14:30:00,45.66,45.7,45.64,45.65,41500.0,22.0411,22.0604,22.0315,22.0363,41500.0
2013-03-14 15:00:00,45.65,45.68,45.62,45.66,29100.0,22.0363,22.0508,22.0218,22.0411,29100.0
2013-03-14 15:30:00,45.66,45.75,45.65,45.7,133300.0,22.0411,22.0846,22.0363,22.0604,133300.0
2013-03-15 09:30:00,45.75,45.95,45.72,45.84,97500.0,22.0846,22.1811,22.0701,22.128,97500.0
2013-03-15 10:00:00,45.85,45.89,45.8,45.87,43800.0,22.1328,22.1521,22.1087,22.1425,43800.0
2013-03-15 10:30:00,45.87,45.87,45.78,45.87,42500.0,22.1425,22.1425,22.099,22.1425,42500.0
2013-03-15 11:00:00,45.86,45.9,45.79,45.9,45200.0,22.1377,22.157,22.1039,22.157,45200.0
2013-03-15 11:30:00,45.89,45.92,45.78,45.9,41500.0,22.1521,22.1666,22.099,22.157,41500.0
2013-03-15 12:00:00,45.91,45.93,45.88,45.89,36400.0,22.1618,22.1714,22.1473,22.1521,36400.0
2013-03-15 12:30:00,45.88,45.93,45.87,45.9,37400.0,22.1473,22.1714,22.1425,22.157,37400.0
2013-03-15 13:00:00,45.89,45.93,45.86,45.91,24500.0,22.1521,22.1714,22.1377,22.1618,24500.0
2013-03-15 13:30:00,45.92,45.94,45.88,45.89,37800.0,22.1666,22.1763,22.1473,22.1521,37800.0
2013-03-15 14:00:00,45.9,45.94,45.88,45.92,39900.0,22.157,22.1763,22.1473,22.1666,39900.0
2013-03-15 14:30:00,45.92,45.96,45.9,45.94,42500.0,22.1666,22.1859,22.157,22.1763,42500.0
2013-03-15 15:00:00,45.94,45.99,45.88,45.93,66900.0,22.1763,22.2004,22.1473,22.1714,66900.0
2013-03-15 15:30:00,45.91,45.95,45.87,45.9,161700.0,22.1618,22.1811,22.1425,22.157,161700.0
2013-03-18 09:30:00,45.63,45.85,45.6,45.85,119500.0,22.0266,22.1328,22.0121,22.1328,119500.0
2013-03-18 10:00:00,45.81,45.83,45.74,45.8,59600.0,22.1135,22.1232,22.0797,22.1087,59600.0
2013-03-18 10:30:00,45.8,45.93,45.76,45.76,104500.0,22.1087,22.1714,22.0894,22.0894,104500.0
2013-03-18 11:00:00,45.76,45.83,45.66,45.67,67000.0,22.0894,22.1232,22.0411,22.0459,67000.0
2013-03-18 11:30:00,45.66,45.67,45.59,45.6,38700.0,22.0411,22.0459,22.0073,22.0121,38700.0
2013-03-18 12:00:00,45.6,45.68,45.58,45.63,20200.0,22.0121,22.0508,22.0025,22.0266,20200.0
2013-03-18 12:30:00,45.63,45.65,45.54,45.55,22700.0,22.0266,22.0363,21.9832,21.988,22700.0
2013-03-18 13:00:00,45.55,45.6,45.51,45.56,31000.0,21.988,22.0121,21.9687,21.9928,31000.0
2013-03-18 13:30:00,45.55,45.57,45.51,45.51,22100.0,21.988,21.9977,21.9687,21.9687,22100.0
2013-03-18 14:00:00,45.5,45.66,45.49,45.66,41700.0,21.9639,22.0411,21.959,22.0411,41700.0
2013-03-18 14:30:00,45.66,45.66,45.57,45.61,45600.0,22.0411,22.0411,21.9977,22.017,45600.0
2013-03-18 15:00:00,45.61,45.61,45.53,45.54,56600.0,22.017,22.017,21.9784,21.9832,56600.0
2013-03-18 15:30:00,45.55,45.58,45.48,45.54,167600.0,21.988,22.0025,21.9542,21.9832,167600.0
2013-03-19 09:30:00,45.47,45.72,45.42,45.65,146900.0,21.9494,22.0701,21.9253,22.0363,146900.0
2013-03-19 10:00:00,45.64,45.69,45.53,45.58,92400.0,22.0315,22.0556,21.9784,22.0025,92400.0
2013-03-19 10:30:00,45.58,45.62,45.52,45.55,40200.0,22.0025,22.0218,21.9735,21.988,40200.0
2013-03-19 11:00:00,45.54,45.61,45.5,45.51,25900.0,21.9832,22.017,21.9639,21.9687,25900.0
2013-03-19 11:30:00,45.51,45.57,45.42,45.47,68700.0,21.9687,21.9977,21.9253,21.9494,68700.0
2013-03-19 12:00:00,45.46,45.55,45.4,45.48,83100.0,21.9446,21.988,21.9156,21.9542,83100.0
2013-03-19 12:30:00,45.49,45.59,45.43,45.58,30400.0,21.959,22.0073,21.9301,22.0025,30400.0
2013-03-19 13:00:00,45.58,45.58,45.4,45.4,90200.0,22.0025,22.0025,21.9156,21.9156,90200.0
2013-03-19 13:30:00,45.4,45.44,45.33,45.42,74200.0,21.9156,21.9349,21.8818,21.9253,74200.0
2013-03-19 14:00:00,45.42,45.51,45.39,45.43,80800.0,21.9253,21.9687,21.9108,21.9301,80800.0
2013-03-19 14:30:00,45.43,45.47,45.42,45.46,51700.0,21.9301,21.9494,21.9253,21.9446,51700.0
2013-03-19 15:00:00,45.44,45.59,45.4,45.47,88100.0,21.9349,22.0073,21.9156,21.9494,88100.0
2013-03-19 15:30:00,45.46,45.53,45.41,45.5,100600.0,21.9446,21.9784,21.9204,21.9639,100600.0
2013-03-20 09:30:00,45.82,45.84,45.69,45.73,53900.0,22.1183,22.128,22.0556,22.0749,53900.0
2013-03-20 10:00:00,45.75,45.79,45.7,45.73,36500.0,22.0846,22.1039,22.0604,22.0749,36500.0
2013-03-20 10:30:00,45.73,45.75,45.61,45.66,26200.0,22.0749,22.0846,22.017,22.0411,26200.0
2013-03-20 11:00:00,45.66,45.75,45.63,45.75,29300.0,22.0411,22.0846,22.0266,22.0846,29300.0
2013-03-20 11:30:00,45.74,45.77,45.71,45.73,22600.0,22.0797,22.0942,22.0652,22.0749,22600.0
2013-03-20 12:00:00,45.73,45.86,45.71,45.86,44400.0,22.0749,22.1377,22.0652,22.1377,44400.0
2013-03-20 12:30:00,45.86,45.91,45.84,45.85,20000.0,22.1377,22.1618,22.128,22.1328,20000.0
2013-03-20 13:00:00,45.85,45.92,45.84,45.91,20000.0,22.1328,22.1666,22.128,22.1618,20000.0
2013-03-20 13:30:00,45.91,45.93,45.87,45.9,28400.0,22.1618,22.1714,22.1425,22.157,28400.0
2013-03-20 14:00:00,45.9,45.97,45.87,45.92,44900.0,22.157,22.1908,22.1425,22.1666,44900.0
2013-03-20 14:30:00,45.9,45.9,45.8,45.86,20600.0,22.157,22.157,22.1087,22.1377,20600.0
2013-03-20 15:00:00,45.85,45.91,45.79,45.85,39800.0,22.1328,22.1618,22.1039,22.1328,39800.0
2013-03-20 15:30:00,45.84,45.93,45.81,45.93,70300.0,22.128,22.1714,22.1135,22.1714,70300.0
2013-03-21 09:30:00,45.99,46.08,45.72,45.82,61100.0,22.2004,22.2439,22.0701,22.1183,61100.0
2013-03-21 10:00:00,45.78,45.79,45.56,45.66,33000.0,22.099,22.1039,21.9928,22.0411,33000.0
2013-03-21 10:30:00,45.67,45.73,45.61,45.71,50600.0,22.0459,22.0749,22.017,22.0652,50600.0
2013-03-21 11:00:00,45.71,45.92,45.68,45.82,32600.0,22.0652,22.1666,22.0508,22.1183,32600.0
2013-03-21 11:30:00,45.83,45.97,45.83,45.93,25200.0,22.1232,22.1908,22.1232,22.1714,25200.0
2013-03-21 12:00:00,45.93,45.97,45.78,45.79,31500.0,22.1714,22.1908,22.099,22.1039,31500.0
2013-03-21 12:30:00,45.79,45.9,45.75,45.79,37900.0,22.1039,22.157,22.0846,22.1039,37900.0
2013-03-21 13:00:00,45.78,45.8,45.72,45.74,58800.0,22.099,22.1087,22.0701,22.0797,58800.0
2013-03-21 13:30:00,45.72,45.75,45.68,45.75,41500.0,22.0701,22.0846,22.0508,22.0846,41500.0
2013-03-21 14:00:00,45.75,45.75,45.64,45.72,34700.0,22.0846,22.0846,22.0315,22.0701,34700.0
2013-03-21 14:30:00,45.72,45.77,45.69,45.7,27800.0,22.0701,22.0942,22.0556,22.0604,27800.0
2013-03-21 15:00:00,45.7,45.75,45.58,45.65,31900.0,22.0604,22.0846,22.0025,22.0363,31900.0
2013-03-21 15:30:00,45.66,45.67,45.49,45.49,153400.0,22.0411,22.0459,21.959,21.959,153400.0
2013-03-22 09:30:00,45.62,45.81,45.58,45.72,57500.0,22.0218,22.1135,22.0025,22.0701,57500.0
2013-03-22 10:00:00,45.71,45.95,45.71,45.86,52000.0,22.0652,22.1811,22.0652,22.1377,52000.0
2013-03-22 10:30:00,45.87,45.87,45.65,45.75,36800.0,22.1425,22.1425,22.0363,22.0846,36800.0
2013-03-22 11:00:00,45.76,45.81,45.71,45.75,15200.0,22.0894,22.1135,22.0652,22.0846,15200.0
2013-03-22 11:30:00,45.75,45.8,45.7,45.76,15000.0,22.0846,22.1087,22.0604,22.0894,15000.0
2013-03-22 12:00:00,45.78,45.8,45.72,45.76,11000.0,22.099,22.1087,22.0701,22.0894,11000.0
2013-03-22 12:30:00,45.78,45.84,45.74,45.8,30300.0,22.099,22.128,22.0797,22.1087,30300.0
2013-03-22 13:00:00,45.81,45.81,45.76,45.78,14300.0,22.1135,22.1135,22.0894,22.099,14300.0
2013-03-22 13:30:00,45.77,45.77,45.66,45.66,21100.0,22.0942,22.0942,22.0411,22.0411,21100.0
2013-03-22 14:00:00,45.66,45.76,45.65,45.76,29200.0,22.0411,22.0894,22.0363,22.0894,29200.0
2013-03-22 14:30:00,45.75,45.75,45.68,45.73,18800.0,22.0846,22.0846,22.0508,22.0749,18800.0
2013-03-22 15:00:00,45.73,45.8,45.69,45.7,47100.0,22.0749,22.1087,22.0556,22.0604,47100.0
2013-03-22 15:30:00,45.71,45.73,45.6,45.67,60200.0,22.0652,22.0749,22.0121,22.0459,60200.0
2013-03-25 09:30:00,45.85,45.93,45.81,45.87,62500.0,22.1328,22.1714,22.1135,22.1425,62500.0
2013-03-25 10:00:00,45.87,45.9,45.76,45.79,32200.0,22.1425,22.157,22.0894,22.1039,32200.0
2013-03-25 10:30:00,45.76,45.8,45.6,45.61,70200.0,22.0894,22.1087,22.0121,22.017,70200.0
2013-03-25 11:00:00,45.6,45.75,45.52,45.52,60900.0,22.0121,22.0846,21.9735,21.9735,60900.0
2013-03-25 11:30:00,45.51,45.63,45.51,45.56,28600.0,21.9687,22.0266,21.9687,21.9928,28600.0
2013-03-25 12:00:00,45.56,45.57,45.5,45.53,34800.0,21.9928,21.9977,21.9639,21.9784,34800.0
2013-03-25 12:30:00,45.51,45.61,45.5,45.51,48200.0,21.9687,22.017,21.9639,21.9687,48200.0
2013-03-25 13:00:00,45.5,45.53,45.41,45.53,95800.0,21.9639,21.9784,21.9204,21.9784,95800.0
2013-03-25 13:30:00,45.52,45.52,45.41,45.46,48800.0,21.9735,21.9735,21.9204,21.9446,48800.0
2013-03-25 14:00:00,45.47,45.52,45.44,45.46,72400.0,21.9494,21.9735,21.9349,21.9446,72400.0
2013-03-25 14:30:00,45.47,45.51,45.43,45.5,35500.0,21.9494,21.9687,21.9301,21.9639,35500.0
2013-03-25 15:00:00,45.49,45.5,45.43,45.44,63200.0,21.959,21.9639,21.9301,21.9349,63200.0
2013-03-25 15:30:00,45.47,45.56,45.46,45.55,156700.0,21.9494,21.9928,21.9446,21.988,156700.0
2013-03-26 09:30:00,45.75,45.99,45.74,45.92,99600.0,22.0846,22.2004,22.0797,22.1666,99600.0
2013-03-26 10:00:00,45.88,45.93,45.8,45.93,57000.0,22.1473,22.1714,22.1087,22.1714,57000.0
2013-03-26 10:30:00,45.93,46.06,45.9,46.03,46600.0,22.1714,22.2342,22.157,22.2197,46600.0
2013-03-26 11:00:00,46.02,46.13,45.99,46.12,53700.0,22.2149,22.268,22.2004,22.2632,53700.0
2013-03-26 11:30:00,46.1,46.31,46.1,46.27,77600.0,22.2535,22.3549,22.2535,22.3356,77600.0
2013-03-26 12:00:00,46.28,46.28,46.2,46.23,41200.0,22.3404,22.3404,22.3018,22.3163,41200.0
2013-03-26 12:30:00,46.24,46.28,46.18,46.19,41000.0,22.3211,22.3404,22.2921,22.297,41000.0
2013-03-26 13:00:00,46.2,46.28,46.19,46.27,31200.0,22.3018,22.3404,22.297,22.3356,31200.0
2013-03-26 13:30:00,46.27,46.38,46.26,46.35,96600.0,22.3356,22.3887,22.3307,22.3742,96600.0
2013-03-26 14:00:00,46.34,46.45,46.33,46.43,35000.0,22.3694,22.4225,22.3645,22.4128,35000.0
2013-03-26 14:30:00,46.43,46.51,46.42,46.49,37900.0,22.4128,22.4514,22.408,22.4418,37900.0
2013-03-26 15:00:00,46.49,46.56,46.48,46.52,74100.0,22.4418,22.4756,22.4369,22.4563,74100.0
2013-03-26 15:30:00,46.53,46.55,46.49,46.53,82500.0,22.4611,22.4707,22.4418,22.4611,82500.0
2013-03-27 09:30:00,46.38,46.43,46.19,46.28,68400.0,22.3887,22.4128,22.297,22.3404,68400.0
2013-03-27 10:00:00,46.26,46.49,46.24,46.49,49200.0,22.3307,22.4418,22.3211,22.4418,49200.0
2013-03-27 10:30:00,46.48,46.5,46.33,46.33,32800.0,22.4369,22.4466,22.3645,22.3645,32800.0
2013-03-27 11:00:00,46.33,46.4,46.27,46.31,19000.0,22.3645,22.3983,22.3356,22.3549,19000.0
2013-03-27 11:30:00,46.3,46.39,46.29,46.34,24200.0,22.3501,22.3935,22.3452,22.3694,24200.0
2013-03-27 12:00:00,46.35,46.43,46.35,46.41,24500.0,22.3742,22.4128,22.3742,22.4032,24500.0
2013-03-27 12:30:00,46.4,46.49,46.39,46.45,37100.0,22.3983,22.4418,22.3935,22.4225,37100.0
2013-03-27 13:00:00,46.45,46.47,46.38,46.42,31900.0,22.4225,22.4321,22.3887,22.408,31900.0
2013-03-27 13:30:00,46.42,46.45,46.29,46.32,22900.0,22.408,22.4225,22.3452,22.3597,22900.0
2013-03-27 14:00:00,46.33,46.33,46.24,46.29,42000.0,22.3645,22.3645,22.3211,22.3452,42000.0
2013-03-27 14:30:00,46.3,46.34,46.25,46.25,38600.0,22.3501,22.3694,22.3259,22.3259,38600.0
2013-03-27 15:00:00,46.24,46.38,46.2,46.37,97700.0,22.3211,22.3887,22.3018,22.3838,97700.0
2013-03-27 15:30:00,46.37,46.4,46.31,46.32,261900.0,22.3838,22.3983,22.3549,22.3597,261900.0
2013-03-28 09:30:00,46.29,46.4,46.25,46.29,111100.0,22.3452,22.3983,22.3259,22.3452,111100.0
2013-03-28 10:00:00,46.3,46.41,46.25,46.38,63600.0,22.3501,22.4032,22.3259,22.3887,63600.0
2013-03-28 10:30:00,46.37,46.43,46.31,46.35,48200.0,22.3838,22.4128,22.3549,22.3742,48200.0
2013-03-28 11:00:00,46.35,46.42,46.32,46.4,78300.0,22.3742,22.408,22.3597,22.3983,78300.0
2013-03-28 11:30:00,46.4,46.41,46.33,46.37,30800.0,22.3983,22.4032,22.3645,22.3838,30800.0
2013-03-28 12:00:00,46.34,46.34,46.24,46.24,25500.0,22.3694,22.3694,22.3211,22.3211,25500.0
2013-03-28 12:30:00,46.24,46.29,46.22,46.26,21100.0,22.3211,22.3452,22.3114,22.3307,21100.0
2013-03-28 13:00:00,46.24,46.27,46.16,46.27,20800.0,22.3211,22.3356,22.2825,22.3356,20800.0
2013-03-28 13:30:00,46.27,46.38,46.26,46.38,40400.0,22.3356,22.3887,22.3307,22.3887,40400.0
2013-03-28 14:00:00,46.38,46.4,46.29,46.32,49800.0,22.3887,22.3983,22.3452,22.3597,49800.0
2013-03-28 14:30:00,46.34,46.38,46.32,46.37,38900.0,22.3694,22.3887,22.3597,22.3838,38900.0
2013-03-28 15:00:00,46.36,46.53,46.34,46.51,65700.0,22.379,22.4611,22.3694,22.4514,65700.0
2013-03-28 15:30:00,46.51,46.71,46.5,46.67,145300.0,22.4514,22.548,22.4466,22.5287,145300.0
2013-04-01 09:30:00,46.55,46.68,46.54,46.56,55100.0,22.4707,22.5335,22.4659,22.4756,55100.0
2013-04-01 10:00:00,46.57,46.66,46.49,46.65,120900.0,22.4804,22.5238,22.4418,22.519,120900.0
2013-04-01 10:30:00,46.66,46.68,46.51,46.56,38800.0,22.5238,22.5335,22.4514,22.4756,38800.0
2013-04-01 11:00:00,46.56,46.6,46.48,46.51,37100.0,22.4756,22.4949,22.4369,22.4514,37100.0
2013-04-01 11:30:00,46.51,46.56,46.43,46.46,26400.0,22.4514,22.4756,22.4128,22.4273,26400.0
2013-04-01 12:00:00,46.43,46.49,46.41,46.47,21100.0,22.4128,22.4418,22.4032,22.4321,21100.0
2013-04-01 12:30:00,46.47,46.53,46.39,46.5,28800.0,22.4321,22.4611,22.3935,22.4466,28800.0
2013-04-01 13:00:00,46.48,46.5,46.43,46.47,18300.0,22.4369,22.4466,22.4128,22.4321,18300.0
2013-04-01 13:30:00,46.49,46.5,46.4,46.5,14500.0,22.4418,22.4466,22.3983,22.4466,14500.0
2013-04-01 14:00:00,46.5,46.53,46.41,46.47,15600.0,22.4466,22.4611,22.4032,22.4321,15600.0
2013-04-01 14:30:00,46.44,46.48,46.37,46.46,23300.0,22.4176,22.4369,22.3838,22.4273,23300.0
2013-04-01 15:00:00,46.43,46.49,46.34,46.41,62900.0,22.4128,22.4418,22.3694,22.4032,62900.0
2013-04-01 15:30:00,46.41,46.55,46.4,46.53,270600.0,22.4032,22.4707,22.3983,22.4611,270600.0
2013-04-02 09:30:00,46.68,46.78,46.64,46.72,124200.0,22.5335,22.5818,22.5142,22.5528,124200.0
2013-04-02 10:00:00,46.7,46.74,46.41,46.58,145800.0,22.5431,22.5625,22.4032,22.4852,145800.0
2013-04-02 10:30:00,46.56,46.59,46.4,46.4,50900.0,22.4756,22.49,22.3983,22.3983,50900.0
2013-04-02 11:00:00,46.41,46.49,46.41,46.46,49900.0,22.4032,22.4418,22.4032,22.4273,49900.0
2013-04-02 11:30:00,46.47,46.52,46.44,46.45,31900.0,22.4321,22.4563,22.4176,22.4225,31900.0
2013-04-02 12:00:00,46.47,46.49,46.43,46.49,64200.0,22.4321,22.4418,22.4128,22.4418,64200.0
2013-04-02 12:30:00,46.48,46.52,46.47,46.5,33400.0,22.4369,22.4563,22.4321,22.4466,33400.0
2013-04-02 13:00:00,46.48,46.52,46.45,46.51,18900.0,22.4369,22.4563,22.4225,22.4514,18900.0
2013-04-02 13:30:00,46.5,46.52,46.43,46.48,51900.0,22.4466,22.4563,22.4128,22.4369,51900.0
2013-04-02 14:00:00,46.49,46.52,46.46,46.47,47200.0,22.4418,22.4563,22.4273,22.4321,47200.0
2013-04-02 14:30:00,46.48,46.52,46.41,46.45,35700.0,22.4369,22.4563,22.4032,22.4225,35700.0
2013-04-02 15:00:00,46.44,46.47,46.4,46.44,32200.0,22.4176,22.4321,22.3983,22.4176,32200.0
2013-04-02 15:30:00,46.44,46.45,46.37,46.44,116300.0,22.4176,22.4225,22.3838,22.4176,116300.0
2013-04-03 09:30:00,46.6,46.68,46.18,46.25,78700.0,22.4949,22.5335,22.2921,22.3259,78700.0
2013-04-03 10:00:00,46.25,46.45,46.18,46.34,56100.0,22.3259,22.4225,22.2921,22.3694,56100.0
2013-04-03 10:30:00,46.33,46.4,46.19,46.34,57800.0,22.3645,22.3983,22.297,22.3694,57800.0
2013-04-03 11:00:00,46.33,46.4,46.32,46.34,132900.0,22.3645,22.3983,22.3597,22.3694,132900.0
2013-04-03 11:30:00,46.33,46.38,46.27,46.32,171900.0,22.3645,22.3887,22.3356,22.3597,171900.0
2013-04-03 12:00:00,46.31,46.35,46.17,46.17,107900.0,22.3549,22.3742,22.2873,22.2873,107900.0
2013-04-03 12:30:00,46.16,46.27,46.16,46.22,32700.0,22.2825,22.3356,22.2825,22.3114,32700.0
2013-04-03 13:00:00,46.21,46.25,46.0,46.1,77700.0,22.3066,22.3259,22.2052,22.2535,77700.0
2013-04-03 13:30:00,46.07,46.09,45.99,46.0,32400.0,22.239,22.2487,22.2004,22.2052,32400.0
2013-04-03 14:00:00,46.01,46.09,45.99,46.09,61900.0,22.2101,22.2487,22.2004,22.2487,61900.0
2013-04-03 14:30:00,46.09,46.14,46.06,46.09,77700.0,22.2487,22.2728,22.2342,22.2487,77700.0
2013-04-03 15:00:00,46.09,46.1,46.02,46.07,82200.0,22.2487,22.2535,22.2149,22.239,82200.0
2013-04-03 15:30:00,46.06,46.06,45.94,45.94,169400.0,22.2342,22.2342,22.1763,22.1763,169400.0
2013-04-04 09:30:00,45.96,46.24,45.86,46.14,77500.0,22.1859,22.3211,22.1377,22.2728,77500.0
2013-04-04 10:00:00,46.15,46.33,46.03,46.09,48900.0,22.2776,22.3645,22.2197,22.2487,48900.0
2013-04-04 10:30:00,46.1,46.2,46.09,46.12,59500.0,22.2535,22.3018,22.2487,22.2632,59500.0
2013-04-04 11:00:00,46.12,46.19,46.05,46.16,95500.0,22.2632,22.297,22.2294,22.2825,95500.0
2013-04-04 11:30:00,46.13,46.13,46.03,46.1,51800.0,22.268,22.268,22.2197,22.2535,51800.0
2013-04-04 12:00:00,46.1,46.1,46.0,46.06,30300.0,22.2535,22.2535,22.2052,22.2342,30300.0
2013-04-04 12:30:00,46.05,46.13,46.04,46.1,51900.0,22.2294,22.268,22.2245,22.2535,51900.0
2013-04-04 13:00:00,46.11,46.15,46.08,46.12,49700.0,22.2583,22.2776,22.2439,22.2632,49700.0
2013-04-04 13:30:00,46.12,46.21,46.09,46.16,42400.0,22.2632,22.3066,22.2487,22.2825,42400.0
2013-04-04 14:00:00,46.16,46.26,46.13,46.24,37400.0,22.2825,22.3307,22.268,22.3211,37400.0
2013-04-04 14:30:00,46.23,46.25,46.1,46.13,96400.0,22.3163,22.3259,22.2535,22.268,96400.0
2013-04-04 15:00:00,46.12,46.18,46.03,46.04,83900.0,22.2632,22.2921,22.2197,22.2245,83900.0
2013-04-04 15:30:00,46.04,46.11,46.01,46.07,129900.0,22.2245,22.2583,22.2101,22.239,129900.0
2013-04-05 09:30:00,45.66,45.66,45.12,45.19,171600.0,22.0411,22.0411,21.7804,21.8142,171600.0
2013-04-05 10:00:00,45.19,45.33,45.11,45.27,77700.0,21.8142,21.8818,21.7756,21.8528,77700.0
2013-04-05 10:30:00,45.26,45.27,45.15,45.24,89900.0,21.848,21.8528,21.7949,21.8384,89900.0
2013-04-05 11:00:00,45.23,45.43,45.21,45.37,70100.0,21.8335,21.9301,21.8239,21.9011,70100.0
2013-04-05 11:30:00,45.36,45.48,45.36,45.44,42700.0,21.8963,21.9542,21.8963,21.9349,42700.0
2013-04-05 12:00:00,45.43,45.43,45.35,45.36,45200.0,21.9301,21.9301,21.8915,21.8963,45200.0
2013-04-05 12:30:00,45.36,45.52,45.32,45.47,57800.0,21.8963,21.9735,21.877,21.9494,57800.0
2013-04-05 13:00:00,45.47,45.48,45.41,45.45,35000.0,21.9494,21.9542,21.9204,21.9397,35000.0
2013-04-05 13:30:00,45.45,45.5,45.41,45.42,53200.0,21.9397,21.9639,21.9204,21.9253,53200.0
2013-04-05 14:00:00,45.44,45.48,45.37,45.42,45300.0,21.9349,21.9542,21.9011,21.9253,45300.0
2013-04-05 14:30:00,45.42,45.43,45.29,45.3,137000.0,21.9253,21.9301,21.8625,21.8673,137000.0
2013-04-05 15:00:00,45.3,45.35,45.23,45.25,126200.0,21.8673,21.8915,21.8335,21.8432,126200.0
2013-04-05 15:30:00,45.26,45.46,45.25,45.44,268200.0,21.848,21.9446,21.8432,21.9349,268200.0
2013-04-08 09:30:00,45.45,45.53,45.32,45.49,80700.0,21.9397,21.9784,21.877,21.959,80700.0
2013-04-08 10:00:00,45.51,45.66,45.47,45.58,44900.0,21.9687,22.0411,21.9494,22.0025,44900.0
2013-04-08 10:30:00,45.6,45.63,45.55,45.61,35000.0,22.0121,22.0266,21.988,22.017,35000.0
2013-04-08 11:00:00,45.6,45.63,45.55,45.58,31600.0,22.0121,22.0266,21.988,22.0025,31600.0
2013-04-08 11:30:00,45.58,45.58,45.48,45.54,50000.0,22.0025,22.0025,21.9542,21.9832,50000.0
2013-04-08 12:00:00,45.53,45.6,45.52,45.57,60900.0,21.9784,22.0121,21.9735,21.9977,60900.0
2013-04-08 12:30:00,45.55,45.62,45.54,45.58,27100.0,21.988,22.0218,21.9832,22.0025,27100.0
2013-04-08 13:00:00,45.58,45.63,45.55,45.6,49500.0,22.0025,22.0266,21.988,22.0121,49500.0
2013-04-08 13:30:00,45.59,45.66,45.56,45.65,33900.0,22.0073,22.0411,21.9928,22.0363,33900.0
2013-04-08 14:00:00,45.64,45.65,45.54,45.63,57100.0,22.0315,22.0363,21.9832,22.0266,57100.0
2013-04-08 14:30:00,45.62,45.71,45.56,45.57,64900.0,22.0218,22.0652,21.9928,21.9977,64900.0
2013-04-08 15:00:00,45.58,45.66,45.57,45.63,48900.0,22.0025,22.0411,21.9977,22.0266,48900.0
2013-04-08 15:30:00,45.62,45.7,45.59,45.69,150500.0,22.0218,22.0604,22.0073,22.0556,150500.0
2013-04-09 09:30:00,45.81,45.86,45.42,45.47,108300.0,22.1135,22.1377,21.9253,21.9494,108300.0
2013-04-09 10:00:00,45.48,45.56,45.45,45.55,53200.0,21.9542,21.9928,21.9397,21.988,53200.0
2013-04-09 10:30:00,45.56,45.67,45.51,45.66,34600.0,21.9928,22.0459,21.9687,22.0411,34600.0
2013-04-09 11:00:00,45.66,45.78,45.66,45.78,38000.0,22.0411,22.099,22.0411,22.099,38000.0
2013-04-09 11:30:00,45.78,45.84,45.73,45.75,105800.0,22.099,22.128,22.0749,22.0846,105800.0
2013-04-09 12:00:00,45.75,45.81,45.72,45.8,35900.0,22.0846,22.1135,22.0701,22.1087,35900.0
2013-04-09 12:30:00,45.81,45.81,45.74,45.77,20300.0,22.1135,22.1135,22.0797,22.0942,20300.0
2013-04-09 13:00:00,45.77,45.84,45.74,45.79,35100.0,22.0942,22.128,22.0797,22.1039,35100.0
2013-04-09 13:30:00,45.81,45.82,45.78,45.82,20100.0,22.1135,22.1183,22.099,22.1183,20100.0
2013-04-09 14:00:00,45.81,45.82,45.77,45.81,23700.0,22.1135,22.1183,22.0942,22.1135,23700.0
2013-04-09 14:30:00,45.81,45.83,45.78,45.8,26500.0,22.1135,22.1232,22.099,22.1087,26500.0
2013-04-09 15:00:00,45.81,45.81,45.73,45.77,36800.0,22.1135,22.1135,22.0749,22.0942,36800.0
2013-04-09 15:30:00,45.77,45.82,45.75,45.77,124000.0,22.0942,22.1183,22.0846,22.0942,124000.0
2013-04-10 09:30:00,45.94,46.25,45.94,46.2,63900.0,22.1763,22.3259,22.1763,22.3018,63900.0
2013-04-10 10:00:00,46.18,46.22,46.14,46.21,35500.0,22.2921,22.3114,22.2728,22.3066,35500.0
2013-04-10 10:30:00,46.2,46.24,46.18,46.21,20800.0,22.3018,22.3211,22.2921,22.3066,20800.0
2013-04-10 11:00:00,46.23,46.28,46.23,46.25,26900.0,22.3163,22.3404,22.3163,22.3259,26900.0
2013-04-10 11:30:00,46.25,46.31,46.25,46.3,39500.0,22.3259,22.3549,22.3259,22.3501,39500.0
2013-04-10 12:00:00,46.3,46.34,46.27,46.32,25900.0,22.3501,22.3694,22.3356,22.3597,25900.0
2013-04-10 12:30:00,46.31,46.35,46.3,46.33,23600.0,22.3549,22.3742,22.3501,22.3645,23600.0
2013-04-10 13:00:00,46.34,46.36,46.29,46.3,37800.0,22.3694,22.379,22.3452,22.3501,37800.0
2013-04-10 13:30:00,46.3,46.32,46.25,46.28,45000.0,22.3501,22.3597,22.3259,22.3404,45000.0
2013-04-10 14:00:00,46.28,46.31,46.27,46.29,32500.0,22.3404,22.3549,22.3356,22.3452,32500.0
2013-04-10 14:30:00,46.29,46.39,46.29,46.39,34100.0,22.3452,22.3935,22.3452,22.3935,34100.0
2013-04-10 15:00:00,46.39,46.39,46.32,46.37,35000.0,22.3935,22.3935,22.3597,22.3838,35000.0
2013-04-10 15:30:00,46.37,46.38,46.32,46.38,78200.0,22.3838,22.3887,22.3597,22.3887,78200.0
2013-04-11 09:30:00,46.51,46.57,46.33,46.45,114300.0,22.4514,22.4804,22.3645,22.4225,114300.0
2013-04-11 10:00:00,46.43,46.55,46.31,46.36,81300.0,22.4128,22.4707,22.3549,22.379,81300.0
2013-04-11 10:30:00,46.33,46.39,46.23,46.34,40600.0,22.3645,22.3935,22.3163,22.3694,40600.0
2013-04-11 11:00:00,46.35,46.39,46.23,46.26,27000.0,22.3742,22.3935,22.3163,22.3307,27000.0
2013-04-11 11:30:00,46.24,46.37,46.19,46.37,33900.0,22.3211,22.3838,22.297,22.3838,33900.0
2013-04-11 12:00:00,46.37,46.41,46.32,46.39,23600.0,22.3838,22.4032,22.3597,22.3935,23600.0
2013-04-11 12:30:00,46.39,46.43,46.36,46.37,36700.0,22.3935,22.4128,22.379,22.3838,36700.0
2013-04-11 13:00:00,46.37,46.4,46.35,46.37,24200.0,22.3838,22.3983,22.3742,22.3838,24200.0
2013-04-11 13:30:00,46.37,46.39,46.28,46.3,38500.0,22.3838,22.3935,22.3404,22.3501,38500.0
2013-04-11 14:00:00,46.3,46.34,46.29,46.33,24200.0,22.3501,22.3694,22.3452,22.3645,24200.0
2013-04-11 14:30:00,46.32,46.37,46.3,46.37,30700.0,22.3597,22.3838,22.3501,22.3838,30700.0
2013-04-11 15:00:00,46.37,46.5,46.36,46.5,59300.0,22.3838,22.4466,22.379,22.4466,59300.0
2013-04-11 15:30:00,46.5,46.52,46.45,46.45,90300.0,22.4466,22.4563,22.4225,22.4225,90300.0
2013-04-12 09:30:00,46.22,46.33,46.17,46.24,60600.0,22.3114,22.3645,22.2873,22.3211,60600.0
2013-04-12 10:00:00,46.23,46.24,46.13,46.15,46200.0,22.3163,22.3211,22.268,22.2776,46200.0
2013-04-12 10:30:00,46.15,46.24,46.09,46.21,44200.0,22.2776,22.3211,22.2487,22.3066,44200.0
2013-04-12 11:00:00,46.21,46.27,46.15,46.25,51900.0,22.3066,22.3356,22.2776,22.3259,51900.0
2013-04-12 11:30:00,46.24,46.37,46.24,46.35,22200.0,22.3211,22.3838,22.3211,22.3742,22200.0
2013-04-12 12:00:00,46.34,46.36,46.33,46.34,12500.0,22.3694,22.379,22.3645,22.3694,12500.0
2013-04-12 12:30:00,46.34,46.4,46.34,46.37,36800.0,22.3694,22.3983,22.3694,22.3838,36800.0
2013-04-12 13:00:00,46.37,46.37,46.28,46.3,32200.0,22.3838,22.3838,22.3404,22.3501,32200.0
2013-04-12 13:30:00,46.3,46.32,46.27,46.28,29300.0,22.3501,22.3597,22.3356,22.3404,29300.0
2013-04-12 14:00:00,46.29,46.32,46.27,46.29,32000.0,22.3452,22.3597,22.3356,22.3452,32000.0
2013-04-12 14:30:00,46.29,46.3,46.23,46.28,60300.0,22.3452,22.3501,22.3163,22.3404,60300.0
2013-04-12 15:00:00,46.28,46.29,46.22,46.22,77700.0,22.3404,22.3452,22.3114,22.3114,77700.0
2013-04-12 15:30:00,46.22,46.23,46.17,46.21,175000.0,22.3114,22.3163,22.2873,22.3066,175000.0
2013-04-15 09:30:00,45.96,46.2,45.96,46.18,45400.0,22.1859,22.3018,22.1859,22.2921,45400.0
2013-04-15 10:00:00,46.19,46.28,46.09,46.26,23900.0,22.297,22.3404,22.2487,22.3307,23900.0
2013-04-15 10:30:00,46.28,46.44,46.27,46.41,45200.0,22.3404,22.4176,22.3356,22.4032,45200.0
2013-04-15 11:00:00,46.4,46.42,46.28,46.34,23700.0,22.3983,22.408,22.3404,22.3694,23700.0
2013-04-15 11:30:00,46.36,46.47,46.35,46.44,35000.0,22.379,22.4321,22.3742,22.4176,35000.0
2013-04-15 12:00:00,46.43,46.46,46.37,46.39,22700.0,22.4128,22.4273,22.3838,22.3935,22700.0
2013-04-15 12:30:00,46.38,46.41,46.16,46.23,36300.0,22.3887,22.4032,22.2825,22.3163,36300.0
2013-04-15 13:00:00,46.2,46.27,46.2,46.25,22000.0,22.3018,22.3356,22.3018,22.3259,22000.0
2013-04-15 13:30:00,46.27,46.3,46.21,46.29,24200.0,22.3356,22.3501,22.3066,22.3452,24200.0
2013-04-15 14:00:00,46.3,46.3,46.22,46.24,17700.0,22.3501,22.3501,22.3114,22.3211,17700.0
2013-04-15 14:30:00,46.27,46.34,46.15,46.15,62800.0,22.3356,22.3694,22.2776,22.2776,62800.0
2013-04-15 15:00:00,46.16,46.16,46.04,46.05,163500.0,22.2825,22.2825,22.2245,22.2294,163500.0
2013-04-15 15:30:00,46.05,46.06,45.79,45.83,335500.0,22.2294,22.2342,22.1039,22.1232,335500.0
2013-04-16 09:30:00,46.03,46.06,45.83,45.86,111300.0,22.2197,22.2342,22.1232,22.1377,111300.0
2013-04-16 10:00:00,45.87,45.94,45.84,45.87,51800.0,22.1425,22.1763,22.128,22.1425,51800.0
2013-04-16 10:30:00,45.87,45.91,45.82,45.86,44500.0,22.1425,22.1618,22.1183,22.1377,44500.0
2013-04-16 11:00:00,45.89,45.89,45.81,45.88,66300.0,22.1521,22.1521,22.1135,22.1473,66300.0
2013-04-16 11:30:00,45.88,45.92,45.84,45.87,42100.0,22.1473,22.1666,22.128,22.1425,42100.0
2013-04-16 12:00:00,45.89,46.01,45.89,46.01,19900.0,22.1521,22.2101,22.1521,22.2101,19900.0
2013-04-16 12:30:00,46.0,46.07,45.92,45.99,30700.0,22.2052,22.239,22.1666,22.2004,30700.0
2013-04-16 13:00:00,45.98,46.04,45.94,45.97,22700.0,22.1956,22.2245,22.1763,22.1908,22700.0
2013-04-16 13:30:00,45.97,46.02,45.96,46.0,13600.0,22.1908,22.2149,22.1859,22.2052,13600.0
2013-04-16 14:00:00,46.02,46.05,45.97,46.01,19300.0,22.2149,22.2294,22.1908,22.2101,19300.0
2013-04-16 14:30:00,46.03,46.04,45.96,45.97,38800.0,22.2197,22.2245,22.1859,22.1908,38800.0
2013-04-16 15:00:00,45.97,46.01,45.95,46.0,52800.0,22.1908,22.2101,22.1811,22.2052,52800.0
2013-04-16 15:30:00,46.0,46.04,45.98,46.02,81700.0,22.2052,22.2245,22.1956,22.2149,81700.0
2013-04-17 09:30:00,45.79,46.11,45.79,45.88,89500.0,22.1039,22.2583,22.1039,22.1473,89500.0
2013-04-17 10:00:00,45.87,45.95,45.79,45.88,158500.0,22.1425,22.1811,22.1039,22.1473,158500.0
2013-04-17 10:30:00,45.89,45.89,45.54,45.54,105400.0,22.1521,22.1521,21.9832,21.9832,105400.0
2013-04-17 11:00:00,45.53,45.56,45.42,45.51,50100.0,21.9784,21.9928,21.9253,21.9687,50100.0
2013-04-17 11:30:00,45.5,45.54,45.36,45.47,85500.0,21.9639,21.9832,21.8963,21.9494,85500.0
2013-04-17 12:00:00,45.46,45.49,45.35,45.36,36600.0,21.9446,21.959,21.8915,21.8963,36600.0
2013-04-17 12:30:00,45.39,45.48,45.37,45.48,28400.0,21.9108,21.9542,21.9011,21.9542,28400.0
2013-04-17 13:00:00,45.47,45.52,45.39,45.48,28000.0,21.9494,21.9735,21.9108,21.9542,28000.0
2013-04-17 13:30:00,45.48,45.64,45.45,45.6,41300.0,21.9542,22.0315,21.9397,22.0121,41300.0
2013-04-17 14:00:00,45.61,45.74,45.59,45.74,52900.0,22.017,22.0797,22.0073,22.0797,52900.0
2013-04-17 14:30:00,45.73,45.82,45.7,45.74,137600.0,22.0749,22.1183,22.0604,22.0797,137600.0
2013-04-17 15:00:00,45.73,45.76,45.7,45.74,63000.0,22.0749,22.0894,22.0604,22.0797,63000.0
2013-04-17 15:30:00,45.75,45.86,45.72,45.83,114100.0,22.0846,22.1377,22.0701,22.1232,114100.0
2013-04-18 09:30:00,46.06,46.12,45.81,45.86,80600.0,22.2342,22.2632,22.1135,22.1377,80600.0
2013-04-18 10:00:00,45.82,45.92,45.77,45.92,28300.0,22.1183,22.1666,22.0942,22.1666,28300.0
2013-04-18 10:30:00,45.93,46.06,45.89,46.04,31400.0,22.1714,22.2342,22.1521,22.2245,31400.0
2013-04-18 11:00:00,46.03,46.1,45.94,45.95,29500.0,22.2197,22.2535,22.1763,22.1811,29500.0
2013-04-18 11:30:00,45.95,45.99,45.79,45.8,48500.0,22.1811,22.2004,22.1039,22.1087,48500.0
2013-04-18 12:00:00,45.81,45.86,45.74,45.81,59900.0,22.1135,22.1377,22.0797,22.1135,59900.0
2013-04-18 12:30:00,45.81,45.83,45.76,45.78,23000.0,22.1135,22.1232,22.0894,22.099,23000.0
2013-04-18 13:00:00,45.78,45.81,45.67,45.73,30700.0,22.099,22.1135,22.0459,22.0749,30700.0
2013-04-18 13:30:00,45.74,45.78,45.7,45.75,57200.0,22.0797,22.099,22.0604,22.0846,57200.0
2013-04-18 14:00:00,45.76,45.76,45.56,45.67,51900.0,22.0894,22.0894,21.9928,22.0459,51900.0
2013-04-18 14:30:00,45.67,45.67,45.54,45.59,70700.0,22.0459,22.0459,21.9832,22.0073,70700.0
2013-04-18 15:00:00,45.58,45.69,45.56,45.6,47100.0,22.0025,22.0556,21.9928,22.0121,47100.0
2013-04-18 15:30:00,45.59,45.72,45.59,45.67,74200.0,22.0073,22.0701,22.0073,22.0459,74200.0
2013-04-19 09:30:00,45.6,45.82,45.53,45.81,52200.0,22.0121,22.1183,21.9784,22.1135,52200.0
2013-04-19 10:00:00,45.83,45.85,45.76,45.76,28700.0,22.1232,22.1328,22.0894,22.0894,28700.0
2013-04-19 10:30:00,45.78,45.86,45.76,45.79,21300.0,22.099,22.1377,22.0894,22.1039,21300.0
2013-04-19 11:00:00,45.8,45.96,45.79,45.9,31600.0,22.1087,22.1859,22.1039,22.157,31600.0
2013-04-19 11:30:00,45.9,45.93,45.76,45.78,33500.0,22.157,22.1714,22.0894,22.099,33500.0
2013-04-19 12:00:00,45.77,45.91,45.77,45.89,17000.0,22.0942,22.1618,22.0942,22.1521,17000.0
2013-04-19 12:30:00,45.89,45.91,45.82,45.88,14400.0,22.1521,22.1618,22.1183,22.1473,14400.0
2013-04-19 13:00:00,45.89,45.91,45.85,45.91,15800.0,22.1521,22.1618,22.1328,22.1618,15800.0
2013-04-19 13:30:00,45.91,45.91,45.87,45.89,19300.0,22.1618,22.1618,22.1425,22.1521,19300.0
2013-04-19 14:00:00,45.89,45.94,45.88,45.91,17900.0,22.1521,22.1763,22.1473,22.1618,17900.0
2013-04-19 14:30:00,45.92,45.93,45.86,45.88,19700.0,22.1666,22.1714,22.1377,22.1473,19700.0
2013-04-19 15:00:00,45.88,45.93,45.87,45.92,23900.0,22.1473,22.1714,22.1425,22.1666,23900.0
2013-04-19 15:30:00,45.92,45.96,45.89,45.95,71600.0,22.1666,22.1859,22.1521,22.1811,71600.0
2013-04-22 09:30:00,45.96,45.99,45.76,45.81,57400.0,22.1859,22.2004,22.0894,22.1135,57400.0
2013-04-22 10:00:00,45.81,45.85,45.78,45.83,24800.0,22.1135,22.1328,22.099,22.1232,24800.0
2013-04-22 10:30:00,45.82,45.89,45.81,45.89,23100.0,22.1183,22.1521,22.1135,22.1521,23100.0
2013-04-22 11:00:00,45.88,45.9,45.82,45.84,30800.0,22.1473,22.157,22.1183,22.128,30800.0
2013-04-22 11:30:00,45.85,46.01,45.84,46.01,36300.0,22.1328,22.2101,22.128,22.2101,36300.0
2013-04-22 12:00:00,46.02,46.06,45.96,45.97,31800.0,22.2149,22.2342,22.1859,22.1908,31800.0
2013-04-22 12:30:00,45.97,45.99,45.95,45.96,19400.0,22.1908,22.2004,22.1811,22.1859,19400.0
2013-04-22 13:00:00,45.96,45.96,45.87,45.87,21200.0,22.1859,22.1859,22.1425,22.1425,21200.0
2013-04-22 13:30:00,45.89,45.91,45.85,45.85,17700.0,22.1521,22.1618,22.1328,22.1328,17700.0
2013-04-22 14:00:00,45.85,45.93,45.85,45.92,23100.0,22.1328,22.1714,22.1328,22.1666,23100.0
2013-04-22 14:30:00,45.93,46.01,45.92,45.94,50400.0,22.1714,22.2101,22.1666,22.1763,50400.0
2013-04-22 15:00:00,45.94,45.96,45.89,45.89,34300.0,22.1763,22.1859,22.1521,22.1521,34300.0
2013-04-22 15:30:00,45.89,45.91,45.8,45.87,90100.0,22.1521,22.1618,22.1087,22.1425,90100.0
2013-04-23 09:30:00,45.98,45.99,45.74,45.81,73100.0,22.1956,22.2004,22.0797,22.1135,73100.0
2013-04-23 10:00:00,45.82,45.84,45.75,45.82,48100.0,22.1183,22.128,22.0846,22.1183,48100.0
2013-04-23 10:30:00,45.82,45.88,45.79,45.87,38200.0,22.1183,22.1473,22.1039,22.1425,38200.0
2013-04-23 11:00:00,45.87,45.98,45.86,45.97,43000.0,22.1425,22.1956,22.1377,22.1908,43000.0
2013-04-23 11:30:00,45.95,45.99,45.94,45.96,51400.0,22.1811,22.2004,22.1763,22.1859,51400.0
2013-04-23 12:00:00,45.96,45.97,45.84,45.85,26700.0,22.1859,22.1908,22.128,22.1328,26700.0
2013-04-23 12:30:00,45.84,45.84,45.72,45.72,30800.0,22.128,22.128,22.0701,22.0701,30800.0
2013-04-23 13:00:00,45.72,45.77,45.57,45.71,62600.0,22.0701,22.0942,21.9977,22.0652,62600.0
2013-04-23 13:30:00,45.71,45.84,45.71,45.81,26900.0,22.0652,22.128,22.0652,22.1135,26900.0
2013-04-23 14:00:00,45.81,45.95,45.79,45.91,48100.0,22.1135,22.1811,22.1039,22.1618,48100.0
2013-04-23 14:30:00,45.92,45.95,45.9,45.92,26200.0,22.1666,22.1811,22.157,22.1666,26200.0
2013-04-23 15:00:00,45.93,45.96,45.9,45.94,43500.0,22.1714,22.1859,22.157,22.1763,43500.0
2013-04-23 15:30:00,45.93,45.96,45.91,45.94,73800.0,22.1714,22.1859,22.1618,22.1763,73800.0
2013-04-24 09:30:00,46.03,46.03,45.79,45.89,57700.0,22.2197,22.2197,22.1039,22.1521,57700.0
2013-04-24 10:00:00,45.9,45.96,45.78,45.95,34300.0,22.157,22.1859,22.099,22.1811,34300.0
2013-04-24 10:30:00,45.94,45.96,45.83,45.9,39900.0,22.1763,22.1859,22.1232,22.157,39900.0
2013-04-24 11:00:00,45.91,45.93,45.82,45.86,22700.0,22.1618,22.1714,22.1183,22.1377,22700.0
2013-04-24 11:30:00,45.88,45.91,45.82,45.83,29300.0,22.1473,22.1618,22.1183,22.1232,29300.0
2013-04-24 12:00:00,45.83,45.83,45.72,45.74,23300.0,22.1232,22.1232,22.0701,22.0797,23300.0
2013-04-24 12:30:00,45.75,45.84,45.73,45.84,21700.0,22.0846,22.128,22.0749,22.128,21700.0
2013-04-24 13:00:00,45.83,45.85,45.81,45.82,17200.0,22.1232,22.1328,22.1135,22.1183,17200.0
2013-04-24 13:30:00,45.81,45.82,45.73,45.73,32200.0,22.1135,22.1183,22.0749,22.0749,32200.0
2013-04-24 14:00:00,45.72,45.78,45.69,45.71,45400.0,22.0701,22.099,22.0556,22.0652,45400.0
2013-04-24 14:30:00,45.7,45.76,45.69,45.75,17000.0,22.0604,22.0894,22.0556,22.0846,17000.0
2013-04-24 15:00:00,45.74,45.79,45.61,45.68,64400.0,22.0797,22.1039,22.017,22.0508,64400.0
2013-04-24 15:30:00,45.68,45.69,45.63,45.68,88100.0,22.0508,22.0556,22.0266,22.0508,88100.0
2013-04-25 09:30:00,45.79,45.86,45.77,45.8,96400.0,22.1039,22.1377,22.0942,22.1087,96400.0
2013-04-25 10:00:00,45.79,45.96,45.79,45.86,59500.0,22.1039,22.1859,22.1039,22.1377,59500.0
2013-04-25 10:30:00,45.87,46.0,45.84,46.0,27300.0,22.1425,22.2052,22.128,22.2052,27300.0
2013-04-25 11:00:00,46.0,46.09,45.96,46.06,56000.0,22.2052,22.2487,22.1859,22.2342,56000.0
2013-04-25 11:30:00,46.04,46.06,45.92,45.94,64400.0,22.2245,22.2342,22.1666,22.1763,64400.0
2013-04-25 12:00:00,45.94,45.96,45.91,45.94,27200.0,22.1763,22.1859,22.1618,22.1763,27200.0
2013-04-25 12:30:00,45.94,45.95,45.91,45.91,31200.0,22.1763,22.1811,22.1618,22.1618,31200.0
2013-04-25 13:00:00,45.92,45.95,45.9,45.91,26800.0,22.1666,22.1811,22.157,22.1618,26800.0
2013-04-25 13:30:00,45.91,45.96,45.91,45.92,24100.0,22.1618,22.1859,22.1618,22.1666,24100.0
2013-04-25 14:00:00,45.92,45.96,45.92,45.95,25100.0,22.1666,22.1859,22.1666,22.1811,25100.0
2013-04-25 14:30:00,45.94,45.97,45.93,45.94,51400.0,22.1763,22.1908,22.1714,22.1763,51400.0
2013-04-25 15:00:00,45.93,45.93,45.83,45.87,49900.0,22.1714,22.1714,22.1232,22.1425,49900.0
2013-04-25 15:30:00,45.88,45.88,45.76,45.79,118600.0,22.1473,22.1473,22.0894,22.1039,118600.0
2013-04-26 09:30:00,45.89,45.9,45.79,45.87,58600.0,22.1521,22.157,22.1039,22.1425,58600.0
2013-04-26 10:00:00,45.87,45.91,45.84,45.91,20700.0,22.1425,22.1618,22.128,22.1618,20700.0
2013-04-26 10:30:00,45.9,45.91,45.75,45.81,27900.0,22.157,22.1618,22.0846,22.1135,27900.0
2013-04-26 11:00:00,45.79,45.89,45.79,45.88,17900.0,22.1039,22.1521,22.1039,22.1473,17900.0
2013-04-26 11:30:00,45.91,45.92,45.79,45.81,21800.0,22.1618,22.1666,22.1039,22.1135,21800.0
2013-04-26 12:00:00,45.8,45.81,45.75,45.77,23600.0,22.1087,22.1135,22.0846,22.0942,23600.0
2013-04-26 12:30:00,45.78,45.8,45.74,45.77,13700.0,22.099,22.1087,22.0797,22.0942,13700.0
2013-04-26 13:00:00,45.77,45.8,45.76,45.77,13200.0,22.0942,22.1087,22.0894,22.0942,13200.0
2013-04-26 13:30:00,45.78,45.8,45.76,45.78,15600.0,22.099,22.1087,22.0894,22.099,15600.0
2013-04-26 14:00:00,45.78,45.81,45.77,45.8,27300.0,22.099,22.1135,22.0942,22.1087,27300.0
2013-04-26 14:30:00,45.79,45.8,45.7,45.71,33700.0,22.1039,22.1087,22.0604,22.0652,33700.0
2013-04-26 15:00:00,45.72,45.74,45.71,45.73,29000.0,22.0701,22.0797,22.0652,22.0749,29000.0
2013-04-26 15:30:00,45.74,45.76,45.67,45.7,77600.0,22.0797,22.0894,22.0459,22.0604,77600.0
2013-04-29 09:30:00,45.88,46.0,45.86,45.89,46200.0,22.1473,22.2052,22.1377,22.1521,46200.0
2013-04-29 10:00:00,45.88,46.09,45.88,46.05,30400.0,22.1473,22.2487,22.1473,22.2294,30400.0
2013-04-29 10:30:00,46.05,46.08,45.97,46.01,29500.0,22.2294,22.2439,22.1908,22.2101,29500.0
2013-04-29 11:00:00,46.0,46.04,45.92,46.04,24700.0,22.2052,22.2245,22.1666,22.2245,24700.0
2013-04-29 11:30:00,46.04,46.18,46.03,46.18,29000.0,22.2245,22.2921,22.2197,22.2921,29000.0
2013-04-29 12:00:00,46.18,46.19,46.13,46.18,13900.0,22.2921,22.297,22.268,22.2921,13900.0
2013-04-29 12:30:00,46.17,46.18,46.12,46.14,11500.0,22.2873,22.2921,22.2632,22.2728,11500.0
2013-04-29 13:00:00,46.13,46.18,46.11,46.18,22000.0,22.268,22.2921,22.2583,22.2921,22000.0
2013-04-29 13:30:00,46.16,46.26,46.11,46.26,22500.0,22.2825,22.3307,22.2583,22.3307,22500.0
2013-04-29 14:00:00,46.25,46.28,46.16,46.17,36100.0,22.3259,22.3404,22.2825,22.2873,36100.0
2013-04-29 14:30:00,46.15,46.2,46.1,46.19,41400.0,22.2776,22.3018,22.2535,22.297,41400.0
2013-04-29 15:00:00,46.2,46.27,46.15,46.18,72500.0,22.3018,22.3356,22.2776,22.2921,72500.0
2013-04-29 15:30:00,46.18,46.24,46.15,46.2,89200.0,22.2921,22.3211,22.2776,22.3018,89200.0
2013-04-30 09:30:00,46.21,46.34,45.97,46.12,78200.0,22.3066,22.3694,22.1908,22.2632,78200.0
2013-04-30 10:00:00,46.12,46.26,46.06,46.25,28300.0,22.2632,22.3307,22.2342,22.3259,28300.0
2013-04-30 10:30:00,46.25,46.49,46.24,46.48,34900.0,22.3259,22.4418,22.3211,22.4369,34900.0
2013-04-30 11:00:00,46.47,46.51,46.43,46.51,36200.0,22.4321,22.4514,22.4128,22.4514,36200.0
2013-04-30 11:30:00,46.49,46.53,46.45,46.52,59000.0,22.4418,22.4611,22.4225,22.4563,59000.0
2013-04-30 12:00:00,46.52,46.53,46.45,46.47,73900.0,22.4563,22.4611,22.4225,22.4321,73900.0
2013-04-30 12:30:00,46.47,46.52,46.43,46.52,51200.0,22.4321,22.4563,22.4128,22.4563,51200.0
2013-04-30 13:00:00,46.52,46.55,46.5,46.54,19600.0,22.4563,22.4707,22.4466,22.4659,19600.0
2013-04-30 13:30:00,46.55,46.67,46.55,46.67,20600.0,22.4707,22.5287,22.4707,22.5287,20600.0
2013-04-30 14:00:00,46.66,46.73,46.65,46.72,38900.0,22.5238,22.5576,22.519,22.5528,38900.0
2013-04-30 14:30:00,46.73,46.82,46.72,46.81,49900.0,22.5576,22.6011,22.5528,22.5962,49900.0
2013-04-30 15:00:00,46.82,46.95,46.81,46.93,66400.0,22.6011,22.6638,22.5962,22.6542,66400.0
2013-04-30 15:30:00,46.94,47.0,46.85,46.86,123500.0,22.659,22.688,22.6156,22.6204,123500.0
2013-05-01 09:30:00,46.91,47.0,46.79,46.9,66900.0,22.6445,22.688,22.5866,22.6397,66900.0
2013-05-01 10:00:00,46.9,46.94,46.84,46.94,52200.0,22.6397,22.659,22.6107,22.659,52200.0
2013-05-01 10:30:00,46.94,47.35,46.94,47.31,118800.0,22.659,22.8569,22.659,22.8376,118800.0
2013-05-01 11:00:00,47.32,47.36,47.3,47.35,67700.0,22.8424,22.8617,22.8328,22.8569,67700.0
2013-05-01 11:30:00,47.35,47.45,47.28,47.33,36600.0,22.8569,22.9052,22.8231,22.8473,36600.0
2013-05-01 12:00:00,47.33,47.33,47.13,47.18,41700.0,22.8473,22.8473,22.7507,22.7748,41700.0
2013-05-01 12:30:00,47.17,47.18,46.97,46.99,45700.0,22.77,22.7748,22.6735,22.6831,45700.0
2013-05-01 13:00:00,47.01,47.01,46.9,46.93,30900.0,22.6928,22.6928,22.6397,22.6542,30900.0
2013-05-01 13:30:00,46.94,46.94,46.76,46.79,27200.0,22.659,22.659,22.5721,22.5866,27200.0
2013-05-01 14:00:00,46.79,47.08,46.72,47.01,57800.0,22.5866,22.7266,22.5528,22.6928,57800.0
2013-05-01 14:30:00,47.02,47.11,46.96,47.11,66000.0,22.6976,22.7411,22.6687,22.7411,66000.0
2013-05-01 15:00:00,47.1,47.1,46.99,47.01,51200.0,22.7362,22.7362,22.6831,22.6928,51200.0
2013-05-01 15:30:00,47.01,47.03,46.91,46.94,63200.0,22.6928,22.7024,22.6445,22.659,63200.0
2013-05-02 09:30:00,46.92,46.92,46.7,46.74,70300.0,22.6493,22.6493,22.5431,22.5625,70300.0
2013-05-02 10:00:00,46.75,46.84,46.75,46.79,39800.0,22.5673,22.6107,22.5673,22.5866,39800.0
2013-05-02 10:30:00,46.78,46.83,46.75,46.76,21400.0,22.5818,22.6059,22.5673,22.5721,21400.0
2013-05-02 11:00:00,46.76,46.81,46.75,46.79,23100.0,22.5721,22.5962,22.5673,22.5866,23100.0
2013-05-02 11:30:00,46.79,46.89,46.76,46.84,28200.0,22.5866,22.6349,22.5721,22.6107,28200.0
2013-05-02 12:00:00,46.85,46.88,46.8,46.84,27800.0,22.6156,22.63,22.5914,22.6107,27800.0
2013-05-02 12:30:00,46.84,46.93,46.81,46.92,23100.0,22.6107,22.6542,22.5962,22.6493,23100.0
2013-05-02 13:00:00,46.92,46.94,46.88,46.91,22500.0,22.6493,22.659,22.63,22.6445,22500.0
2013-05-02 13:30:00,46.9,46.94,46.9,46.92,17700.0,22.6397,22.659,22.6397,22.6493,17700.0
2013-05-02 14:00:00,46.92,46.97,46.88,46.97,29900.0,22.6493,22.6735,22.63,22.6735,29900.0
2013-05-02 14:30:00,46.96,47.02,46.95,47.0,23600.0,22.6687,22.6976,22.6638,22.688,23600.0
2013-05-02 15:00:00,46.99,47.01,46.97,46.97,45400.0,22.6831,22.6928,22.6735,22.6735,45400.0
2013-05-02 15:30:00,46.97,46.97,46.84,46.85,64500.0,22.6735,22.6735,22.6107,22.6156,64500.0
2013-05-03 09:30:00,47.15,47.24,46.97,47.08,81600.0,22.7604,22.8038,22.6735,22.7266,81600.0
2013-05-03 10:00:00,47.1,47.12,47.03,47.1,30500.0,22.7362,22.7459,22.7024,22.7362,30500.0
2013-05-03 10:30:00,47.11,47.26,47.11,47.26,36800.0,22.7411,22.8135,22.7411,22.8135,36800.0
2013-05-03 11:00:00,47.25,47.26,47.18,47.22,26500.0,22.8086,22.8135,22.7748,22.7942,26500.0
2013-05-03 11:30:00,47.23,47.23,47.14,47.14,17300.0,22.799,22.799,22.7555,22.7555,17300.0
2013-05-03 12:00:00,47.14,47.22,47.12,47.22,26900.0,22.7555,22.7942,22.7459,22.7942,26900.0
2013-05-03 12:30:00,47.22,47.3,47.21,47.28,9600.0,22.7942,22.8328,22.7893,22.8231,9600.0
2013-05-03 13:00:00,47.28,47.29,47.23,47.28,24800.0,22.8231,22.8279,22.799,22.8231,24800.0
2013-05-03 13:30:00,47.28,47.3,47.23,47.24,24200.0,22.8231,22.8328,22.799,22.8038,24200.0
2013-05-03 14:00:00,47.24,47.26,47.2,47.25,22800.0,22.8038,22.8135,22.7845,22.8086,22800.0
2013-05-03 14:30:00,47.25,47.3,47.24,47.26,44800.0,22.8086,22.8328,22.8038,22.8135,44800.0
2013-05-03 15:00:00,47.26,47.31,47.2,47.23,57800.0,22.8135,22.8376,22.7845,22.799,57800.0
2013-05-03 15:30:00,47.23,47.23,47.15,47.19,52100.0,22.799,22.799,22.7604,22.7797,52100.0
2013-05-06 09:30:00,47.29,47.51,47.25,47.38,98000.0,22.8279,22.9341,22.8086,22.8714,98000.0
2013-05-06 10:00:00,47.38,47.41,47.31,47.35,42000.0,22.8714,22.8859,22.8376,22.8569,42000.0
2013-05-06 10:30:00,47.34,47.34,46.99,46.99,33400.0,22.8521,22.8521,22.6831,22.6831,33400.0
2013-05-06 11:00:00,46.99,47.17,46.9,47.17,54500.0,22.6831,22.77,22.6397,22.77,54500.0
2013-05-06 11:30:00,47.15,47.23,47.13,47.22,33800.0,22.7604,22.799,22.7507,22.7942,33800.0
2013-05-06 12:00:00,47.22,47.22,47.17,47.18,22900.0,22.7942,22.7942,22.77,22.7748,22900.0
2013-05-06 12:30:00,47.17,47.17,47.07,47.07,22400.0,22.77,22.77,22.7218,22.7218,22400.0
2013-05-06 13:00:00,47.08,47.18,47.05,47.17,28800.0,22.7266,22.7748,22.7121,22.77,28800.0
2013-05-06 13:30:00,47.17,47.19,47.12,47.15,36500.0,22.77,22.7797,22.7459,22.7604,36500.0
2013-05-06 14:00:00,47.16,47.16,47.07,47.08,30800.0,22.7652,22.7652,22.7218,22.7266,30800.0
2013-05-06 14:30:00,47.08,47.11,47.05,47.06,37000.0,22.7266,22.7411,22.7121,22.7169,37000.0
2013-05-06 15:00:00,47.06,47.09,47.05,47.07,35600.0,22.7169,22.7314,22.7121,22.7218,35600.0
2013-05-06 15:30:00,47.08,47.08,47.01,47.01,102100.0,22.7266,22.7266,22.6928,22.6928,102100.0
2013-05-07 09:30:00,47.21,47.55,47.13,47.55,74800.0,22.7893,22.9535,22.7507,22.9535,74800.0
2013-05-07 10:00:00,47.55,47.63,47.49,47.53,50900.0,22.9535,22.9921,22.9245,22.9438,50900.0
2013-05-07 10:30:00,47.53,47.53,47.42,47.53,27300.0,22.9438,22.9438,22.8907,22.9438,27300.0
2013-05-07 11:00:00,47.51,47.61,47.51,47.58,30300.0,22.9341,22.9824,22.9341,22.9679,30300.0
2013-05-07 11:30:00,47.58,47.62,47.57,47.59,58600.0,22.9679,22.9872,22.9631,22.9728,58600.0
2013-05-07 12:00:00,47.58,47.62,47.57,47.62,27700.0,22.9679,22.9872,22.9631,22.9872,27700.0
2013-05-07 12:30:00,47.61,47.62,47.57,47.61,20400.0,22.9824,22.9872,22.9631,22.9824,20400.0
2013-05-07 13:00:00,47.62,47.62,47.54,47.56,18100.0,22.9872,22.9872,22.9486,22.9583,18100.0
2013-05-07 13:30:00,47.56,47.56,47.53,47.53,23900.0,22.9583,22.9583,22.9438,22.9438,23900.0
2013-05-07 14:00:00,47.52,47.55,47.5,47.54,19900.0,22.939,22.9535,22.9293,22.9486,19900.0
2013-05-07 14:30:00,47.53,47.54,47.49,47.53,29600.0,22.9438,22.9486,22.9245,22.9438,29600.0
2013-05-07 15:00:00,47.54,47.6,47.51,47.56,32100.0,22.9486,22.9776,22.9341,22.9583,32100.0
2013-05-07 15:30:00,47.56,47.57,47.45,47.47,75200.0,22.9583,22.9631,22.9052,22.9148,75200.0
2013-05-08 09:30:00,47.44,47.78,47.43,47.78,84000.0,22.9004,23.0645,22.8955,23.0645,84000.0
2013-05-08 10:00:00,47.78,47.85,47.76,47.81,53100.0,23.0645,23.0983,23.0548,23.079,53100.0
2013-05-08 10:30:00,47.81,47.88,47.76,47.76,26900.0,23.079,23.1128,23.0548,23.0548,26900.0
2013-05-08 11:00:00,47.73,47.74,47.57,47.58,42400.0,23.0403,23.0452,22.9631,22.9679,42400.0
2013-05-08 11:30:00,47.58,47.75,47.57,47.74,43900.0,22.9679,23.05,22.9631,23.0452,43900.0
2013-05-08 12:00:00,47.75,47.86,47.71,47.71,47900.0,23.05,23.1031,23.0307,23.0307,47900.0
2013-05-08 12:30:00,47.71,47.71,47.59,47.69,43500.0,23.0307,23.0307,22.9728,23.021,43500.0
2013-05-08 13:00:00,47.7,47.79,47.67,47.68,54700.0,23.0259,23.0693,23.0114,23.0162,54700.0
2013-05-08 13:30:00,47.68,47.7,47.54,47.56,44100.0,23.0162,23.0259,22.9486,22.9583,44100.0
2013-05-08 14:00:00,47.54,47.59,47.49,47.49,53800.0,22.9486,22.9728,22.9245,22.9245,53800.0
2013-05-08 14:30:00,47.5,47.71,47.46,47.61,64900.0,22.9293,23.0307,22.91,22.9824,64900.0
2013-05-08 15:00:00,47.59,47.63,47.55,47.59,47100.0,22.9728,22.9921,22.9535,22.9728,47100.0
2013-05-08 15:30:00,47.59,47.8,47.57,47.79,125100.0,22.9728,23.0741,22.9631,23.0693,125100.0
2013-05-09 09:30:00,47.87,48.06,47.51,47.61,73200.0,23.1079,23.1996,22.9341,22.9824,73200.0
2013-05-09 10:00:00,47.61,47.72,47.56,47.61,28600.0,22.9824,23.0355,22.9583,22.9824,28600.0
2013-05-09 10:30:00,47.6,47.61,47.51,47.61,10000.0,22.9776,22.9824,22.9341,22.9824,10000.0
2013-05-09 11:00:00,47.6,47.6,47.54,47.55,20100.0,22.9776,22.9776,22.9486,22.9535,20100.0
2013-05-09 11:30:00,47.56,47.71,47.54,47.58,49600.0,22.9583,23.0307,22.9486,22.9679,49600.0
2013-05-09 12:00:00,47.57,47.62,47.57,47.6,24400.0,22.9631,22.9872,22.9631,22.9776,24400.0
2013-05-09 12:30:00,47.6,47.6,47.56,47.58,14100.0,22.9776,22.9776,22.9583,22.9679,14100.0
2013-05-09 13:00:00,47.59,47.59,47.47,47.47,12000.0,22.9728,22.9728,22.9148,22.9148,12000.0
2013-05-09 13:30:00,47.48,47.53,47.47,47.5,14100.0,22.9197,22.9438,22.9148,22.9293,14100.0
2013-05-09 14:00:00,47.5,47.51,47.36,47.38,31300.0,22.9293,22.9341,22.8617,22.8714,31300.0
2013-05-09 14:30:00,47.38,47.38,47.17,47.18,36800.0,22.8714,22.8714,22.77,22.7748,36800.0
2013-05-09 15:00:00,47.16,47.34,47.12,47.34,38700.0,22.7652,22.8521,22.7459,22.8521,38700.0
2013-05-09 15:30:00,47.34,47.34,47.18,47.29,71800.0,22.8521,22.8521,22.7748,22.8279,71800.0
2013-05-10 09:30:00,47.25,47.39,47.09,47.37,65300.0,22.8086,22.8762,22.7314,22.8666,65300.0
2013-05-10 10:00:00,47.37,47.44,47.27,47.3,27600.0,22.8666,22.9004,22.8183,22.8328,27600.0
2013-05-10 10:30:00,47.24,47.34,47.14,47.31,14300.0,22.8038,22.8521,22.7555,22.8376,14300.0
2013-05-10 11:00:00,47.31,47.31,47.13,47.16,16900.0,22.8376,22.8376,22.7507,22.7652,16900.0
2013-05-10 11:30:00,47.15,47.26,47.15,47.21,14200.0,22.7604,22.8135,22.7604,22.7893,14200.0
2013-05-10 12:00:00,47.2,47.25,47.17,47.2,31000.0,22.7845,22.8086,22.77,22.7845,31000.0
2013-05-10 12:30:00,47.19,47.24,47.14,47.2,21700.0,22.7797,22.8038,22.7555,22.7845,21700.0
2013-05-10 13:00:00,47.22,47.29,47.2,47.25,12200.0,22.7942,22.8279,22.7845,22.8086,12200.0
2013-05-10 13:30:00,47.25,47.31,47.2,47.3,16200.0,22.8086,22.8376,22.7845,22.8328,16200.0
2013-05-10 14:00:00,47.28,47.33,47.27,47.29,12100.0,22.8231,22.8473,22.8183,22.8279,12100.0
2013-05-10 14:30:00,47.29,47.29,47.17,47.18,17200.0,22.8279,22.8279,22.77,22.7748,17200.0
2013-05-10 15:00:00,47.18,47.25,47.17,47.22,18200.0,22.7748,22.8086,22.77,22.7942,18200.0
2013-05-10 15:30:00,47.23,47.32,47.22,47.32,54600.0,22.799,22.8424,22.7942,22.8424,54600.0
2013-05-13 09:30:00,47.39,47.48,47.18,47.18,48700.0,22.8762,22.9197,22.7748,22.7748,48700.0
2013-05-13 10:00:00,47.17,47.31,47.09,47.27,35900.0,22.77,22.8376,22.7314,22.8183,35900.0
2013-05-13 10:30:00,47.27,47.37,47.23,47.29,15900.0,22.8183,22.8666,22.799,22.8279,15900.0
2013-05-13 11:00:00,47.31,47.42,47.31,47.35,17700.0,22.8376,22.8907,22.8376,22.8569,17700.0
2013-05-13 11:30:00,47.36,47.54,47.35,47.54,26000.0,22.8617,22.9486,22.8569,22.9486,26000.0
2013-05-13 12:00:00,47.55,47.56,47.51,47.55,20300.0,22.9535,22.9583,22.9341,22.9535,20300.0
2013-05-13 12:30:00,47.53,47.54,47.48,47.51,13600.0,22.9438,22.9486,22.9197,22.9341,13600.0
2013-05-13 13:00:00,47.52,47.52,47.44,47.45,16500.0,22.939,22.939,22.9004,22.9052,16500.0
2013-05-13 13:30:00,47.45,47.51,47.45,47.49,19900.0,22.9052,22.9341,22.9052,22.9245,19900.0
2013-05-13 14:00:00,47.5,47.53,47.47,47.48,12500.0,22.9293,22.9438,22.9148,22.9197,12500.0
2013-05-13 14:30:00,47.48,47.53,47.47,47.5,15400.0,22.9197,22.9438,22.9148,22.9293,15400.0
2013-05-13 15:00:00,47.5,47.53,47.45,47.52,38200.0,22.9293,22.9438,22.9052,22.939,38200.0
2013-05-13 15:30:00,47.52,47.55,47.49,47.5,52500.0,22.939,22.9535,22.9245,22.9293,52500.0
2013-05-14 09:30:00,47.34,47.53,47.31,47.46,57100.0,22.8521,22.9438,22.8376,22.91,57100.0
2013-05-14 10:00:00,47.47,47.5,47.38,47.43,20400.0,22.9148,22.9293,22.8714,22.8955,20400.0
2013-05-14 10:30:00,47.43,47.51,47.37,47.51,20700.0,22.8955,22.9341,22.8666,22.9341,20700.0
2013-05-14 11:00:00,47.52,47.58,47.49,47.49,21500.0,22.939,22.9679,22.9245,22.9245,21500.0
2013-05-14 11:30:00,47.52,47.63,47.5,47.63,21700.0,22.939,22.9921,22.9293,22.9921,21700.0
2013-05-14 12:00:00,47.62,47.64,47.55,47.62,12600.0,22.9872,22.9969,22.9535,22.9872,12600.0
2013-05-14 12:30:00,47.61,47.66,47.6,47.62,17900.0,22.9824,23.0066,22.9776,22.9872,17900.0
2013-05-14 13:00:00,47.63,47.65,47.59,47.63,14700.0,22.9921,23.0017,22.9728,22.9921,14700.0
2013-05-14 13:30:00,47.64,47.67,47.57,47.58,36100.0,22.9969,23.0114,22.9631,22.9679,36100.0
2013-05-14 14:00:00,47.58,47.59,47.48,47.52,17600.0,22.9679,22.9728,22.9197,22.939,17600.0
2013-05-14 14:30:00,47.52,47.55,47.48,47.48,20000.0,22.939,22.9535,22.9197,22.9197,20000.0
2013-05-14 15:00:00,47.51,47.54,47.49,47.53,25700.0,22.9341,22.9486,22.9245,22.9438,25700.0
2013-05-14 15:30:00,47.53,47.56,47.5,47.55,31700.0,22.9438,22.9583,22.9293,22.9535,31700.0
2013-05-15 09:30:00,47.39,47.45,47.24,47.31,56600.0,22.8762,22.9052,22.8038,22.8376,56600.0
2013-05-15 10:00:00,47.3,47.31,47.1,47.1,51200.0,22.8328,22.8376,22.7362,22.7362,51200.0
2013-05-15 10:30:00,47.12,47.24,47.1,47.24,31300.0,22.7459,22.8038,22.7362,22.8038,31300.0
2013-05-15 11:00:00,47.26,47.42,47.26,47.33,22300.0,22.8135,22.8907,22.8135,22.8473,22300.0
2013-05-15 11:30:00,47.36,47.45,47.33,47.44,13200.0,22.8617,22.9052,22.8473,22.9004,13200.0
2013-05-15 12:00:00,47.45,47.58,47.44,47.45,28100.0,22.9052,22.9679,22.9004,22.9052,28100.0
2013-05-15 12:30:00,47.43,47.49,47.41,47.41,15600.0,22.8955,22.9245,22.8859,22.8859,15600.0
2013-05-15 13:00:00,47.41,47.46,47.31,47.32,24600.0,22.8859,22.91,22.8376,22.8424,24600.0
2013-05-15 13:30:00,47.31,47.34,47.12,47.13,29900.0,22.8376,22.8521,22.7459,22.7507,29900.0
2013-05-15 14:00:00,47.13,47.22,47.12,47.16,19100.0,22.7507,22.7942,22.7459,22.7652,19100.0
2013-05-15 14:30:00,47.16,47.18,46.96,46.96,48400.0,22.7652,22.7748,22.6687,22.6687,48400.0
2013-05-15 15:00:00,46.97,46.97,46.9,46.93,88100.0,22.6735,22.6735,22.6397,22.6542,88100.0
2013-05-15 15:30:00,46.94,47.07,46.92,47.05,124700.0,22.659,22.7218,22.6493,22.7121,124700.0
2013-05-16 09:30:00,47.01,47.15,46.92,47.09,37900.0,22.6928,22.7604,22.6493,22.7314,37900.0
2013-05-16 10:00:00,47.09,47.15,47.03,47.05,24300.0,22.7314,22.7604,22.7024,22.7121,24300.0
2013-05-16 10:30:00,47.06,47.14,47.06,47.08,27500.0,22.7169,22.7555,22.7169,22.7266,27500.0
2013-05-16 11:00:00,47.08,47.15,47.07,47.07,17400.0,22.7266,22.7604,22.7218,22.7218,17400.0
2013-05-16 11:30:00,47.06,47.11,47.04,47.06,29700.0,22.7169,22.7411,22.7073,22.7169,29700.0
2013-05-16 12:00:00,47.05,47.06,47.0,47.05,31600.0,22.7121,22.7169,22.688,22.7121,31600.0
2013-05-16 12:30:00,47.07,47.12,47.02,47.11,23000.0,22.7218,22.7459,22.6976,22.7411,23000.0
2013-05-16 13:00:00,47.12,47.13,47.07,47.12,8600.0,22.7459,22.7507,22.7218,22.7459,8600.0
2013-05-16 13:30:00,47.13,47.18,47.04,47.16,21400.0,22.7507,22.7748,22.7073,22.7652,21400.0
2013-05-16 14:00:00,47.18,47.23,47.06,47.1,16100.0,22.7748,22.799,22.7169,22.7362,16100.0
2013-05-16 14:30:00,47.09,47.1,46.98,47.02,18500.0,22.7314,22.7362,22.6783,22.6976,18500.0
2013-05-16 15:00:00,47.02,47.03,46.92,46.93,26200.0,22.6976,22.7024,22.6493,22.6542,26200.0
2013-05-16 15:30:00,46.93,46.93,46.76,46.83,82200.0,22.6542,22.6542,22.5721,22.6059,82200.0
2013-05-17 09:30:00,46.24,46.36,46.12,46.34,103500.0,22.3211,22.379,22.2632,22.3694,103500.0
2013-05-17 10:00:00,46.39,46.55,46.28,46.35,50900.0,22.3935,22.4707,22.3404,22.3742,50900.0
2013-05-17 10:30:00,46.35,46.44,46.33,46.38,27900.0,22.3742,22.4176,22.3645,22.3887,27900.0
2013-05-17 11:00:00,46.38,46.43,46.34,46.39,37300.0,22.3887,22.4128,22.3694,22.3935,37300.0
2013-05-17 11:30:00,46.4,46.47,46.37,46.43,34500.0,22.3983,22.4321,22.3838,22.4128,34500.0
2013-05-17 12:00:00,46.44,46.49,46.42,46.45,30900.0,22.4176,22.4418,22.408,22.4225,30900.0
2013-05-17 12:30:00,46.45,46.47,46.42,46.43,14700.0,22.4225,22.4321,22.408,22.4128,14700.0
2013-05-17 13:00:00,46.45,46.5,46.43,46.5,14800.0,22.4225,22.4466,22.4128,22.4466,14800.0
2013-05-17 13:30:00,46.5,46.52,46.48,46.51,12400.0,22.4466,22.4563,22.4369,22.4514,12400.0
2013-05-17 14:00:00,46.53,46.56,46.47,46.5,20400.0,22.4611,22.4756,22.4321,22.4466,20400.0
2013-05-17 14:30:00,46.5,46.63,46.47,46.59,38400.0,22.4466,22.5094,22.4321,22.49,38400.0
2013-05-17 15:00:00,46.58,46.58,46.55,46.55,79100.0,22.4852,22.4852,22.4707,22.4707,79100.0
2013-05-17 15:30:00,46.54,46.54,46.39,46.49,98200.0,22.4659,22.4659,22.3935,22.4418,98200.0
2013-05-20 09:30:00,46.47,46.53,46.4,46.46,19200.0,22.4321,22.4611,22.3983,22.4273,19200.0
2013-05-20 10:00:00,46.41,46.45,46.33,46.4,13400.0,22.4032,22.4225,22.3645,22.3983,13400.0
2013-05-20 10:30:00,46.4,46.44,46.35,46.43,17400.0,22.3983,22.4176,22.3742,22.4128,17400.0
2013-05-20 11:00:00,46.43,46.54,46.42,46.46,21600.0,22.4128,22.4659,22.408,22.4273,21600.0
2013-05-20 11:30:00,46.46,46.52,46.42,46.5,11200.0,22.4273,22.4563,22.408,22.4466,11200.0
2013-05-20 12:00:00,46.47,46.53,46.46,46.51,9500.0,22.4321,22.4611,22.4273,22.4514,9500.0
2013-05-20 12:30:00,46.51,46.53,46.48,46.53,6700.0,22.4514,22.4611,22.4369,22.4611,6700.0
2013-05-20 13:00:00,46.53,46.53,46.45,46.46,11000.0,22.4611,22.4611,22.4225,22.4273,11000.0
2013-05-20 13:30:00,46.47,46.49,46.4,46.42,11000.0,22.4321,22.4418,22.3983,22.408,11000.0
2013-05-20 14:00:00,46.43,46.51,46.4,46.47,11300.0,22.4128,22.4514,22.3983,22.4321,11300.0
2013-05-20 14:30:00,46.48,46.49,46.42,46.42,28700.0,22.4369,22.4418,22.408,22.408,28700.0
2013-05-20 15:00:00,46.43,46.46,46.38,46.4,25200.0,22.4128,22.4273,22.3887,22.3983,25200.0
2013-05-20 15:30:00,46.39,46.39,46.3,46.38,50900.0,22.3935,22.3935,22.3501,22.3887,50900.0
2013-05-21 09:30:00,46.52,47.13,46.43,47.12,95700.0,22.4563,22.7507,22.4128,22.7459,95700.0
2013-05-21 10:00:00,47.12,47.18,46.88,47.03,63200.0,22.7459,22.7748,22.63,22.7024,63200.0
2013-05-21 10:30:00,47.03,47.03,46.94,46.98,16300.0,22.7024,22.7024,22.659,22.6783,16300.0
2013-05-21 11:00:00,46.99,47.14,46.97,47.09,74800.0,22.6831,22.7555,22.6735,22.7314,74800.0
2013-05-21 11:30:00,47.07,47.19,47.07,47.14,22500.0,22.7218,22.7797,22.7218,22.7555,22500.0
2013-05-21 12:00:00,47.14,47.27,47.09,47.24,30900.0,22.7555,22.8183,22.7314,22.8038,30900.0
2013-05-21 12:30:00,47.23,47.3,47.22,47.3,14500.0,22.799,22.8328,22.7942,22.8328,14500.0
2013-05-21 13:00:00,47.29,47.44,47.28,47.37,73900.0,22.8279,22.9004,22.8231,22.8666,73900.0
2013-05-21 13:30:00,47.38,47.4,47.31,47.31,28900.0,22.8714,22.881,22.8376,22.8376,28900.0
2013-05-21 14:00:00,47.3,47.3,47.23,47.23,13000.0,22.8328,22.8328,22.799,22.799,13000.0
2013-05-21 14:30:00,47.23,47.28,47.19,47.21,27800.0,22.799,22.8231,22.7797,22.7893,27800.0
2013-05-21 15:00:00,47.22,47.28,47.17,47.17,30800.0,22.7942,22.8231,22.77,22.77,30800.0
2013-05-21 15:30:00,47.18,47.21,47.07,47.08,80300.0,22.7748,22.7893,22.7218,22.7266,80300.0
2013-05-22 09:30:00,47.18,47.35,47.12,47.35,160300.0,22.7748,22.8569,22.7459,22.8569,160300.0
2013-05-22 10:00:00,47.35,47.52,47.29,47.33,71800.0,22.8569,22.939,22.8279,22.8473,71800.0
2013-05-22 10:30:00,47.3,47.3,47.13,47.19,57100.0,22.8328,22.8328,22.7507,22.7797,57100.0
2013-05-22 11:00:00,47.15,47.25,47.15,47.24,34500.0,22.7604,22.8086,22.7604,22.8038,34500.0
2013-05-22 11:30:00,47.27,47.37,47.21,47.33,19600.0,22.8183,22.8666,22.7893,22.8473,19600.0
2013-05-22 12:00:00,47.29,47.29,47.1,47.1,36000.0,22.8279,22.8279,22.7362,22.7362,36000.0
2013-05-22 12:30:00,47.09,47.13,47.02,47.13,16000.0,22.7314,22.7507,22.6976,22.7507,16000.0
2013-05-22 13:00:00,47.13,47.13,47.01,47.04,19500.0,22.7507,22.7507,22.6928,22.7073,19500.0
2013-05-22 13:30:00,47.04,47.09,46.99,47.02,22400.0,22.7073,22.7314,22.6831,22.6976,22400.0
2013-05-22 14:00:00,47.01,47.09,46.81,46.83,37900.0,22.6928,22.7314,22.5962,22.6059,37900.0
2013-05-22 14:30:00,46.84,46.89,46.71,46.75,36200.0,22.6107,22.6349,22.548,22.5673,36200.0
2013-05-22 15:00:00,46.75,46.77,46.69,46.7,36100.0,22.5673,22.5769,22.5383,22.5431,36100.0
2013-05-22 15:30:00,46.71,46.77,46.63,46.68,58000.0,22.548,22.5769,22.5094,22.5335,58000.0
2013-05-23 09:30:00,46.67,46.79,46.39,46.5,64500.0,22.5287,22.5866,22.3935,22.4466,64500.0
2013-05-23 10:00:00,46.53,46.76,46.51,46.69,59400.0,22.4611,22.5721,22.4514,22.5383,59400.0
2013-05-23 10:30:00,46.64,46.64,46.42,46.46,22000.0,22.5142,22.5142,22.408,22.4273,22000.0
2013-05-23 11:00:00,46.46,46.65,46.45,46.57,24700.0,22.4273,22.519,22.4225,22.4804,24700.0
2013-05-23 11:30:00,46.54,46.76,46.54,46.73,27600.0,22.4659,22.5721,22.4659,22.5576,27600.0
2013-05-23 12:00:00,46.73,46.82,46.66,46.7,22800.0,22.5576,22.6011,22.5238,22.5431,22800.0
2013-05-23 12:30:00,46.72,46.76,46.68,46.74,12800.0,22.5528,22.5721,22.5335,22.5625,12800.0
2013-05-23 13:00:00,46.72,46.77,46.59,46.6,16400.0,22.5528,22.5769,22.49,22.4949,16400.0
2013-05-23 13:30:00,46.59,46.68,46.58,46.67,14300.0,22.49,22.5335,22.4852,22.5287,14300.0
2013-05-23 14:00:00,46.69,46.8,46.68,46.77,24400.0,22.5383,22.5914,22.5335,22.5769,24400.0
2013-05-23 14:30:00,46.77,46.78,46.69,46.74,34100.0,22.5769,22.5818,22.5383,22.5625,34100.0
2013-05-23 15:00:00,46.71,46.77,46.69,46.73,29400.0,22.548,22.5769,22.5383,22.5576,29400.0
2013-05-23 15:30:00,46.73,46.78,46.61,46.67,64800.0,22.5576,22.5818,22.4997,22.5287,64800.0
2013-05-24 09:30:00,46.39,46.44,46.29,46.37,46300.0,22.3935,22.4176,22.3452,22.3838,46300.0
2013-05-24 10:00:00,46.36,46.36,46.18,46.32,39500.0,22.379,22.379,22.2921,22.3597,39500.0
2013-05-24 10:30:00,46.31,46.39,46.26,46.39,16200.0,22.3549,22.3935,22.3307,22.3935,16200.0
2013-05-24 11:00:00,46.4,46.55,46.38,46.49,16200.0,22.3983,22.4707,22.3887,22.4418,16200.0
2013-05-24 11:30:00,46.48,46.48,46.18,46.26,50700.0,22.4369,22.4369,22.2921,22.3307,50700.0
2013-05-24 12:00:00,46.26,46.34,46.21,46.3,24600.0,22.3307,22.3694,22.3066,22.3501,24600.0
2013-05-24 12:30:00,46.31,46.31,46.17,46.24,13400.0,22.3549,22.3549,22.2873,22.3211,13400.0
2013-05-24 13:00:00,46.24,46.3,46.2,46.25,19100.0,22.3211,22.3501,22.3018,22.3259,19100.0
2013-05-24 13:30:00,46.25,46.35,46.25,46.35,23600.0,22.3259,22.3742,22.3259,22.3742,23600.0
2013-05-24 14:00:00,46.34,46.36,46.27,46.32,16100.0,22.3694,22.379,22.3356,22.3597,16100.0
2013-05-24 14:30:00,46.34,46.34,46.18,46.22,22900.0,22.3694,22.3694,22.2921,22.3114,22900.0
2013-05-24 15:00:00,46.24,46.37,46.24,46.25,20300.0,22.3211,22.3838,22.3211,22.3259,20300.0
2013-05-24 15:30:00,46.26,46.42,46.23,46.41,77100.0,22.3307,22.408,22.3163,22.4032,77100.0
2013-05-28 09:30:00,46.64,46.7,46.5,46.5,63200.0,22.5142,22.5431,22.4466,22.4466,63200.0
2013-05-28 10:00:00,46.5,46.56,46.34,46.45,32100.0,22.4466,22.4756,22.3694,22.4225,32100.0
2013-05-28 10:30:00,46.45,46.45,46.24,46.37,22800.0,22.4225,22.4225,22.3211,22.3838,22800.0
2013-05-28 11:00:00,46.37,46.37,46.17,46.23,28900.0,22.3838,22.3838,22.2873,22.3163,28900.0
2013-05-28 11:30:00,46.23,46.38,46.2,46.26,35300.0,22.3163,22.3887,22.3018,22.3307,35300.0
2013-05-28 12:00:00,46.26,46.28,46.13,46.19,49500.0,22.3307,22.3404,22.268,22.297,49500.0
2013-05-28 12:30:00,46.22,46.28,46.18,46.25,15300.0,22.3114,22.3404,22.2921,22.3259,15300.0
2013-05-28 13:00:00,46.25,46.27,46.2,46.23,11500.0,22.3259,22.3356,22.3018,22.3163,11500.0
2013-05-28 13:30:00,46.23,46.27,46.2,46.22,24300.0,22.3163,22.3356,22.3018,22.3114,24300.0
2013-05-28 14:00:00,46.22,46.24,46.1,46.14,20700.0,22.3114,22.3211,22.2535,22.2728,20700.0
2013-05-28 14:30:00,46.14,46.17,46.1,46.11,19800.0,22.2728,22.2873,22.2535,22.2583,19800.0
2013-05-28 15:00:00,46.12,46.15,46.05,46.06,26000.0,22.2632,22.2776,22.2294,22.2342,26000.0
2013-05-28 15:30:00,46.06,46.07,45.89,45.91,110700.0,22.2342,22.239,22.1521,22.1618,110700.0
2013-05-29 09:30:00,45.94,46.01,45.81,45.99,81000.0,22.1763,22.2101,22.1135,22.2004,81000.0
2013-05-29 10:00:00,45.99,46.04,45.87,45.87,57900.0,22.2004,22.2245,22.1425,22.1425,57900.0
2013-05-29 10:30:00,45.86,45.89,45.52,45.53,43300.0,22.1377,22.1521,21.9735,21.9784,43300.0
2013-05-29 11:00:00,45.53,45.69,45.53,45.6,24600.0,21.9784,22.0556,21.9784,22.0121,24600.0
2013-05-29 11:30:00,45.61,45.74,45.6,45.66,44700.0,22.017,22.0797,22.0121,22.0411,44700.0
2013-05-29 12:00:00,45.65,45.69,45.58,45.68,25100.0,22.0363,22.0556,22.0025,22.0508,25100.0
2013-05-29 12:30:00,45.68,45.77,45.68,45.74,19600.0,22.0508,22.0942,22.0508,22.0797,19600.0
2013-05-29 13:00:00,45.74,45.77,45.7,45.73,11700.0,22.0797,22.0942,22.0604,22.0749,11700.0
2013-05-29 13:30:00,45.72,45.78,45.7,45.78,27300.0,22.0701,22.099,22.0604,22.099,27300.0
2013-05-29 14:00:00,45.77,45.84,45.75,45.76,29500.0,22.0942,22.128,22.0846,22.0894,29500.0
2013-05-29 14:30:00,45.75,45.78,45.7,45.71,18700.0,22.0846,22.099,22.0604,22.0652,18700.0
2013-05-29 15:00:00,45.71,45.75,45.64,45.75,28500.0,22.0652,22.0846,22.0315,22.0846,28500.0
2013-05-29 15:30:00,45.76,45.86,45.71,45.85,69500.0,22.0894,22.1377,22.0652,22.1328,69500.0
2013-05-30 09:30:00,45.81,45.96,45.81,45.94,35500.0,22.1135,22.1859,22.1135,22.1763,35500.0
2013-05-30 10:00:00,45.92,46.03,45.75,45.77,31600.0,22.1666,22.2197,22.0846,22.0942,31600.0
2013-05-30 10:30:00,45.78,45.79,45.6,45.78,22700.0,22.099,22.1039,22.0121,22.099,22700.0
2013-05-30 11:00:00,45.78,45.79,45.62,45.64,35600.0,22.099,22.1039,22.0218,22.0315,35600.0
2013-05-30 11:30:00,45.65,45.69,45.55,45.57,24100.0,22.0363,22.0556,21.988,21.9977,24100.0
2013-05-30 12:00:00,45.56,45.6,45.45,45.46,27300.0,21.9928,22.0121,21.9397,21.9446,27300.0
2013-05-30 12:30:00,45.45,45.49,45.41,45.44,17800.0,21.9397,21.959,21.9204,21.9349,17800.0
2013-05-30 13:00:00,45.43,45.43,45.2,45.31,161800.0,21.9301,21.9301,21.8191,21.8722,161800.0
2013-05-30 13:30:00,45.31,45.44,45.27,45.4,34800.0,21.8722,21.9349,21.8528,21.9156,34800.0
2013-05-30 14:00:00,45.4,45.52,45.39,45.49,41200.0,21.9156,21.9735,21.9108,21.959,41200.0
2013-05-30 14:30:00,45.49,45.53,45.46,45.48,25900.0,21.959,21.9784,21.9446,21.9542,25900.0
2013-05-30 15:00:00,45.48,45.51,45.45,45.51,62100.0,21.9542,21.9687,21.9397,21.9687,62100.0
2013-05-30 15:30:00,45.52,45.54,45.38,45.4,71300.0,21.9735,21.9832,21.9059,21.9156,71300.0
2013-05-31 09:30:00,45.32,45.32,44.41,44.68,174100.0,21.877,21.877,21.4377,21.568,174100.0
2013-05-31 10:00:00,44.68,44.76,44.55,44.76,65900.0,21.568,21.6067,21.5053,21.6067,65900.0
2013-05-31 10:30:00,44.77,44.8,44.67,44.72,35200.0,21.6115,21.626,21.5632,21.5874,35200.0
2013-05-31 11:00:00,44.72,44.74,44.61,44.7,69900.0,21.5874,21.597,21.5343,21.5777,69900.0
2013-05-31 11:30:00,44.71,44.76,44.53,44.53,62400.0,21.5825,21.6067,21.4956,21.4956,62400.0
2013-05-31 12:00:00,44.53,44.67,44.53,44.56,56900.0,21.4956,21.5632,21.4956,21.5101,56900.0
2013-05-31 12:30:00,44.57,44.65,44.53,44.55,42700.0,21.5149,21.5536,21.4956,21.5053,42700.0
2013-05-31 13:00:00,44.54,44.79,44.54,44.76,26300.0,21.5005,21.6211,21.5005,21.6067,26300.0
2013-05-31 13:30:00,44.77,44.9,44.75,44.9,34000.0,21.6115,21.6742,21.6018,21.6742,34000.0
2013-05-31 14:00:00,44.92,44.92,44.84,44.88,31900.0,21.6839,21.6839,21.6453,21.6646,31900.0
2013-05-31 14:30:00,44.87,44.88,44.65,44.7,31100.0,21.6598,21.6646,21.5536,21.5777,31100.0
2013-05-31 15:00:00,44.7,44.77,44.69,44.74,32300.0,21.5777,21.6115,21.5729,21.597,32300.0
2013-05-31 15:30:00,44.74,44.93,44.66,44.7,185400.0,21.597,21.6887,21.5584,21.5777,185400.0
2013-06-03 09:30:00,44.76,45.02,44.73,44.99,94200.0,21.6067,21.7322,21.5922,21.7177,94200.0
2013-06-03 10:00:00,44.97,45.23,44.97,45.21,47900.0,21.708,21.8335,21.708,21.8239,47900.0
2013-06-03 10:30:00,45.22,45.22,45.1,45.19,31800.0,21.8287,21.8287,21.7708,21.8142,31800.0
2013-06-03 11:00:00,45.2,45.43,45.15,45.33,41200.0,21.8191,21.9301,21.7949,21.8818,41200.0
2013-06-03 11:30:00,45.33,45.36,45.11,45.2,29300.0,21.8818,21.8963,21.7756,21.8191,29300.0
2013-06-03 12:00:00,45.2,45.26,45.11,45.12,20100.0,21.8191,21.848,21.7756,21.7804,20100.0
2013-06-03 12:30:00,45.13,45.14,45.07,45.12,9700.0,21.7853,21.7901,21.7563,21.7804,9700.0
2013-06-03 13:00:00,45.09,45.09,45.03,45.06,35700.0,21.766,21.766,21.737,21.7515,35700.0
2013-06-03 13:30:00,45.07,45.16,45.0,45.13,35800.0,21.7563,21.7998,21.7225,21.7853,35800.0
2013-06-03 14:00:00,45.13,45.17,45.1,45.1,18600.0,21.7853,21.8046,21.7708,21.7708,18600.0
2013-06-03 14:30:00,45.1,45.14,45.0,45.0,46000.0,21.7708,21.7901,21.7225,21.7225,46000.0
2013-06-03 15:00:00,44.99,44.99,44.88,44.88,54000.0,21.7177,21.7177,21.6646,21.6646,54000.0
2013-06-03 15:30:00,44.88,44.91,44.83,44.84,118200.0,21.6646,21.6791,21.6405,21.6453,118200.0
2013-06-04 09:30:00,44.69,44.76,44.28,44.55,136200.0,21.5729,21.6067,21.375,21.5053,136200.0
2013-06-04 10:00:00,44.55,44.66,44.5,44.6,53100.0,21.5053,21.5584,21.4812,21.5294,53100.0
2013-06-04 10:30:00,44.59,44.63,44.5,44.51,65600.0,21.5246,21.5439,21.4812,21.486,65600.0
2013-06-04 11:00:00,44.5,44.56,44.47,44.5,81800.0,21.4812,21.5101,21.4667,21.4812,81800.0
2013-06-04 11:30:00,44.5,44.54,44.45,44.49,76100.0,21.4812,21.5005,21.457,21.4763,76100.0
2013-06-04 12:00:00,44.49,44.54,44.43,44.52,45800.0,21.4763,21.5005,21.4474,21.4908,45800.0
2013-06-04 12:30:00,44.51,44.54,44.45,44.53,65900.0,21.486,21.5005,21.457,21.4956,65900.0
2013-06-04 13:00:00,44.53,44.57,44.49,44.49,29200.0,21.4956,21.5149,21.4763,21.4763,29200.0
2013-06-04 13:30:00,44.5,44.55,44.46,44.52,37900.0,21.4812,21.5053,21.4618,21.4908,37900.0
2013-06-04 14:00:00,44.52,44.59,44.49,44.55,72500.0,21.4908,21.5246,21.4763,21.5053,72500.0
2013-06-04 14:30:00,44.55,44.56,44.5,44.55,54200.0,21.5053,21.5101,21.4812,21.5053,54200.0
2013-06-04 15:00:00,44.56,44.58,44.51,44.55,65000.0,21.5101,21.5198,21.486,21.5053,65000.0
2013-06-04 15:30:00,44.54,44.71,44.54,44.65,204300.0,21.5005,21.5825,21.5005,21.5536,204300.0
2013-06-05 09:30:00,44.59,44.74,43.43,43.51,356900.0,21.5246,21.597,20.9646,21.0033,356900.0
2013-06-05 10:00:00,43.5,43.8,43.5,43.68,153800.0,20.9984,21.1432,20.9984,21.0853,153800.0
2013-06-05 10:30:00,43.67,43.75,43.52,43.63,81800.0,21.0805,21.1191,21.0081,21.0612,81800.0
2013-06-05 11:00:00,43.62,43.86,43.61,43.82,104800.0,21.0564,21.1722,21.0515,21.1529,104800.0
2013-06-05 11:30:00,43.83,44.05,43.76,44.05,58600.0,21.1577,21.2639,21.1239,21.2639,58600.0
2013-06-05 12:00:00,44.03,44.09,43.84,43.91,200300.0,21.2543,21.2832,21.1626,21.1963,200300.0
2013-06-05 12:30:00,43.92,44.06,43.92,44.04,52900.0,21.2012,21.2688,21.2012,21.2591,52900.0
2013-06-05 13:00:00,44.03,44.13,44.01,44.03,77200.0,21.2543,21.3025,21.2446,21.2543,77200.0
2013-06-05 13:30:00,44.02,44.14,44.0,44.04,111000.0,21.2494,21.3074,21.2398,21.2591,111000.0
2013-06-05 14:00:00,44.06,44.09,43.9,43.98,100600.0,21.2688,21.2832,21.1915,21.2301,100600.0
2013-06-05 14:30:00,43.98,44.05,43.94,44.05,45400.0,21.2301,21.2639,21.2108,21.2639,45400.0
2013-06-05 15:00:00,44.04,44.21,44.04,44.1,77300.0,21.2591,21.3412,21.2591,21.2881,77300.0
2013-06-05 15:30:00,44.1,44.32,44.01,44.01,156400.0,21.2881,21.3943,21.2446,21.2446,156400.0
2013-06-06 09:30:00,44.0,44.0,43.69,43.7,177700.0,21.2398,21.2398,21.0901,21.095,177700.0
2013-06-06 10:00:00,43.74,43.92,43.72,43.82,62800.0,21.1143,21.2012,21.1046,21.1529,62800.0
2013-06-06 10:30:00,43.82,43.95,43.82,43.93,49400.0,21.1529,21.2157,21.1529,21.206,49400.0
2013-06-06 11:00:00,43.93,44.08,43.87,43.98,48000.0,21.206,21.2784,21.177,21.2301,48000.0
2013-06-06 11:30:00,43.98,44.33,43.97,44.15,91100.0,21.2301,21.3991,21.2253,21.3122,91100.0
2013-06-06 12:00:00,44.16,44.38,44.11,44.27,44900.0,21.317,21.4232,21.2929,21.3701,44900.0
2013-06-06 12:30:00,44.27,44.34,44.06,44.08,44500.0,21.3701,21.4039,21.2688,21.2784,44500.0
2013-06-06 13:00:00,44.08,44.14,44.0,44.04,84600.0,21.2784,21.3074,21.2398,21.2591,84600.0
2013-06-06 13:30:00,44.04,44.09,44.0,44.03,51600.0,21.2591,21.2832,21.2398,21.2543,51600.0
2013-06-06 14:00:00,44.03,44.1,44.01,44.06,49100.0,21.2543,21.2881,21.2446,21.2688,49100.0
2013-06-06 14:30:00,44.07,44.25,44.05,44.16,67700.0,21.2736,21.3605,21.2639,21.317,67700.0
2013-06-06 15:00:00,44.17,44.21,44.11,44.16,64200.0,21.3219,21.3412,21.2929,21.317,64200.0
2013-06-06 15:30:00,44.16,44.31,44.15,44.26,109300.0,21.317,21.3894,21.3122,21.3653,109300.0
2013-06-07 09:30:00,44.55,44.55,44.11,44.23,92900.0,21.5053,21.5053,21.2929,21.3508,92900.0
2013-06-07 10:00:00,44.22,44.34,44.17,44.28,57900.0,21.346,21.4039,21.3219,21.375,57900.0
2013-06-07 10:30:00,44.27,44.54,44.26,44.47,51400.0,21.3701,21.5005,21.3653,21.4667,51400.0
2013-06-07 11:00:00,44.47,44.47,44.23,44.35,64900.0,21.4667,21.4667,21.3508,21.4087,64900.0
2013-06-07 11:30:00,44.35,44.53,44.34,44.49,57600.0,21.4087,21.4956,21.4039,21.4763,57600.0
2013-06-07 12:00:00,44.48,44.51,44.41,44.46,18500.0,21.4715,21.486,21.4377,21.4618,18500.0
2013-06-07 12:30:00,44.46,44.49,44.33,44.47,54700.0,21.4618,21.4763,21.3991,21.4667,54700.0
2013-06-07 13:00:00,44.47,44.6,44.42,44.42,57500.0,21.4667,21.5294,21.4425,21.4425,57500.0
2013-06-07 13:30:00,44.42,44.51,44.38,44.44,34500.0,21.4425,21.486,21.4232,21.4522,34500.0
2013-06-07 14:00:00,44.45,44.47,44.4,44.44,36300.0,21.457,21.4667,21.4329,21.4522,36300.0
2013-06-07 14:30:00,44.45,44.6,44.44,44.6,48600.0,21.457,21.5294,21.4522,21.5294,48600.0
2013-06-07 15:00:00,44.58,44.61,44.47,44.5,38800.0,21.5198,21.5343,21.4667,21.4812,38800.0
2013-06-07 15:30:00,44.52,44.61,44.48,44.61,59900.0,21.4908,21.5343,21.4715,21.5343,59900.0
2013-06-10 09:30:00,44.76,44.79,44.53,44.72,84200.0,21.6067,21.6211,21.4956,21.5874,84200.0
2013-06-10 10:00:00,44.68,44.73,44.57,44.57,37000.0,21.568,21.5922,21.5149,21.5149,37000.0
2013-06-10 10:30:00,44.57,44.7,44.57,44.69,43600.0,21.5149,21.5777,21.5149,21.5729,43600.0
2013-06-10 11:00:00,44.7,44.71,44.67,44.7,24700.0,21.5777,21.5825,21.5632,21.5777,24700.0
2013-06-10 11:30:00,44.71,44.71,44.61,44.61,24900.0,21.5825,21.5825,21.5343,21.5343,24900.0
2013-06-10 12:00:00,44.61,44.62,44.55,44.55,29600.0,21.5343,21.5391,21.5053,21.5053,29600.0
2013-06-10 12:30:00,44.56,44.58,44.5,44.5,22000.0,21.5101,21.5198,21.4812,21.4812,22000.0
2013-06-10 13:00:00,44.51,44.53,44.47,44.49,24900.0,21.486,21.4956,21.4667,21.4763,24900.0
2013-06-10 13:30:00,44.49,44.6,44.43,44.59,31100.0,21.4763,21.5294,21.4474,21.5246,31100.0
2013-06-10 14:00:00,44.59,44.59,44.47,44.51,37300.0,21.5246,21.5246,21.4667,21.486,37300.0
2013-06-10 14:30:00,44.51,44.62,44.5,44.62,62500.0,21.486,21.5391,21.4812,21.5391,62500.0
2013-06-10 15:00:00,44.61,44.67,44.58,44.59,74900.0,21.5343,21.5632,21.5198,21.5246,74900.0
2013-06-10 15:30:00,44.61,44.64,44.54,44.57,94500.0,21.5343,21.5487,21.5005,21.5149,94500.0
2013-06-11 09:30:00,44.44,44.45,44.13,44.24,97800.0,21.4522,21.457,21.3025,21.3556,97800.0
2013-06-11 10:00:00,44.24,44.32,44.22,44.31,52400.0,21.3556,21.3943,21.346,21.3894,52400.0
2013-06-11 10:30:00,44.31,44.35,44.28,44.34,63600.0,21.3894,21.4087,21.375,21.4039,63600.0
2013-06-11 11:00:00,44.35,44.44,44.35,44.38,62200.0,21.4087,21.4522,21.4087,21.4232,62200.0
2013-06-11 11:30:00,44.39,44.44,44.3,44.36,44100.0,21.4281,21.4522,21.3846,21.4136,44100.0
2013-06-11 12:00:00,44.36,44.44,44.33,44.36,59400.0,21.4136,21.4522,21.3991,21.4136,59400.0
2013-06-11 12:30:00,44.37,44.39,44.34,44.37,39100.0,21.4184,21.4281,21.4039,21.4184,39100.0
2013-06-11 13:00:00,44.37,44.37,44.28,44.31,36400.0,21.4184,21.4184,21.375,21.3894,36400.0
2013-06-11 13:30:00,44.3,44.33,44.21,44.22,60300.0,21.3846,21.3991,21.3412,21.346,60300.0
2013-06-11 14:00:00,44.22,44.36,44.19,44.35,67700.0,21.346,21.4136,21.3315,21.4087,67700.0
2013-06-11 14:30:00,44.35,44.39,44.34,44.37,52800.0,21.4087,21.4281,21.4039,21.4184,52800.0
2013-06-11 15:00:00,44.36,44.45,44.33,44.34,69600.0,21.4136,21.457,21.3991,21.4039,69600.0
2013-06-11 15:30:00,44.33,44.35,44.24,44.25,124900.0,21.3991,21.4087,21.3556,21.3605,124900.0
2013-06-12 09:30:00,44.13,44.13,43.46,43.56,112300.0,21.585,21.585,21.2573,21.3062,112300.0
2013-06-12 10:00:00,43.54,43.6,43.14,43.23,132100.0,21.2964,21.3258,21.1008,21.1448,132100.0
2013-06-12 10:30:00,43.23,43.25,42.97,43.21,102800.0,21.1448,21.1546,21.0176,21.135,102800.0
2013-06-12 11:00:00,43.21,43.27,43.18,43.21,103400.0,21.135,21.1644,21.1203,21.135,103400.0
2013-06-12 11:30:00,43.2,43.22,43.06,43.12,53100.0,21.1301,21.1399,21.0616,21.091,53100.0
2013-06-12 12:00:00,43.12,43.17,43.04,43.1,53300.0,21.091,21.1154,21.0519,21.0812,53300.0
2013-06-12 12:30:00,43.09,43.09,42.99,43.04,58900.0,21.0763,21.0763,21.0274,21.0519,58900.0
2013-06-12 13:00:00,43.05,43.23,43.05,43.21,79000.0,21.0567,21.1448,21.0567,21.135,79000.0
2013-06-12 13:30:00,43.22,43.23,43.12,43.18,37500.0,21.1399,21.1448,21.091,21.1203,37500.0
2013-06-12 14:00:00,43.18,43.24,43.13,43.22,50700.0,21.1203,21.1497,21.0959,21.1399,50700.0
2013-06-12 14:30:00,43.23,43.25,43.11,43.18,57000.0,21.1448,21.1546,21.0861,21.1203,57000.0
2013-06-12 15:00:00,43.18,43.21,43.1,43.13,66100.0,21.1203,21.135,21.0812,21.0959,66100.0
2013-06-12 15:30:00,43.14,43.16,43.02,43.04,165500.0,21.1008,21.1105,21.0421,21.0519,165500.0
2013-06-13 09:30:00,43.13,43.2,42.88,43.04,138800.0,21.0959,21.1301,20.9736,21.0519,138800.0
2013-06-13 10:00:00,43.05,43.27,43.02,43.17,88300.0,21.0567,21.1644,21.0421,21.1154,88300.0
2013-06-13 10:30:00,43.15,43.32,43.12,43.26,74200.0,21.1057,21.1888,21.091,21.1595,74200.0
2013-06-13 11:00:00,43.27,43.54,43.22,43.51,72700.0,21.1644,21.2964,21.1399,21.2817,72700.0
2013-06-13 11:30:00,43.53,43.64,43.38,43.64,74600.0,21.2915,21.3453,21.2182,21.3453,74600.0
2013-06-13 12:00:00,43.63,43.66,43.57,43.64,54000.0,21.3404,21.3551,21.3111,21.3453,54000.0
2013-06-13 12:30:00,43.63,43.66,43.6,43.63,45000.0,21.3404,21.3551,21.3258,21.3404,45000.0
2013-06-13 13:00:00,43.63,43.72,43.6,43.64,40700.0,21.3404,21.3845,21.3258,21.3453,40700.0
2013-06-13 13:30:00,43.64,43.69,43.59,43.66,44600.0,21.3453,21.3698,21.3209,21.3551,44600.0
2013-06-13 14:00:00,43.65,43.85,43.62,43.84,89200.0,21.3502,21.448,21.3355,21.4432,89200.0
2013-06-13 14:30:00,43.83,43.85,43.69,43.75,50700.0,21.4383,21.448,21.3698,21.3991,50700.0
2013-06-13 15:00:00,43.76,43.9,43.76,43.79,61900.0,21.404,21.4725,21.404,21.4187,61900.0
2013-06-13 15:30:00,43.81,43.91,43.79,43.9,126600.0,21.4285,21.4774,21.4187,21.4725,126600.0
2013-06-14 09:30:00,43.87,43.87,43.47,43.65,66500.0,21.4578,21.4578,21.2622,21.3502,66500.0
2013-06-14 10:00:00,43.65,43.76,43.54,43.61,48300.0,21.3502,21.404,21.2964,21.3307,48300.0
2013-06-14 10:30:00,43.61,43.63,43.3,43.32,53300.0,21.3307,21.3404,21.179,21.1888,53300.0
2013-06-14 11:00:00,43.31,43.6,43.28,43.56,23300.0,21.1839,21.3258,21.1692,21.3062,23300.0
2013-06-14 11:30:00,43.56,43.58,43.46,43.55,29500.0,21.3062,21.316,21.2573,21.3013,29500.0
2013-06-14 12:00:00,43.54,43.55,43.46,43.55,31000.0,21.2964,21.3013,21.2573,21.3013,31000.0
2013-06-14 12:30:00,43.57,43.62,43.5,43.51,31100.0,21.3111,21.3355,21.2768,21.2817,31100.0
2013-06-14 13:00:00,43.52,43.52,43.37,43.42,37300.0,21.2866,21.2866,21.2133,21.2377,37300.0
2013-06-14 13:30:00,43.43,43.58,43.43,43.56,27200.0,21.2426,21.316,21.2426,21.3062,27200.0
2013-06-14 14:00:00,43.57,43.68,43.53,43.59,44400.0,21.3111,21.3649,21.2915,21.3209,44400.0
2013-06-14 14:30:00,43.6,43.63,43.55,43.62,27100.0,21.3258,21.3404,21.3013,21.3355,27100.0
2013-06-14 15:00:00,43.61,43.62,43.47,43.48,32400.0,21.3307,21.3355,21.2622,21.2671,32400.0
2013-06-14 15:30:00,43.48,43.55,43.42,43.43,77300.0,21.2671,21.3013,21.2377,21.2426,77300.0
2013-06-17 09:30:00,43.78,44.09,43.64,43.72,150100.0,21.4138,21.5654,21.3453,21.3845,150100.0
2013-06-17 10:00:00,43.72,43.73,43.58,43.58,63400.0,21.3845,21.3893,21.316,21.316,63400.0
2013-06-17 10:30:00,43.61,43.65,43.58,43.62,90300.0,21.3307,21.3502,21.316,21.3355,90300.0
2013-06-17 11:00:00,43.62,43.64,43.41,43.44,61800.0,21.3355,21.3453,21.2328,21.2475,61800.0
2013-06-17 11:30:00,43.44,43.59,43.43,43.47,57900.0,21.2475,21.3209,21.2426,21.2622,57900.0
2013-06-17 12:00:00,43.47,43.52,43.43,43.45,27700.0,21.2622,21.2866,21.2426,21.2524,27700.0
2013-06-17 12:30:00,43.44,43.52,43.43,43.45,23800.0,21.2475,21.2866,21.2426,21.2524,23800.0
2013-06-17 13:00:00,43.46,43.53,43.45,43.45,41700.0,21.2573,21.2915,21.2524,21.2524,41700.0
2013-06-17 13:30:00,43.45,43.48,43.36,43.42,62700.0,21.2524,21.2671,21.2084,21.2377,62700.0
2013-06-17 14:00:00,43.43,43.46,43.36,43.38,56800.0,21.2426,21.2573,21.2084,21.2182,56800.0
2013-06-17 14:30:00,43.38,43.54,43.32,43.32,41000.0,21.2182,21.2964,21.1888,21.1888,41000.0
2013-06-17 15:00:00,43.32,43.45,43.3,43.43,33500.0,21.1888,21.2524,21.179,21.2426,33500.0
2013-06-17 15:30:00,43.44,43.54,43.43,43.47,112200.0,21.2475,21.2964,21.2426,21.2622,112200.0
2013-06-18 09:30:00,43.5,43.92,43.35,43.52,77700.0,21.2768,21.4823,21.2035,21.2866,77700.0
2013-06-18 10:00:00,43.49,43.63,43.43,43.63,49700.0,21.272,21.3404,21.2426,21.3404,49700.0
2013-06-18 10:30:00,43.64,43.72,43.56,43.56,46200.0,21.3453,21.3845,21.3062,21.3062,46200.0
2013-06-18 11:00:00,43.57,43.63,43.52,43.59,64100.0,21.3111,21.3404,21.2866,21.3209,64100.0
2013-06-18 11:30:00,43.58,43.59,43.46,43.47,32300.0,21.316,21.3209,21.2573,21.2622,32300.0
2013-06-18 12:00:00,43.48,43.51,43.44,43.47,37400.0,21.2671,21.2817,21.2475,21.2622,37400.0
2013-06-18 12:30:00,43.46,43.48,43.43,43.44,42800.0,21.2573,21.2671,21.2426,21.2475,42800.0
2013-06-18 13:00:00,43.43,43.47,43.38,43.45,93000.0,21.2426,21.2622,21.2182,21.2524,93000.0
2013-06-18 13:30:00,43.44,43.5,43.43,43.49,67200.0,21.2475,21.2768,21.2426,21.272,67200.0
2013-06-18 14:00:00,43.49,43.52,43.44,43.5,62000.0,21.272,21.2866,21.2475,21.2768,62000.0
2013-06-18 14:30:00,43.49,43.59,43.49,43.59,83200.0,21.272,21.3209,21.272,21.3209,83200.0
2013-06-18 15:00:00,43.59,43.61,43.53,43.58,62500.0,21.3209,21.3307,21.2915,21.316,62500.0
2013-06-18 15:30:00,43.57,43.58,43.48,43.53,177500.0,21.3111,21.316,21.2671,21.2915,177500.0
2013-06-19 09:30:00,43.64,43.64,43.43,43.5,103100.0,21.3453,21.3453,21.2426,21.2768,103100.0
2013-06-19 10:00:00,43.48,43.57,43.37,43.51,69700.0,21.2671,21.3111,21.2133,21.2817,69700.0
2013-06-19 10:30:00,43.5,43.55,43.47,43.55,38100.0,21.2768,21.3013,21.2622,21.3013,38100.0
2013-06-19 11:00:00,43.53,43.59,43.51,43.57,28200.0,21.2915,21.3209,21.2817,21.3111,28200.0
2013-06-19 11:30:00,43.56,43.6,43.54,43.54,45600.0,21.3062,21.3258,21.2964,21.2964,45600.0
2013-06-19 12:00:00,43.55,43.56,43.5,43.53,35300.0,21.3013,21.3062,21.2768,21.2915,35300.0
2013-06-19 12:30:00,43.52,43.6,43.49,43.49,39700.0,21.2866,21.3258,21.272,21.272,39700.0
2013-06-19 13:00:00,43.49,43.57,43.48,43.48,28400.0,21.272,21.3111,21.2671,21.2671,28400.0
2013-06-19 13:30:00,43.49,43.6,43.49,43.6,28000.0,21.272,21.3258,21.272,21.3258,28000.0
2013-06-19 14:00:00,43.6,43.6,43.2,43.26,119300.0,21.3258,21.3258,21.1301,21.1595,119300.0
2013-06-19 14:30:00,43.26,43.29,42.92,42.92,78500.0,21.1595,21.1741,20.9932,20.9932,78500.0
2013-06-19 15:00:00,42.93,43.08,42.91,43.08,55400.0,20.998,21.0714,20.9883,21.0714,55400.0
2013-06-19 15:30:00,43.07,43.1,42.86,42.95,144800.0,21.0665,21.0812,20.9638,21.0078,144800.0
2013-06-20 09:30:00,42.31,42.34,41.5,41.97,401600.0,20.6948,20.7095,20.2986,20.5285,401600.0
2013-06-20 10:00:00,41.96,42.01,41.73,41.77,79100.0,20.5236,20.5481,20.4111,20.4307,79100.0
2013-06-20 10:30:00,41.75,41.87,41.66,41.87,73900.0,20.4209,20.4796,20.3769,20.4796,73900.0
2013-06-20 11:00:00,41.85,41.92,41.75,41.8,57000.0,20.4698,20.504,20.4209,20.4453,57000.0
2013-06-20 11:30:00,41.81,41.84,41.6,41.6,52900.0,20.4502,20.4649,20.3475,20.3475,52900.0
2013-06-20 12:00:00,41.61,41.77,41.6,41.72,58600.0,20.3524,20.4307,20.3475,20.4062,58600.0
2013-06-20 12:30:00,41.72,41.78,41.67,41.69,34900.0,20.4062,20.4356,20.3818,20.3915,34900.0
2013-06-20 13:00:00,41.69,41.7,41.57,41.66,74700.0,20.3915,20.3964,20.3328,20.3769,74700.0
2013-06-20 13:30:00,41.64,41.68,41.56,41.61,73000.0,20.3671,20.3866,20.328,20.3524,73000.0
2013-06-20 14:00:00,41.62,41.62,41.5,41.5,88300.0,20.3573,20.3573,20.2986,20.2986,88300.0
2013-06-20 14:30:00,41.5,41.53,41.36,41.39,87500.0,20.2986,20.3133,20.2301,20.2448,87500.0
2013-06-20 15:00:00,41.39,41.61,41.39,41.61,92300.0,20.2448,20.3524,20.2448,20.3524,92300.0
2013-06-20 15:30:00,41.6,41.69,41.55,41.58,196600.0,20.3475,20.3915,20.3231,20.3377,196600.0
2013-06-21 09:30:00,41.48,41.72,41.37,41.7,144600.0,20.2888,20.4062,20.235,20.3964,144600.0
2013-06-21 10:00:00,41.7,41.81,41.6,41.74,70800.0,20.3964,20.4502,20.3475,20.416,70800.0
2013-06-21 10:30:00,41.74,41.84,41.67,41.81,58100.0,20.416,20.4649,20.3818,20.4502,58100.0
2013-06-21 11:00:00,41.82,41.97,41.76,41.77,54400.0,20.4551,20.5285,20.4258,20.4307,54400.0
2013-06-21 11:30:00,41.77,41.77,41.56,41.67,45000.0,20.4307,20.4307,20.328,20.3818,45000.0
2013-06-21 12:00:00,41.67,41.72,41.59,41.67,43000.0,20.3818,20.4062,20.3426,20.3818,43000.0
2013-06-21 12:30:00,41.69,41.9,41.66,41.88,50700.0,20.3915,20.4943,20.3769,20.4845,50700.0
2013-06-21 13:00:00,41.87,41.91,41.79,41.89,35800.0,20.4796,20.4991,20.4404,20.4894,35800.0
2013-06-21 13:30:00,41.89,41.91,41.78,41.83,45600.0,20.4894,20.4991,20.4356,20.46,45600.0
2013-06-21 14:00:00,41.82,41.89,41.79,41.89,38300.0,20.4551,20.4894,20.4404,20.4894,38300.0
2013-06-21 14:30:00,41.87,42.0,41.86,41.9,31300.0,20.4796,20.5432,20.4747,20.4943,31300.0
2013-06-21 15:00:00,41.9,41.99,41.88,41.95,44500.0,20.4943,20.5383,20.4845,20.5187,44500.0
2013-06-21 15:30:00,41.94,41.96,41.73,41.75,109000.0,20.5138,20.5236,20.4111,20.4209,109000.0
2013-06-24 09:30:00,41.18,41.21,40.52,40.79,315000.0,20.1421,20.1568,19.8193,19.9513,315000.0
2013-06-24 10:00:00,40.78,40.84,40.6,40.64,105400.0,19.9464,19.9758,19.8584,19.878,105400.0
2013-06-24 10:30:00,40.63,40.91,40.46,40.82,102700.0,19.8731,20.01,19.7899,19.966,102700.0
2013-06-24 11:00:00,40.83,40.88,40.67,40.78,51600.0,19.9709,19.9953,19.8926,19.9464,51600.0
2013-06-24 11:30:00,40.78,40.89,40.75,40.88,61600.0,19.9464,20.0002,19.9318,19.9953,61600.0
2013-06-24 12:00:00,40.89,40.91,40.75,40.85,54000.0,20.0002,20.01,19.9318,19.9807,54000.0
2013-06-24 12:30:00,40.84,40.87,40.73,40.86,41400.0,19.9758,19.9905,19.922,19.9856,41400.0
2013-06-24 13:00:00,40.85,40.91,40.81,40.9,62100.0,19.9807,20.01,19.9611,20.0051,62100.0
2013-06-24 13:30:00,40.89,41.02,40.87,40.97,94400.0,20.0002,20.0638,19.9905,20.0394,94400.0
2013-06-24 14:00:00,40.97,41.19,40.93,41.18,116500.0,20.0394,20.147,20.0198,20.1421,116500.0
2013-06-24 14:30:00,41.18,41.28,40.98,41.06,102500.0,20.1421,20.191,20.0443,20.0834,102500.0
2013-06-24 15:00:00,41.05,41.11,41.02,41.05,61200.0,20.0785,20.1078,20.0638,20.0785,61200.0
2013-06-24 15:30:00,41.04,41.17,40.96,40.97,122700.0,20.0736,20.1372,20.0345,20.0394,122700.0
2013-06-25 09:30:00,41.22,41.26,40.94,41.08,111100.0,20.1616,20.1812,20.0247,20.0932,111100.0
2013-06-25 10:00:00,41.06,41.06,40.92,40.99,67500.0,20.0834,20.0834,20.0149,20.0492,67500.0
2013-06-25 10:30:00,40.97,41.2,40.93,41.16,48100.0,20.0394,20.1519,20.0198,20.1323,48100.0
2013-06-25 11:00:00,41.16,41.21,41.07,41.17,53900.0,20.1323,20.1568,20.0883,20.1372,53900.0
2013-06-25 11:30:00,41.17,41.3,41.12,41.22,64600.0,20.1372,20.2008,20.1127,20.1616,64600.0
2013-06-25 12:00:00,41.25,41.31,41.2,41.23,31600.0,20.1763,20.2057,20.1519,20.1665,31600.0
2013-06-25 12:30:00,41.23,41.32,41.21,41.3,35100.0,20.1665,20.2106,20.1568,20.2008,35100.0
2013-06-25 13:00:00,41.28,41.29,41.08,41.13,30900.0,20.191,20.1959,20.0932,20.1176,30900.0
2013-06-25 13:30:00,41.12,41.21,41.08,41.15,26800.0,20.1127,20.1568,20.0932,20.1274,26800.0
2013-06-25 14:00:00,41.16,41.22,41.13,41.15,68700.0,20.1323,20.1616,20.1176,20.1274,68700.0
2013-06-25 14:30:00,41.18,41.25,41.16,41.17,37100.0,20.1421,20.1763,20.1323,20.1372,37100.0
2013-06-25 15:00:00,41.18,41.29,41.16,41.29,36500.0,20.1421,20.1959,20.1323,20.1959,36500.0
2013-06-25 15:30:00,41.29,41.3,41.19,41.26,88000.0,20.1959,20.2008,20.147,20.1812,88000.0
2013-06-26 09:30:00,41.38,41.38,38.72,39.49,1627300.0,20.2399,20.2399,18.9388,19.3155,1627300.0
2013-06-26 10:00:00,39.52,39.76,39.32,39.7,538000.0,19.3301,19.4475,19.2323,19.4182,538000.0
2013-06-26 10:30:00,39.67,39.81,39.59,39.65,248800.0,19.4035,19.472,19.3644,19.3937,248800.0
2013-06-26 11:00:00,39.64,39.67,39.47,39.55,190900.0,19.3888,19.4035,19.3057,19.3448,190900.0
2013-06-26 11:30:00,39.56,39.66,39.55,39.64,116400.0,19.3497,19.3986,19.3448,19.3888,116400.0
2013-06-26 12:00:00,39.64,39.92,39.59,39.91,150000.0,19.3888,19.5258,19.3644,19.5209,150000.0
2013-06-26 12:30:00,39.91,40.13,39.83,39.99,174400.0,19.5209,19.6285,19.4818,19.56,174400.0
2013-06-26 13:00:00,39.99,40.05,39.81,39.86,169400.0,19.56,19.5894,19.472,19.4964,169400.0
2013-06-26 13:30:00,39.86,39.91,39.77,39.8,158000.0,19.4964,19.5209,19.4524,19.4671,158000.0
2013-06-26 14:00:00,39.81,39.85,39.72,39.8,101700.0,19.472,19.4916,19.428,19.4671,101700.0
2013-06-26 14:30:00,39.79,39.8,39.6,39.76,111800.0,19.4622,19.4671,19.3693,19.4475,111800.0
2013-06-26 15:00:00,39.76,39.8,39.75,39.8,180100.0,19.4475,19.4671,19.4426,19.4671,180100.0
2013-06-26 15:30:00,39.79,39.81,39.73,39.75,375800.0,19.4622,19.472,19.4329,19.4426,375800.0
2013-06-27 09:30:00,40.13,40.14,39.57,39.74,522500.0,19.6285,19.6334,19.3546,19.4377,522500.0
2013-06-27 10:00:00,39.74,40.0,39.69,39.8,209600.0,19.4377,19.5649,19.4133,19.4671,209600.0
2013-06-27 10:30:00,39.81,40.03,39.76,39.99,101100.0,19.472,19.5796,19.4475,19.56,101100.0
2013-06-27 11:00:00,40.0,40.13,39.83,39.92,166300.0,19.5649,19.6285,19.4818,19.5258,166300.0
2013-06-27 11:30:00,39.93,40.47,39.93,40.47,202600.0,19.5307,19.7948,19.5307,19.7948,202600.0
2013-06-27 12:00:00,40.48,40.55,40.4,40.52,120500.0,19.7997,19.8339,19.7606,19.8193,120500.0
2013-06-27 12:30:00,40.52,40.52,40.02,40.02,96900.0,19.8193,19.8193,19.5747,19.5747,96900.0
2013-06-27 13:00:00,40.03,40.14,39.97,40.14,87500.0,19.5796,19.6334,19.5502,19.6334,87500.0
2013-06-27 13:30:00,40.14,40.16,39.91,39.92,57100.0,19.6334,19.6432,19.5209,19.5258,57100.0
2013-06-27 14:00:00,39.91,39.96,39.88,39.94,58600.0,19.5209,19.5454,19.5062,19.5356,58600.0
2013-06-27 14:30:00,39.94,40.12,39.92,40.04,79700.0,19.5356,19.6236,19.5258,19.5845,79700.0
2013-06-27 15:00:00,40.04,40.26,39.98,40.26,106000.0,19.5845,19.6921,19.5551,19.6921,106000.0
2013-06-27 15:30:00,40.25,40.26,40.06,40.06,141200.0,19.6872,19.6921,19.5943,19.5943,141200.0
2013-06-28 09:30:00,40.65,41.21,40.4,41.0,370500.0,19.8828,20.1568,19.7606,20.054,370500.0
2013-06-28 10:00:00,41.01,41.1,40.81,41.08,111200.0,20.0589,20.103,19.9611,20.0932,111200.0
2013-06-28 10:30:00,41.08,41.23,41.02,41.13,76600.0,20.0932,20.1665,20.0638,20.1176,76600.0
2013-06-28 11:00:00,41.11,41.16,41.0,41.02,81600.0,20.1078,20.1323,20.054,20.0638,81600.0
2013-06-28 11:30:00,41.0,41.18,41.0,41.16,73900.0,20.054,20.1421,20.054,20.1323,73900.0
2013-06-28 12:00:00,41.16,41.25,41.07,41.24,131700.0,20.1323,20.1763,20.0883,20.1714,131700.0
2013-06-28 12:30:00,41.24,41.28,41.2,41.21,52400.0,20.1714,20.191,20.1519,20.1568,52400.0
2013-06-28 13:00:00,41.21,41.37,41.18,41.32,94200.0,20.1568,20.235,20.1421,20.2106,94200.0
2013-06-28 13:30:00,41.32,41.37,41.27,41.31,51600.0,20.2106,20.235,20.1861,20.2057,51600.0
2013-06-28 14:00:00,41.29,41.3,41.11,41.12,106400.0,20.1959,20.2008,20.1078,20.1127,106400.0
2013-06-28 14:30:00,41.12,41.27,41.12,41.27,75600.0,20.1127,20.1861,20.1127,20.1861,75600.0
2013-06-28 15:00:00,41.26,41.26,41.14,41.18,83300.0,20.1812,20.1812,20.1225,20.1421,83300.0
2013-06-28 15:30:00,41.19,41.21,41.0,41.01,177300.0,20.147,20.1568,20.054,20.0589,177300.0
2013-07-01 09:30:00,41.17,41.42,41.07,41.07,57000.0,20.1372,20.2595,20.0883,20.0883,57000.0
2013-07-01 10:00:00,41.06,41.14,40.99,41.0,40600.0,20.0834,20.1225,20.0492,20.054,40600.0
2013-07-01 10:30:00,41.0,41.07,40.98,40.99,37000.0,20.054,20.0883,20.0443,20.0492,37000.0
2013-07-01 11:00:00,40.99,41.03,40.94,40.95,43000.0,20.0492,20.0687,20.0247,20.0296,43000.0
2013-07-01 11:30:00,40.95,40.97,40.77,40.91,65800.0,20.0296,20.0394,19.9415,20.01,65800.0
2013-07-01 12:00:00,40.91,40.94,40.77,40.78,30200.0,20.01,20.0247,19.9415,19.9464,30200.0
2013-07-01 12:30:00,40.8,40.85,40.74,40.75,39300.0,19.9562,19.9807,19.9269,19.9318,39300.0
2013-07-01 13:00:00,40.76,40.77,40.67,40.73,39900.0,19.9367,19.9415,19.8926,19.922,39900.0
2013-07-01 13:30:00,40.73,40.85,40.73,40.82,60500.0,19.922,19.9807,19.922,19.966,60500.0
2013-07-01 14:00:00,40.81,40.95,40.76,40.82,99500.0,19.9611,20.0296,19.9367,19.966,99500.0
2013-07-01 14:30:00,40.81,40.91,40.79,40.86,45900.0,19.9611,20.01,19.9513,19.9856,45900.0
2013-07-01 15:00:00,40.86,40.92,40.76,40.8,44700.0,19.9856,20.0149,19.9367,19.9562,44700.0
2013-07-01 15:30:00,40.78,40.84,40.73,40.81,89700.0,19.9464,19.9758,19.922,19.9611,89700.0
2013-07-02 09:30:00,40.75,41.01,40.69,40.83,111100.0,19.9318,20.0589,19.9024,19.9709,111100.0
2013-07-02 10:00:00,40.82,40.89,40.64,40.69,41800.0,19.966,20.0002,19.878,19.9024,41800.0
2013-07-02 10:30:00,40.69,40.9,40.69,40.83,59000.0,19.9024,20.0051,19.9024,19.9709,59000.0
2013-07-02 11:00:00,40.83,40.83,40.62,40.8,59000.0,19.9709,19.9709,19.8682,19.9562,59000.0
2013-07-02 11:30:00,40.8,40.98,40.78,40.98,30700.0,19.9562,20.0443,19.9464,20.0443,30700.0
2013-07-02 12:00:00,40.99,41.05,40.89,40.92,38300.0,20.0492,20.0785,20.0002,20.0149,38300.0
2013-07-02 12:30:00,40.91,40.95,40.79,40.92,543600.0,20.01,20.0296,19.9513,20.0149,543600.0
2013-07-02 13:00:00,40.91,40.98,40.86,40.9,55300.0,20.01,20.0443,19.9856,20.0051,55300.0
2013-07-02 13:30:00,40.88,40.91,40.72,40.91,44700.0,19.9953,20.01,19.9171,20.01,44700.0
2013-07-02 14:00:00,40.92,40.93,40.79,40.8,59000.0,20.0149,20.0198,19.9513,19.9562,59000.0
2013-07-02 14:30:00,40.8,40.87,40.73,40.84,47000.0,19.9562,19.9905,19.922,19.9758,47000.0
2013-07-02 15:00:00,40.85,40.87,40.6,40.6,100700.0,19.9807,19.9905,19.8584,19.8584,100700.0
2013-07-02 15:30:00,40.61,40.78,40.55,40.76,213600.0,19.8633,19.9464,19.8339,19.9367,213600.0
2013-07-03 09:30:00,40.33,40.9,40.33,40.61,72400.0,19.7263,20.0051,19.7263,19.8633,72400.0
2013-07-03 10:00:00,40.61,40.65,40.52,40.55,56100.0,19.8633,19.8828,19.8193,19.8339,56100.0
2013-07-03 10:30:00,40.57,40.61,40.39,40.41,72800.0,19.8437,19.8633,19.7557,19.7655,72800.0
2013-07-03 11:00:00,40.4,40.67,40.38,40.62,63000.0,19.7606,19.8926,19.7508,19.8682,63000.0
2013-07-03 11:30:00,40.63,40.8,40.58,40.8,49500.0,19.8731,19.9562,19.8486,19.9562,49500.0
2013-07-03 12:00:00,40.81,40.88,40.74,40.81,75900.0,19.9611,19.9953,19.9269,19.9611,75900.0
2013-07-03 12:30:00,40.8,40.82,40.68,40.73,68800.0,19.9562,19.966,19.8975,19.922,68800.0
2013-07-05 09:30:00,40.58,40.8,40.38,40.39,119800.0,19.8486,19.9562,19.7508,19.7557,119800.0
2013-07-05 10:00:00,40.37,40.54,40.31,40.47,50800.0,19.7459,19.829,19.7165,19.7948,50800.0
2013-07-05 10:30:00,40.47,40.54,40.39,40.43,31600.0,19.7948,19.829,19.7557,19.7752,31600.0
2013-07-05 11:00:00,40.43,40.51,40.42,40.5,24600.0,19.7752,19.8144,19.7704,19.8095,24600.0
2013-07-05 11:30:00,40.51,40.65,40.49,40.65,33400.0,19.8144,19.8828,19.8046,19.8828,33400.0
2013-07-05 12:00:00,40.63,40.64,40.55,40.57,38900.0,19.8731,19.878,19.8339,19.8437,38900.0
2013-07-05 12:30:00,40.56,40.6,40.55,40.57,21300.0,19.8388,19.8584,19.8339,19.8437,21300.0
2013-07-05 13:00:00,40.59,40.64,40.53,40.6,25300.0,19.8535,19.878,19.8242,19.8584,25300.0
2013-07-05 13:30:00,40.6,40.62,40.53,40.56,30500.0,19.8584,19.8682,19.8242,19.8388,30500.0
2013-07-05 14:00:00,40.55,40.7,40.53,40.7,28300.0,19.8339,19.9073,19.8242,19.9073,28300.0
2013-07-05 14:30:00,40.71,40.73,40.6,40.61,35000.0,19.9122,19.922,19.8584,19.8633,35000.0
2013-07-05 15:00:00,40.62,40.67,40.59,40.62,20900.0,19.8682,19.8926,19.8535,19.8682,20900.0
2013-07-05 15:30:00,40.63,40.69,40.59,40.62,108900.0,19.8731,19.9024,19.8535,19.8682,108900.0
2013-07-08 09:30:00,40.78,41.13,40.66,40.96,111800.0,19.9464,20.1176,19.8877,20.0345,111800.0
2013-07-08 10:00:00,40.97,40.97,40.81,40.92,51400.0,20.0394,20.0394,19.9611,20.0149,51400.0
2013-07-08 10:30:00,40.93,40.93,40.73,40.75,38400.0,20.0198,20.0198,19.922,19.9318,38400.0
2013-07-08 11:00:00,40.73,40.85,40.73,40.81,40500.0,19.922,19.9807,19.922,19.9611,40500.0
2013-07-08 11:30:00,40.82,40.88,40.72,40.73,51800.0,19.966,19.9953,19.9171,19.922,51800.0
2013-07-08 12:00:00,40.74,40.77,40.66,40.71,18200.0,19.9269,19.9415,19.8877,19.9122,18200.0
2013-07-08 12:30:00,40.74,40.79,40.66,40.74,28300.0,19.9269,19.9513,19.8877,19.9269,28300.0
2013-07-08 13:00:00,40.73,40.82,40.72,40.81,18500.0,19.922,19.966,19.9171,19.9611,18500.0
2013-07-08 13:30:00,40.82,40.85,40.77,40.79,22600.0,19.966,19.9807,19.9415,19.9513,22600.0
2013-07-08 14:00:00,40.79,40.87,40.77,40.82,38800.0,19.9513,19.9905,19.9415,19.966,38800.0
2013-07-08 14:30:00,40.84,40.96,40.84,40.92,39900.0,19.9758,20.0345,19.9758,20.0149,39900.0
2013-07-08 15:00:00,40.93,40.97,40.88,40.95,34200.0,20.0198,20.0394,19.9953,20.0296,34200.0
2013-07-08 15:30:00,40.96,40.96,40.79,40.91,376400.0,20.0345,20.0345,19.9513,20.01,376400.0
2013-07-09 09:30:00,41.21,41.29,40.99,41.16,65500.0,20.1568,20.1959,20.0492,20.1323,65500.0
2013-07-09 10:00:00,41.15,41.15,40.95,40.96,55600.0,20.1274,20.1274,20.0296,20.0345,55600.0
2013-07-09 10:30:00,40.95,41.04,40.94,41.04,38600.0,20.0296,20.0736,20.0247,20.0736,38600.0
2013-07-09 11:00:00,41.05,41.09,40.97,41.09,28500.0,20.0785,20.0981,20.0394,20.0981,28500.0
2013-07-09 11:30:00,41.08,41.16,41.0,41.11,50600.0,20.0932,20.1323,20.054,20.1078,50600.0
2013-07-09 12:00:00,41.09,41.11,40.98,41.02,34700.0,20.0981,20.1078,20.0443,20.0638,34700.0
2013-07-09 12:30:00,41.01,41.06,41.01,41.03,75800.0,20.0589,20.0834,20.0589,20.0687,75800.0
2013-07-09 13:00:00,41.04,41.08,41.0,41.01,45200.0,20.0736,20.0932,20.054,20.0589,45200.0
2013-07-09 13:30:00,41.02,41.08,40.96,41.04,29600.0,20.0638,20.0932,20.0345,20.0736,29600.0
2013-07-09 14:00:00,41.05,41.1,41.02,41.1,32100.0,20.0785,20.103,20.0638,20.103,32100.0
2013-07-09 14:30:00,41.1,41.13,41.05,41.07,34700.0,20.103,20.1176,20.0785,20.0883,34700.0
2013-07-09 15:00:00,41.08,41.08,41.0,41.02,84400.0,20.0932,20.0932,20.054,20.0638,84400.0
2013-07-09 15:30:00,41.02,41.19,41.02,41.17,282900.0,20.0638,20.147,20.0638,20.1372,282900.0
2013-07-10 09:30:00,41.21,41.29,41.06,41.18,113800.0,20.1568,20.1959,20.0834,20.1421,113800.0
2013-07-10 10:00:00,41.2,41.31,41.17,41.19,43700.0,20.1519,20.2057,20.1372,20.147,43700.0
2013-07-10 10:30:00,41.23,41.24,41.1,41.11,43400.0,20.1665,20.1714,20.103,20.1078,43400.0
2013-07-10 11:00:00,41.13,41.23,41.1,41.11,47000.0,20.1176,20.1665,20.103,20.1078,47000.0
2013-07-10 11:30:00,41.11,41.2,41.07,41.13,50500.0,20.1078,20.1519,20.0883,20.1176,50500.0
2013-07-10 12:00:00,41.12,41.19,41.12,41.17,30900.0,20.1127,20.147,20.1127,20.1372,30900.0
2013-07-10 12:30:00,41.17,41.22,41.12,41.22,28100.0,20.1372,20.1616,20.1127,20.1616,28100.0
2013-07-10 13:00:00,41.22,41.23,41.15,41.2,25700.0,20.1616,20.1665,20.1274,20.1519,25700.0
2013-07-10 13:30:00,41.2,41.23,41.16,41.21,45000.0,20.1519,20.1665,20.1323,20.1568,45000.0
2013-07-10 14:00:00,41.22,41.42,41.17,41.36,82500.0,20.1616,20.2595,20.1372,20.2301,82500.0
2013-07-10 14:30:00,41.36,41.38,41.18,41.25,54900.0,20.2301,20.2399,20.1421,20.1763,54900.0
2013-07-10 15:00:00,41.25,41.34,41.22,41.31,39500.0,20.1763,20.2203,20.1616,20.2057,39500.0
2013-07-10 15:30:00,41.32,41.35,41.29,41.33,86400.0,20.2106,20.2252,20.1959,20.2155,86400.0
2013-07-11 09:30:00,41.73,41.95,41.73,41.84,117600.0,20.4111,20.5187,20.4111,20.4649,117600.0
2013-07-11 10:00:00,41.85,42.01,41.77,41.97,66300.0,20.4698,20.5481,20.4307,20.5285,66300.0
2013-07-11 10:30:00,41.99,42.03,41.95,41.99,40900.0,20.5383,20.5578,20.5187,20.5383,40900.0
2013-07-11 11:00:00,42.0,42.05,41.9,42.05,46900.0,20.5432,20.5676,20.4943,20.5676,46900.0
2013-07-11 11:30:00,42.07,42.07,41.97,42.03,35300.0,20.5774,20.5774,20.5285,20.5578,35300.0
2013-07-11 12:00:00,42.03,42.04,41.86,41.86,41600.0,20.5578,20.5627,20.4747,20.4747,41600.0
2013-07-11 12:30:00,41.86,41.91,41.8,41.83,42700.0,20.4747,20.4991,20.4453,20.46,42700.0
2013-07-11 13:00:00,41.79,41.88,41.74,41.77,49400.0,20.4404,20.4845,20.416,20.4307,49400.0
2013-07-11 13:30:00,41.77,41.83,41.73,41.81,33500.0,20.4307,20.46,20.4111,20.4502,33500.0
2013-07-11 14:00:00,41.82,41.82,41.61,41.69,55200.0,20.4551,20.4551,20.3524,20.3915,55200.0
2013-07-11 14:30:00,41.7,41.87,41.66,41.8,158500.0,20.3964,20.4796,20.3769,20.4453,158500.0
2013-07-11 15:00:00,41.82,41.9,41.79,41.89,101600.0,20.4551,20.4943,20.4404,20.4894,101600.0
2013-07-11 15:30:00,41.88,42.0,41.86,41.88,197500.0,20.4845,20.5432,20.4747,20.4845,197500.0
2013-07-12 09:30:00,42.02,42.28,42.0,42.19,115300.0,20.5529,20.6801,20.5432,20.6361,115300.0
2013-07-12 10:00:00,42.19,42.21,42.09,42.16,70000.0,20.6361,20.6459,20.5872,20.6214,70000.0
2013-07-12 10:30:00,42.16,42.33,42.16,42.26,36400.0,20.6214,20.7046,20.6214,20.6703,36400.0
2013-07-12 11:00:00,42.25,42.28,42.22,42.26,35800.0,20.6654,20.6801,20.6508,20.6703,35800.0
2013-07-12 11:30:00,42.27,42.29,42.22,42.27,42600.0,20.6752,20.685,20.6508,20.6752,42600.0
2013-07-12 12:00:00,42.26,42.3,42.19,42.19,32100.0,20.6703,20.6899,20.6361,20.6361,32100.0
2013-07-12 12:30:00,42.2,42.22,42.13,42.21,28500.0,20.641,20.6508,20.6068,20.6459,28500.0
2013-07-12 13:00:00,42.21,42.22,42.13,42.14,39300.0,20.6459,20.6508,20.6068,20.6116,39300.0
2013-07-12 13:30:00,42.12,42.22,42.09,42.1,39800.0,20.6019,20.6508,20.5872,20.5921,39800.0
2013-07-12 14:00:00,42.1,42.17,42.07,42.15,32400.0,20.5921,20.6263,20.5774,20.6165,32400.0
2013-07-12 14:30:00,42.14,42.2,42.1,42.19,33600.0,20.6116,20.641,20.5921,20.6361,33600.0
2013-07-12 15:00:00,42.19,42.19,42.1,42.13,27300.0,20.6361,20.6361,20.5921,20.6068,27300.0
2013-07-12 15:30:00,42.12,42.19,42.08,42.16,83900.0,20.6019,20.6361,20.5823,20.6214,83900.0
2013-07-15 09:30:00,42.3,42.51,42.1,42.26,85200.0,20.6899,20.7926,20.5921,20.6703,85200.0
2013-07-15 10:00:00,42.26,42.28,42.13,42.22,50100.0,20.6703,20.6801,20.6068,20.6508,50100.0
2013-07-15 10:30:00,42.22,42.36,42.17,42.28,38500.0,20.6508,20.7192,20.6263,20.6801,38500.0
2013-07-15 11:00:00,42.29,42.3,42.21,42.21,40800.0,20.685,20.6899,20.6459,20.6459,40800.0
2013-07-15 11:30:00,42.22,42.35,42.21,42.27,36700.0,20.6508,20.7144,20.6459,20.6752,36700.0
2013-07-15 12:00:00,42.3,42.45,42.27,42.45,41300.0,20.6899,20.7633,20.6752,20.7633,41300.0
2013-07-15 12:30:00,42.44,42.46,42.33,42.34,28700.0,20.7584,20.7682,20.7046,20.7095,28700.0
2013-07-15 13:00:00,42.34,42.38,42.28,42.34,26200.0,20.7095,20.729,20.6801,20.7095,26200.0
2013-07-15 13:30:00,42.33,42.36,42.28,42.33,31900.0,20.7046,20.7192,20.6801,20.7046,31900.0
2013-07-15 14:00:00,42.32,42.48,42.31,42.44,72600.0,20.6997,20.7779,20.6948,20.7584,72600.0
2013-07-15 14:30:00,42.44,42.44,42.35,42.39,42100.0,20.7584,20.7584,20.7144,20.7339,42100.0
2013-07-15 15:00:00,42.38,42.41,42.34,42.38,53900.0,20.729,20.7437,20.7095,20.729,53900.0
2013-07-15 15:30:00,42.37,42.38,42.33,42.35,64500.0,20.7241,20.729,20.7046,20.7144,64500.0
2013-07-16 09:30:00,42.56,42.56,42.1,42.29,126000.0,20.8171,20.8171,20.5921,20.685,126000.0
2013-07-16 10:00:00,42.28,42.3,42.15,42.21,61600.0,20.6801,20.6899,20.6165,20.6459,61600.0
2013-07-16 10:30:00,42.22,42.31,42.17,42.31,56500.0,20.6508,20.6948,20.6263,20.6948,56500.0
2013-07-16 11:00:00,42.31,42.33,42.17,42.26,60000.0,20.6948,20.7046,20.6263,20.6703,60000.0
2013-07-16 11:30:00,42.26,42.3,42.23,42.29,47200.0,20.6703,20.6899,20.6557,20.685,47200.0
2013-07-16 12:00:00,42.28,42.29,42.11,42.12,73500.0,20.6801,20.685,20.597,20.6019,73500.0
2013-07-16 12:30:00,42.13,42.25,42.12,42.23,40900.0,20.6068,20.6654,20.6019,20.6557,40900.0
2013-07-16 13:00:00,42.23,42.27,42.19,42.24,34100.0,20.6557,20.6752,20.6361,20.6606,34100.0
2013-07-16 13:30:00,42.24,42.29,42.22,42.28,40700.0,20.6606,20.685,20.6508,20.6801,40700.0
2013-07-16 14:00:00,42.27,42.3,42.21,42.25,45900.0,20.6752,20.6899,20.6459,20.6654,45900.0
2013-07-16 14:30:00,42.26,42.32,42.25,42.25,39300.0,20.6703,20.6997,20.6654,20.6654,39300.0
2013-07-16 15:00:00,42.25,42.28,42.2,42.25,52000.0,20.6654,20.6801,20.641,20.6654,52000.0
2013-07-16 15:30:00,42.26,42.28,42.23,42.26,115000.0,20.6703,20.6801,20.6557,20.6703,115000.0
2013-07-17 09:30:00,42.27,42.49,42.17,42.17,97100.0,20.6752,20.7828,20.6263,20.6263,97100.0
2013-07-17 10:00:00,42.16,42.27,41.95,42.01,157500.0,20.6214,20.6752,20.5187,20.5481,157500.0
2013-07-17 10:30:00,42.01,42.07,41.9,41.92,88600.0,20.5481,20.5774,20.4943,20.504,88600.0
2013-07-17 11:00:00,41.92,42.0,41.74,41.77,90500.0,20.504,20.5432,20.416,20.4307,90500.0
2013-07-17 11:30:00,41.79,41.8,41.58,41.62,77500.0,20.4404,20.4453,20.3377,20.3573,77500.0
2013-07-17 12:00:00,41.64,41.92,41.59,41.84,53000.0,20.3671,20.504,20.3426,20.4649,53000.0
2013-07-17 12:30:00,41.85,41.91,41.79,41.84,54100.0,20.4698,20.4991,20.4404,20.4649,54100.0
2013-07-17 13:00:00,41.86,41.93,41.79,41.89,41900.0,20.4747,20.5089,20.4404,20.4894,41900.0
2013-07-17 13:30:00,41.88,41.89,41.8,41.84,50600.0,20.4845,20.4894,20.4453,20.4649,50600.0
2013-07-17 14:00:00,41.85,41.96,41.85,41.88,39200.0,20.4698,20.5236,20.4698,20.4845,39200.0
2013-07-17 14:30:00,41.88,41.91,41.81,41.84,52200.0,20.4845,20.4991,20.4502,20.4649,52200.0
2013-07-17 15:00:00,41.84,41.91,41.8,41.88,64100.0,20.4649,20.4991,20.4453,20.4845,64100.0
2013-07-17 15:30:00,41.88,41.95,41.83,41.93,121700.0,20.4845,20.5187,20.46,20.5089,121700.0
2013-07-18 09:30:00,41.98,42.16,41.98,42.11,112700.0,20.5334,20.6214,20.5334,20.597,112700.0
2013-07-18 10:00:00,42.08,42.08,41.99,42.03,41900.0,20.5823,20.5823,20.5383,20.5578,41900.0
2013-07-18 10:30:00,42.03,42.11,41.99,42.11,36200.0,20.5578,20.597,20.5383,20.597,36200.0
2013-07-18 11:00:00,42.09,42.21,42.08,42.19,52600.0,20.5872,20.6459,20.5823,20.6361,52600.0
2013-07-18 11:30:00,42.2,42.25,42.14,42.15,33000.0,20.641,20.6654,20.6116,20.6165,33000.0
2013-07-18 12:00:00,42.14,42.16,42.09,42.09,42900.0,20.6116,20.6214,20.5872,20.5872,42900.0
2013-07-18 12:30:00,42.1,42.13,42.06,42.1,32300.0,20.5921,20.6068,20.5725,20.5921,32300.0
2013-07-18 13:00:00,42.09,42.12,42.08,42.11,39600.0,20.5872,20.6019,20.5823,20.597,39600.0
2013-07-18 13:30:00,42.11,42.14,42.09,42.12,43300.0,20.597,20.6116,20.5872,20.6019,43300.0
2013-07-18 14:00:00,42.12,42.16,42.12,42.14,30100.0,20.6019,20.6214,20.6019,20.6116,30100.0
2013-07-18 14:30:00,42.14,42.17,42.12,42.13,41300.0,20.6116,20.6263,20.6019,20.6068,41300.0
2013-07-18 15:00:00,42.13,42.13,42.01,42.01,50900.0,20.6068,20.6068,20.5481,20.5481,50900.0
2013-07-18 15:30:00,42.01,42.02,41.91,41.93,158800.0,20.5481,20.5529,20.4991,20.5089,158800.0
2013-07-19 09:30:00,41.8,41.87,41.6,41.68,122000.0,20.4453,20.4796,20.3475,20.3866,122000.0
2013-07-19 10:00:00,41.7,41.76,41.67,41.74,52600.0,20.3964,20.4258,20.3818,20.416,52600.0
2013-07-19 10:30:00,41.73,41.75,41.64,41.67,43200.0,20.4111,20.4209,20.3671,20.3818,43200.0
2013-07-19 11:00:00,41.66,41.7,41.64,41.7,55000.0,20.3769,20.3964,20.3671,20.3964,55000.0
2013-07-19 11:30:00,41.72,41.75,41.71,41.73,30900.0,20.4062,20.4209,20.4013,20.4111,30900.0
2013-07-19 12:00:00,41.73,41.75,41.72,41.74,22200.0,20.4111,20.4209,20.4062,20.416,22200.0
2013-07-19 12:30:00,41.74,41.77,41.72,41.76,29500.0,20.416,20.4307,20.4062,20.4258,29500.0
2013-07-19 13:00:00,41.76,41.77,41.74,41.74,21200.0,20.4258,20.4307,20.416,20.416,21200.0
2013-07-19 13:30:00,41.74,41.75,41.7,41.7,23600.0,20.416,20.4209,20.3964,20.3964,23600.0
2013-07-19 14:00:00,41.71,41.78,41.7,41.76,69600.0,20.4013,20.4356,20.3964,20.4258,69600.0
2013-07-19 14:30:00,41.75,41.79,41.72,41.75,71500.0,20.4209,20.4404,20.4062,20.4209,71500.0
2013-07-19 15:00:00,41.75,41.79,41.73,41.73,47800.0,20.4209,20.4404,20.4111,20.4111,47800.0
2013-07-19 15:30:00,41.74,41.77,41.7,41.76,94400.0,20.416,20.4307,20.3964,20.4258,94400.0
2013-07-22 09:30:00,41.77,41.86,41.36,41.4,164700.0,20.4307,20.4747,20.2301,20.2497,164700.0
2013-07-22 10:00:00,41.42,41.51,41.41,41.47,69000.0,20.2595,20.3035,20.2546,20.2839,69000.0
2013-07-22 10:30:00,41.46,41.51,41.42,41.43,41600.0,20.279,20.3035,20.2595,20.2644,41600.0
2013-07-22 11:00:00,41.44,41.45,41.33,41.33,46000.0,20.2693,20.2741,20.2155,20.2155,46000.0
2013-07-22 11:30:00,41.33,41.39,41.23,41.37,58200.0,20.2155,20.2448,20.1665,20.235,58200.0
2013-07-22 12:00:00,41.38,41.39,41.28,41.32,55100.0,20.2399,20.2448,20.191,20.2106,55100.0
2013-07-22 12:30:00,41.32,41.38,41.3,41.31,48300.0,20.2106,20.2399,20.2008,20.2057,48300.0
2013-07-22 13:00:00,41.31,41.32,41.19,41.19,57500.0,20.2057,20.2106,20.147,20.147,57500.0
2013-07-22 13:30:00,41.19,41.19,41.0,41.0,70400.0,20.147,20.147,20.054,20.054,70400.0
2013-07-22 14:00:00,41.0,41.02,40.8,40.83,117300.0,20.054,20.0638,19.9562,19.9709,117300.0
2013-07-22 14:30:00,40.83,40.83,40.71,40.74,115700.0,19.9709,19.9709,19.9122,19.9269,115700.0
2013-07-22 15:00:00,40.74,40.82,40.72,40.79,100900.0,19.9269,19.966,19.9171,19.9513,100900.0
2013-07-22 15:30:00,40.78,40.93,40.75,40.89,185100.0,19.9464,20.0198,19.9318,20.0002,185100.0
2013-07-23 09:30:00,40.98,41.04,40.68,40.71,117300.0,20.0443,20.0736,19.8975,19.9122,117300.0
2013-07-23 10:00:00,40.72,40.79,40.66,40.67,96700.0,19.9171,19.9513,19.8877,19.8926,96700.0
2013-07-23 10:30:00,40.68,40.68,40.36,40.51,205100.0,19.8975,19.8975,19.741,19.8144,205100.0
2013-07-23 11:00:00,40.51,40.69,40.49,40.62,91400.0,19.8144,19.9024,19.8046,19.8682,91400.0
2013-07-23 11:30:00,40.62,40.69,40.59,40.66,80400.0,19.8682,19.9024,19.8535,19.8877,80400.0
2013-07-23 12:00:00,40.66,40.75,40.66,40.75,77900.0,19.8877,19.9318,19.8877,19.9318,77900.0
2013-07-23 12:30:00,40.75,40.88,40.72,40.81,69100.0,19.9318,19.9953,19.9171,19.9611,69100.0
2013-07-23 13:00:00,40.82,40.87,40.74,40.81,77400.0,19.966,19.9905,19.9269,19.9611,77400.0
2013-07-23 13:30:00,40.8,40.82,40.76,40.77,87900.0,19.9562,19.966,19.9367,19.9415,87900.0
2013-07-23 14:00:00,40.79,40.94,40.78,40.94,55500.0,19.9513,20.0247,19.9464,20.0247,55500.0
2013-07-23 14:30:00,40.94,41.1,40.91,41.08,52800.0,20.0247,20.103,20.01,20.0932,52800.0
2013-07-23 15:00:00,41.09,41.09,40.96,41.03,108700.0,20.0981,20.0981,20.0345,20.0687,108700.0
2013-07-23 15:30:00,41.03,41.07,41.0,41.02,149200.0,20.0687,20.0883,20.054,20.0638,149200.0
2013-07-24 09:30:00,41.06,41.39,41.04,41.2,105600.0,20.0834,20.2448,20.0736,20.1519,105600.0
2013-07-24 10:00:00,41.18,41.44,41.06,41.44,93500.0,20.1421,20.2693,20.0834,20.2693,93500.0
2013-07-24 10:30:00,41.43,41.58,41.36,41.44,76300.0,20.2644,20.3377,20.2301,20.2693,76300.0
2013-07-24 11:00:00,41.43,41.46,41.4,41.44,63900.0,20.2644,20.279,20.2497,20.2693,63900.0
2013-07-24 11:30:00,41.44,41.47,41.36,41.41,23500.0,20.2693,20.2839,20.2301,20.2546,23500.0
2013-07-24 12:00:00,41.41,41.42,41.31,41.37,21900.0,20.2546,20.2595,20.2057,20.235,21900.0
2013-07-24 12:30:00,41.38,41.4,41.28,41.33,60100.0,20.2399,20.2497,20.191,20.2155,60100.0
2013-07-24 13:00:00,41.33,41.39,41.22,41.24,21300.0,20.2155,20.2448,20.1616,20.1714,21300.0
2013-07-24 13:30:00,41.23,41.31,41.22,41.27,58200.0,20.1665,20.2057,20.1616,20.1861,58200.0
2013-07-24 14:00:00,41.28,41.31,41.17,41.18,40000.0,20.191,20.2057,20.1372,20.1421,40000.0
2013-07-24 14:30:00,41.2,41.23,41.14,41.23,99900.0,20.1519,20.1665,20.1225,20.1665,99900.0
2013-07-24 15:00:00,41.23,41.27,41.19,41.24,47500.0,20.1665,20.1861,20.147,20.1714,47500.0
2013-07-24 15:30:00,41.24,41.31,41.23,41.25,84300.0,20.1714,20.2057,20.1665,20.1763,84300.0
2013-07-25 09:30:00,41.26,41.49,41.21,41.43,73100.0,20.1812,20.2937,20.1568,20.2644,73100.0
2013-07-25 10:00:00,41.45,41.47,41.34,41.45,77500.0,20.2741,20.2839,20.2203,20.2741,77500.0
2013-07-25 10:30:00,41.44,41.55,41.37,41.55,45800.0,20.2693,20.3231,20.235,20.3231,45800.0
2013-07-25 11:00:00,41.54,41.55,41.37,41.37,22400.0,20.3182,20.3231,20.235,20.235,22400.0
2013-07-25 11:30:00,41.38,41.4,41.29,41.33,36900.0,20.2399,20.2497,20.1959,20.2155,36900.0
2013-07-25 12:00:00,41.33,41.37,41.21,41.34,24600.0,20.2155,20.235,20.1568,20.2203,24600.0
2013-07-25 12:30:00,41.35,41.4,41.34,41.35,20100.0,20.2252,20.2497,20.2203,20.2252,20100.0
2013-07-25 13:00:00,41.35,41.38,41.28,41.28,22000.0,20.2252,20.2399,20.191,20.191,22000.0
2013-07-25 13:30:00,41.28,41.45,41.28,41.38,28700.0,20.191,20.2741,20.191,20.2399,28700.0
2013-07-25 14:00:00,41.39,41.41,41.16,41.2,44900.0,20.2448,20.2546,20.1323,20.1519,44900.0
2013-07-25 14:30:00,41.19,41.23,41.11,41.12,56100.0,20.147,20.1665,20.1078,20.1127,56100.0
2013-07-25 15:00:00,41.12,41.23,41.07,41.2,96300.0,20.1127,20.1665,20.0883,20.1519,96300.0
2013-07-25 15:30:00,41.2,41.3,41.2,41.25,108700.0,20.1519,20.2008,20.1519,20.1763,108700.0
2013-07-26 09:30:00,41.24,41.27,40.96,41.26,81400.0,20.1714,20.1861,20.0345,20.1812,81400.0
2013-07-26 10:00:00,41.25,41.31,41.11,41.2,51400.0,20.1763,20.2057,20.1078,20.1519,51400.0
2013-07-26 10:30:00,41.19,41.23,41.05,41.14,52800.0,20.147,20.1665,20.0785,20.1225,52800.0
2013-07-26 11:00:00,41.13,41.19,41.1,41.1,19900.0,20.1176,20.147,20.103,20.103,19900.0
2013-07-26 11:30:00,41.11,41.15,41.02,41.1,31200.0,20.1078,20.1274,20.0638,20.103,31200.0
2013-07-26 12:00:00,41.09,41.25,41.06,41.21,31500.0,20.0981,20.1763,20.0834,20.1568,31500.0
2013-07-26 12:30:00,41.21,41.35,41.21,41.32,31800.0,20.1568,20.2252,20.1568,20.2106,31800.0
2013-07-26 13:00:00,41.34,41.55,41.31,41.53,38800.0,20.2203,20.3231,20.2057,20.3133,38800.0
2013-07-26 13:30:00,41.52,41.52,41.32,41.35,43900.0,20.3084,20.3084,20.2106,20.2252,43900.0
2013-07-26 14:00:00,41.36,41.42,41.3,41.34,33200.0,20.2301,20.2595,20.2008,20.2203,33200.0
2013-07-26 14:30:00,41.34,41.48,41.34,41.46,48400.0,20.2203,20.2888,20.2203,20.279,48400.0
2013-07-26 15:00:00,41.46,41.49,41.44,41.46,28500.0,20.279,20.2937,20.2693,20.279,28500.0
2013-07-26 15:30:00,41.46,41.47,41.4,41.43,74400.0,20.279,20.2839,20.2497,20.2644,74400.0
2013-07-29 09:30:00,41.15,41.48,41.14,41.42,75900.0,20.1274,20.2888,20.1225,20.2595,75900.0
2013-07-29 10:00:00,41.39,41.61,41.36,41.49,35100.0,20.2448,20.3524,20.2301,20.2937,35100.0
2013-07-29 10:30:00,41.49,41.58,41.38,41.58,25100.0,20.2937,20.3377,20.2399,20.3377,25100.0
2013-07-29 11:00:00,41.6,41.66,41.45,41.63,50600.0,20.3475,20.3769,20.2741,20.3622,50600.0
2013-07-29 11:30:00,41.62,41.62,41.48,41.55,25500.0,20.3573,20.3573,20.2888,20.3231,25500.0
2013-07-29 12:00:00,41.56,41.57,41.49,41.5,14900.0,20.328,20.3328,20.2937,20.2986,14900.0
2013-07-29 12:30:00,41.49,41.53,41.46,41.52,18300.0,20.2937,20.3133,20.279,20.3084,18300.0
2013-07-29 13:00:00,41.52,41.54,41.5,41.53,17400.0,20.3084,20.3182,20.2986,20.3133,17400.0
2013-07-29 13:30:00,41.54,41.6,41.48,41.6,31400.0,20.3182,20.3475,20.2888,20.3475,31400.0
2013-07-29 14:00:00,41.6,41.66,41.57,41.59,25900.0,20.3475,20.3769,20.3328,20.3426,25900.0
2013-07-29 14:30:00,41.6,41.61,41.54,41.61,26500.0,20.3475,20.3524,20.3182,20.3524,26500.0
2013-07-29 15:00:00,41.61,41.63,41.57,41.58,47900.0,20.3524,20.3622,20.3328,20.3377,47900.0
2013-07-29 15:30:00,41.59,41.61,41.53,41.54,76100.0,20.3426,20.3524,20.3133,20.3182,76100.0
2013-07-30 09:30:00,41.61,41.88,41.6,41.74,55700.0,20.3524,20.4845,20.3475,20.416,55700.0
2013-07-30 10:00:00,41.77,41.79,41.6,41.67,27200.0,20.4307,20.4404,20.3475,20.3818,27200.0
2013-07-30 10:30:00,41.66,41.77,41.61,41.76,33500.0,20.3769,20.4307,20.3524,20.4258,33500.0
2013-07-30 11:00:00,41.76,41.81,41.7,41.78,49300.0,20.4258,20.4502,20.3964,20.4356,49300.0
2013-07-30 11:30:00,41.79,41.88,41.76,41.77,58500.0,20.4404,20.4845,20.4258,20.4307,58500.0
2013-07-30 12:00:00,41.79,41.79,41.66,41.7,23500.0,20.4404,20.4404,20.3769,20.3964,23500.0
2013-07-30 12:30:00,41.7,41.75,41.69,41.75,24300.0,20.3964,20.4209,20.3915,20.4209,24300.0
2013-07-30 13:00:00,41.76,41.8,41.67,41.69,27600.0,20.4258,20.4453,20.3818,20.3915,27600.0
2013-07-30 13:30:00,41.68,41.81,41.68,41.81,52500.0,20.3866,20.4502,20.3866,20.4502,52500.0
2013-07-30 14:00:00,41.81,41.82,41.76,41.76,40700.0,20.4502,20.4551,20.4258,20.4258,40700.0
2013-07-30 14:30:00,41.78,41.78,41.67,41.69,34100.0,20.4356,20.4356,20.3818,20.3915,34100.0
2013-07-30 15:00:00,41.68,41.75,41.67,41.74,42000.0,20.3866,20.4209,20.3818,20.416,42000.0
2013-07-30 15:30:00,41.74,41.75,41.66,41.72,122200.0,20.416,20.4209,20.3769,20.4062,122200.0
2013-07-31 09:30:00,41.87,41.98,41.59,41.59,58900.0,20.4796,20.5334,20.3426,20.3426,58900.0
2013-07-31 10:00:00,41.62,41.68,41.56,41.66,34800.0,20.3573,20.3866,20.328,20.3769,34800.0
2013-07-31 10:30:00,41.67,41.75,41.6,41.68,50900.0,20.3818,20.4209,20.3475,20.3866,50900.0
2013-07-31 11:00:00,41.66,41.71,41.65,41.65,43900.0,20.3769,20.4013,20.372,20.372,43900.0
2013-07-31 11:30:00,41.64,41.66,41.62,41.64,37300.0,20.3671,20.3769,20.3573,20.3671,37300.0
2013-07-31 12:00:00,41.63,41.65,41.56,41.56,33100.0,20.3622,20.372,20.328,20.328,33100.0
2013-07-31 12:30:00,41.58,41.6,41.47,41.56,36700.0,20.3377,20.3475,20.2839,20.328,36700.0
2013-07-31 13:00:00,41.55,41.55,41.38,41.4,44000.0,20.3231,20.3231,20.2399,20.2497,44000.0
2013-07-31 13:30:00,41.4,41.42,41.25,41.28,46600.0,20.2497,20.2595,20.1763,20.191,46600.0
2013-07-31 14:00:00,41.32,41.37,41.19,41.36,46700.0,20.2106,20.235,20.147,20.2301,46700.0
2013-07-31 14:30:00,41.38,41.56,41.38,41.56,34700.0,20.2399,20.328,20.2399,20.328,34700.0
2013-07-31 15:00:00,41.57,41.57,41.39,41.41,43700.0,20.3328,20.3328,20.2448,20.2546,43700.0
2013-07-31 15:30:00,41.4,41.41,41.26,41.31,227200.0,20.2497,20.2546,20.1812,20.2057,227200.0
2013-08-01 09:30:00,41.37,41.65,41.33,41.48,74000.0,20.235,20.372,20.2155,20.2888,74000.0
2013-08-01 10:00:00,41.45,41.52,41.35,41.43,35900.0,20.2741,20.3084,20.2252,20.2644,35900.0
2013-08-01 10:30:00,41.42,41.42,41.21,41.25,42000.0,20.2595,20.2595,20.1568,20.1763,42000.0
2013-08-01 11:00:00,41.24,41.35,41.24,41.35,32200.0,20.1714,20.2252,20.1714,20.2252,32200.0
2013-08-01 11:30:00,41.34,41.36,41.26,41.26,35100.0,20.2203,20.2301,20.1812,20.1812,35100.0
2013-08-01 12:00:00,41.26,41.27,41.15,41.17,50700.0,20.1812,20.1861,20.1274,20.1372,50700.0
2013-08-01 12:30:00,41.16,41.19,41.03,41.03,65900.0,20.1323,20.147,20.0687,20.0687,65900.0
2013-08-01 13:00:00,41.04,41.07,41.0,41.02,90800.0,20.0736,20.0883,20.054,20.0638,90800.0
2013-08-01 13:30:00,41.02,41.06,40.95,40.99,61800.0,20.0638,20.0834,20.0296,20.0492,61800.0
2013-08-01 14:00:00,40.97,41.05,40.96,41.01,34800.0,20.0394,20.0785,20.0345,20.0589,34800.0
2013-08-01 14:30:00,41.01,41.06,40.96,40.97,44900.0,20.0589,20.0834,20.0345,20.0394,44900.0
2013-08-01 15:00:00,40.98,41.05,40.91,40.96,71700.0,20.0443,20.0785,20.01,20.0345,71700.0
2013-08-01 15:30:00,40.96,41.07,40.93,41.01,86600.0,20.0345,20.0883,20.0198,20.0589,86600.0
2013-08-02 09:30:00,40.9,41.09,40.87,41.04,58900.0,20.0051,20.0981,19.9905,20.0736,58900.0
2013-08-02 10:00:00,41.07,41.18,41.01,41.18,35500.0,20.0883,20.1421,20.0589,20.1421,35500.0
2013-08-02 10:30:00,41.19,41.2,40.95,41.02,64300.0,20.147,20.1519,20.0296,20.0638,64300.0
2013-08-02 11:00:00,41.02,41.06,40.98,41.06,36600.0,20.0638,20.0834,20.0443,20.0834,36600.0
2013-08-02 11:30:00,41.04,41.08,40.84,40.85,61000.0,20.0736,20.0932,19.9758,19.9807,61000.0
2013-08-02 12:00:00,40.84,40.95,40.83,40.88,59300.0,19.9758,20.0296,19.9709,19.9953,59300.0
2013-08-02 12:30:00,40.88,41.02,40.87,40.99,29200.0,19.9953,20.0638,19.9905,20.0492,29200.0
2013-08-02 13:00:00,40.97,41.06,40.96,40.98,27100.0,20.0394,20.0834,20.0345,20.0443,27100.0
2013-08-02 13:30:00,40.97,40.99,40.86,40.9,63700.0,20.0394,20.0492,19.9856,20.0051,63700.0
2013-08-02 14:00:00,40.91,40.98,40.85,40.89,50500.0,20.01,20.0443,19.9807,20.0002,50500.0
2013-08-02 14:30:00,40.89,40.98,40.89,40.96,43800.0,20.0002,20.0443,20.0002,20.0345,43800.0
2013-08-02 15:00:00,40.98,41.01,40.9,40.92,55100.0,20.0443,20.0589,20.0051,20.0149,55100.0
2013-08-02 15:30:00,40.93,41.01,40.88,40.95,93600.0,20.0198,20.0589,19.9953,20.0296,93600.0
2013-08-05 09:30:00,40.54,41.02,40.52,40.95,45600.0,19.829,20.0638,19.8193,20.0296,45600.0
2013-08-05 10:00:00,40.94,41.01,40.71,41.01,60500.0,20.0247,20.0589,19.9122,20.0589,60500.0
2013-08-05 10:30:00,41.01,41.17,40.99,41.13,29900.0,20.0589,20.1372,20.0492,20.1176,29900.0
2013-08-05 11:00:00,41.13,41.2,41.1,41.2,25500.0,20.1176,20.1519,20.103,20.1519,25500.0
2013-08-05 11:30:00,41.19,41.23,41.12,41.23,20600.0,20.147,20.1665,20.1127,20.1665,20600.0
2013-08-05 12:00:00,41.21,41.25,41.18,41.25,23900.0,20.1568,20.1763,20.1421,20.1763,23900.0
2013-08-05 12:30:00,41.25,41.27,41.19,41.22,28000.0,20.1763,20.1861,20.147,20.1616,28000.0
2013-08-05 13:00:00,41.24,41.33,41.22,41.31,27600.0,20.1714,20.2155,20.1616,20.2057,27600.0
2013-08-05 13:30:00,41.32,41.36,41.31,41.33,25400.0,20.2106,20.2301,20.2057,20.2155,25400.0
2013-08-05 14:00:00,41.33,41.42,41.32,41.38,52500.0,20.2155,20.2595,20.2106,20.2399,52500.0
2013-08-05 14:30:00,41.38,41.4,41.34,41.4,52500.0,20.2399,20.2497,20.2203,20.2497,52500.0
2013-08-05 15:00:00,41.4,41.43,41.37,41.43,58800.0,20.2497,20.2644,20.235,20.2644,58800.0
2013-08-05 15:30:00,41.43,41.52,41.4,41.51,192200.0,20.2644,20.3084,20.2497,20.3035,192200.0
2013-08-06 09:30:00,41.23,41.25,41.05,41.07,93300.0,20.1665,20.1763,20.0785,20.0883,93300.0
2013-08-06 10:00:00,41.08,41.1,40.87,40.93,53700.0,20.0932,20.103,19.9905,20.0198,53700.0
2013-08-06 10:30:00,40.92,40.99,40.87,40.9,63800.0,20.0149,20.0492,19.9905,20.0051,63800.0
2013-08-06 11:00:00,40.89,40.97,40.85,40.87,55400.0,20.0002,20.0394,19.9807,19.9905,55400.0
2013-08-06 11:30:00,40.87,40.91,40.69,40.91,81200.0,19.9905,20.01,19.9024,20.01,81200.0
2013-08-06 12:00:00,40.89,41.03,40.88,41.02,36400.0,20.0002,20.0687,19.9953,20.0638,36400.0
2013-08-06 12:30:00,41.02,41.18,41.01,41.06,49800.0,20.0638,20.1421,20.0589,20.0834,49800.0
2013-08-06 13:00:00,41.06,41.12,41.02,41.08,55500.0,20.0834,20.1127,20.0638,20.0932,55500.0
2013-08-06 13:30:00,41.07,41.08,40.97,40.97,41200.0,20.0883,20.0932,20.0394,20.0394,41200.0
2013-08-06 14:00:00,40.96,40.96,40.91,40.91,36700.0,20.0345,20.0345,20.01,20.01,36700.0
2013-08-06 14:30:00,40.92,41.0,40.88,41.0,43000.0,20.0149,20.054,19.9953,20.054,43000.0
2013-08-06 15:00:00,41.0,41.02,40.89,40.89,45900.0,20.054,20.0638,20.0002,20.0002,45900.0
2013-08-06 15:30:00,40.9,40.98,40.86,40.98,96200.0,20.0051,20.0443,19.9856,20.0443,96200.0
2013-08-07 09:30:00,40.71,40.87,40.61,40.64,84900.0,19.9122,19.9905,19.8633,19.878,84900.0
2013-08-07 10:00:00,40.62,40.63,40.55,40.58,86600.0,19.8682,19.8731,19.8339,19.8486,86600.0
2013-08-07 10:30:00,40.57,40.68,40.55,40.65,67100.0,19.8437,19.8975,19.8339,19.8828,67100.0
2013-08-07 11:00:00,40.64,40.75,40.61,40.75,45400.0,19.878,19.9318,19.8633,19.9318,45400.0
2013-08-07 11:30:00,40.75,40.82,40.67,40.68,48100.0,19.9318,19.966,19.8926,19.8975,48100.0
2013-08-07 12:00:00,40.67,40.79,40.61,40.76,113900.0,19.8926,19.9513,19.8633,19.9367,113900.0
2013-08-07 12:30:00,40.76,40.98,40.76,40.96,350400.0,19.9367,20.0443,19.9367,20.0345,350400.0
2013-08-07 13:00:00,40.95,41.09,40.87,40.88,372600.0,20.0296,20.0981,19.9905,19.9953,372600.0
2013-08-07 13:30:00,40.87,40.91,40.75,40.91,48200.0,19.9905,20.01,19.9318,20.01,48200.0
2013-08-07 14:00:00,40.9,40.91,40.7,40.71,44600.0,20.0051,20.01,19.9073,19.9122,44600.0
2013-08-07 14:30:00,40.71,40.8,40.68,40.8,55900.0,19.9122,19.9562,19.8975,19.9562,55900.0
2013-08-07 15:00:00,40.81,40.96,40.81,40.91,48000.0,19.9611,20.0345,19.9611,20.01,48000.0
2013-08-07 15:30:00,40.91,40.92,40.82,40.83,121900.0,20.01,20.0149,19.966,19.9709,121900.0
2013-08-08 09:30:00,41.0,41.05,40.57,40.59,176800.0,20.054,20.0785,19.8437,19.8535,176800.0
2013-08-08 10:00:00,40.59,40.75,40.5,40.72,423600.0,19.8535,19.9318,19.8095,19.9171,423600.0
2013-08-08 10:30:00,40.73,40.91,40.72,40.85,863300.0,19.922,20.01,19.9171,19.9807,863300.0
2013-08-08 11:00:00,40.86,40.89,40.4,40.43,153900.0,19.9856,20.0002,19.7606,19.7752,153900.0
2013-08-08 11:30:00,40.47,40.57,40.4,40.57,74400.0,19.7948,19.8437,19.7606,19.8437,74400.0
2013-08-08 12:00:00,40.57,40.69,40.54,40.67,44500.0,19.8437,19.9024,19.829,19.8926,44500.0
2013-08-08 12:30:00,40.65,40.73,40.56,40.66,46000.0,19.8828,19.922,19.8388,19.8877,46000.0
2013-08-08 13:00:00,40.67,40.69,40.55,40.6,52000.0,19.8926,19.9024,19.8339,19.8584,52000.0
2013-08-08 13:30:00,40.63,40.67,40.54,40.59,48500.0,19.8731,19.8926,19.829,19.8535,48500.0
2013-08-08 14:00:00,40.57,40.68,40.51,40.63,59100.0,19.8437,19.8975,19.8144,19.8731,59100.0
2013-08-08 14:30:00,40.64,40.64,40.52,40.55,73800.0,19.878,19.878,19.8193,19.8339,73800.0
2013-08-08 15:00:00,40.56,40.58,40.51,40.53,46300.0,19.8388,19.8486,19.8144,19.8242,46300.0
2013-08-08 15:30:00,40.54,40.62,40.45,40.59,263400.0,19.829,19.8682,19.785,19.8535,263400.0
2013-08-09 09:30:00,40.39,40.67,40.2,40.67,169000.0,19.7557,19.8926,19.6627,19.8926,169000.0
2013-08-09 10:00:00,40.65,40.82,40.62,40.82,188100.0,19.8828,19.966,19.8682,19.966,188100.0
2013-08-09 10:30:00,40.8,40.96,40.77,40.86,447000.0,19.9562,20.0345,19.9415,19.9856,447000.0
2013-08-09 11:00:00,40.84,40.88,40.67,40.67,51600.0,19.9758,19.9953,19.8926,19.8926,51600.0
2013-08-09 11:30:00,40.67,40.75,40.61,40.63,52100.0,19.8926,19.9318,19.8633,19.8731,52100.0
2013-08-09 12:00:00,40.64,40.79,40.6,40.75,30100.0,19.878,19.9513,19.8584,19.9318,30100.0
2013-08-09 12:30:00,40.76,40.8,40.7,40.71,33200.0,19.9367,19.9562,19.9073,19.9122,33200.0
2013-08-09 13:00:00,40.72,40.73,40.67,40.7,19600.0,19.9171,19.922,19.8926,19.9073,19600.0
2013-08-09 13:30:00,40.72,40.72,40.66,40.67,22800.0,19.9171,19.9171,19.8877,19.8926,22800.0
2013-08-09 14:00:00,40.66,40.74,40.65,40.72,34600.0,19.8877,19.9269,19.8828,19.9171,34600.0
2013-08-09 14:30:00,40.73,40.75,40.61,40.64,43100.0,19.922,19.9318,19.8633,19.878,43100.0
2013-08-09 15:00:00,40.63,40.65,40.59,40.63,33600.0,19.8731,19.8828,19.8535,19.8731,33600.0
2013-08-09 15:30:00,40.63,40.7,40.53,40.56,235600.0,19.8731,19.9073,19.8242,19.8388,235600.0
2013-08-12 09:30:00,40.33,40.43,40.1,40.13,237300.0,19.7263,19.7752,19.6138,19.6285,237300.0
2013-08-12 10:00:00,40.15,40.24,40.06,40.15,106500.0,19.6383,19.6823,19.5943,19.6383,106500.0
2013-08-12 10:30:00,40.18,40.46,40.18,40.46,192300.0,19.653,19.7899,19.653,19.7899,192300.0
2013-08-12 11:00:00,40.46,40.46,40.16,40.18,223800.0,19.7899,19.7899,19.6432,19.653,223800.0
2013-08-12 11:30:00,40.18,40.25,40.13,40.21,47300.0,19.653,19.6872,19.6285,19.6676,47300.0
2013-08-12 12:00:00,40.19,40.2,40.13,40.14,29700.0,19.6579,19.6627,19.6285,19.6334,29700.0
2013-08-12 12:30:00,40.14,40.15,40.1,40.15,28600.0,19.6334,19.6383,19.6138,19.6383,28600.0
2013-08-12 13:00:00,40.14,40.18,40.06,40.16,39300.0,19.6334,19.653,19.5943,19.6432,39300.0
2013-08-12 13:30:00,40.18,40.27,40.15,40.25,40700.0,19.653,19.697,19.6383,19.6872,40700.0
2013-08-12 14:00:00,40.24,40.42,40.23,40.38,41900.0,19.6823,19.7704,19.6774,19.7508,41900.0
2013-08-12 14:30:00,40.39,40.43,40.36,40.42,27900.0,19.7557,19.7752,19.741,19.7704,27900.0
2013-08-12 15:00:00,40.42,40.43,40.38,40.39,39100.0,19.7704,19.7752,19.7508,19.7557,39100.0
2013-08-12 15:30:00,40.38,40.43,40.32,40.36,156400.0,19.7508,19.7752,19.7214,19.741,156400.0
2013-08-13 09:30:00,40.28,40.31,40.02,40.31,80900.0,19.7019,19.7165,19.5747,19.7165,80900.0
2013-08-13 10:00:00,40.3,40.38,40.24,40.28,77100.0,19.7117,19.7508,19.6823,19.7019,77100.0
2013-08-13 10:30:00,40.28,40.4,40.24,40.4,22300.0,19.7019,19.7606,19.6823,19.7606,22300.0
2013-08-13 11:00:00,40.39,40.39,40.27,40.3,39600.0,19.7557,19.7557,19.697,19.7117,39600.0
2013-08-13 11:30:00,40.32,40.35,40.25,40.27,18900.0,19.7214,19.7361,19.6872,19.697,18900.0
2013-08-13 12:00:00,40.27,40.41,40.24,40.34,58700.0,19.697,19.7655,19.6823,19.7312,58700.0
2013-08-13 12:30:00,40.35,40.4,40.3,40.35,35700.0,19.7361,19.7606,19.7117,19.7361,35700.0
2013-08-13 13:00:00,40.35,40.4,40.32,40.4,38200.0,19.7361,19.7606,19.7214,19.7606,38200.0
2013-08-13 13:30:00,40.4,40.45,40.32,40.34,106000.0,19.7606,19.785,19.7214,19.7312,106000.0
2013-08-13 14:00:00,40.34,40.42,40.26,40.4,57300.0,19.7312,19.7704,19.6921,19.7606,57300.0
2013-08-13 14:30:00,40.41,40.43,40.35,40.37,112200.0,19.7655,19.7752,19.7361,19.7459,112200.0
2013-08-13 15:00:00,40.37,40.48,40.37,40.44,109100.0,19.7459,19.7997,19.7459,19.7801,109100.0
2013-08-13 15:30:00,40.43,40.45,40.37,40.42,148600.0,19.7752,19.785,19.7459,19.7704,148600.0
2013-08-14 09:30:00,40.37,40.5,40.27,40.42,72300.0,19.7459,19.8095,19.697,19.7704,72300.0
2013-08-14 10:00:00,40.41,40.45,40.35,40.43,26000.0,19.7655,19.785,19.7361,19.7752,26000.0
2013-08-14 10:30:00,40.45,40.5,40.42,40.49,39900.0,19.785,19.8095,19.7704,19.8046,39900.0
2013-08-14 11:00:00,40.49,40.52,40.45,40.47,26200.0,19.8046,19.8193,19.785,19.7948,26200.0
2013-08-14 11:30:00,40.46,40.5,40.45,40.48,22300.0,19.7899,19.8095,19.785,19.7997,22300.0
2013-08-14 12:00:00,40.47,40.48,40.42,40.45,30800.0,19.7948,19.7997,19.7704,19.785,30800.0
2013-08-14 12:30:00,40.46,40.46,40.4,40.43,14100.0,19.7899,19.7899,19.7606,19.7752,14100.0
2013-08-14 13:00:00,40.44,40.49,40.44,40.46,18900.0,19.7801,19.8046,19.7801,19.7899,18900.0
2013-08-14 13:30:00,40.45,40.45,40.4,40.43,38700.0,19.785,19.785,19.7606,19.7752,38700.0
2013-08-14 14:00:00,40.43,40.44,40.37,40.39,46600.0,19.7752,19.7801,19.7459,19.7557,46600.0
2013-08-14 14:30:00,40.4,40.4,40.26,40.3,53100.0,19.7606,19.7606,19.6921,19.7117,53100.0
2013-08-14 15:00:00,40.3,40.45,40.27,40.45,41000.0,19.7117,19.785,19.697,19.785,41000.0
2013-08-14 15:30:00,40.44,40.51,40.42,40.51,75700.0,19.7801,19.8144,19.7704,19.8144,75700.0
2013-08-15 09:30:00,40.94,41.32,40.88,41.24,244600.0,20.0247,20.2106,19.9953,20.1714,244600.0
2013-08-15 10:00:00,41.27,41.38,41.16,41.18,102900.0,20.1861,20.2399,20.1323,20.1421,102900.0
2013-08-15 10:30:00,41.18,41.18,41.06,41.08,52800.0,20.1421,20.1421,20.0834,20.0932,52800.0
2013-08-15 11:00:00,41.09,41.26,41.05,41.14,83600.0,20.0981,20.1812,20.0785,20.1225,83600.0
2013-08-15 11:30:00,41.13,41.15,40.93,41.07,197700.0,20.1176,20.1274,20.0198,20.0883,197700.0
2013-08-15 12:00:00,41.07,41.15,41.07,41.14,29700.0,20.0883,20.1274,20.0883,20.1225,29700.0
2013-08-15 12:30:00,41.14,41.18,41.09,41.18,33100.0,20.1225,20.1421,20.0981,20.1421,33100.0
2013-08-15 13:00:00,41.17,41.26,41.14,41.16,22800.0,20.1372,20.1812,20.1225,20.1323,22800.0
2013-08-15 13:30:00,41.17,41.24,41.17,41.23,33100.0,20.1372,20.1714,20.1372,20.1665,33100.0
2013-08-15 14:00:00,41.23,41.31,41.21,41.31,49600.0,20.1665,20.2057,20.1568,20.2057,49600.0
2013-08-15 14:30:00,41.3,41.32,41.21,41.3,105000.0,20.2008,20.2106,20.1568,20.2008,105000.0
2013-08-15 15:00:00,41.3,41.31,41.25,41.28,60200.0,20.2008,20.2057,20.1763,20.191,60200.0
2013-08-15 15:30:00,41.28,41.31,41.23,41.25,121000.0,20.191,20.2057,20.1665,20.1763,121000.0
2013-08-16 09:30:00,41.18,41.19,40.98,41.04,59500.0,20.1421,20.147,20.0443,20.0736,59500.0
2013-08-16 10:00:00,41.04,41.16,41.02,41.13,42500.0,20.0736,20.1323,20.0638,20.1176,42500.0
2013-08-16 10:30:00,41.13,41.22,41.06,41.15,31900.0,20.1176,20.1616,20.0834,20.1274,31900.0
2013-08-16 11:00:00,41.15,41.31,41.14,41.3,75900.0,20.1274,20.2057,20.1225,20.2008,75900.0
2013-08-16 11:30:00,41.29,41.33,41.25,41.3,26900.0,20.1959,20.2155,20.1763,20.2008,26900.0
2013-08-16 12:00:00,41.29,41.34,41.2,41.22,27700.0,20.1959,20.2203,20.1519,20.1616,27700.0
2013-08-16 12:30:00,41.2,41.21,41.12,41.15,17100.0,20.1519,20.1568,20.1127,20.1274,17100.0
2013-08-16 13:00:00,41.17,41.17,41.05,41.12,29500.0,20.1372,20.1372,20.0785,20.1127,29500.0
2013-08-16 13:30:00,41.13,41.15,41.09,41.14,27800.0,20.1176,20.1274,20.0981,20.1225,27800.0
2013-08-16 14:00:00,41.15,41.2,41.12,41.16,25600.0,20.1274,20.1519,20.1127,20.1323,25600.0
2013-08-16 14:30:00,41.16,41.19,41.12,41.19,28300.0,20.1323,20.147,20.1127,20.147,28300.0
2013-08-16 15:00:00,41.18,41.2,41.13,41.14,33500.0,20.1421,20.1519,20.1176,20.1225,33500.0
2013-08-16 15:30:00,41.14,41.14,41.04,41.05,106400.0,20.1225,20.1225,20.0736,20.0785,106400.0
2013-08-19 09:30:00,41.06,41.14,40.99,41.12,88000.0,20.0834,20.1225,20.0492,20.1127,88000.0
2013-08-19 10:00:00,41.1,41.21,41.03,41.18,31300.0,20.103,20.1568,20.0687,20.1421,31300.0
2013-08-19 10:30:00,41.17,41.18,41.1,41.14,24700.0,20.1372,20.1421,20.103,20.1225,24700.0
2013-08-19 11:00:00,41.13,41.18,41.09,41.14,97600.0,20.1176,20.1421,20.0981,20.1225,97600.0
2013-08-19 11:30:00,41.12,41.14,41.09,41.13,22200.0,20.1127,20.1225,20.0981,20.1176,22200.0
2013-08-19 12:00:00,41.13,41.17,41.11,41.16,21200.0,20.1176,20.1372,20.1078,20.1323,21200.0
2013-08-19 12:30:00,41.16,41.17,41.08,41.11,17900.0,20.1323,20.1372,20.0932,20.1078,17900.0
2013-08-19 13:00:00,41.09,41.13,41.08,41.13,26900.0,20.0981,20.1176,20.0932,20.1176,26900.0
2013-08-19 13:30:00,41.1,41.12,41.07,41.1,28600.0,20.103,20.1127,20.0883,20.103,28600.0
2013-08-19 14:00:00,41.11,41.14,41.09,41.1,20200.0,20.1078,20.1225,20.0981,20.103,20200.0
2013-08-19 14:30:00,41.09,41.09,41.05,41.06,37000.0,20.0981,20.0981,20.0785,20.0834,37000.0
2013-08-19 15:00:00,41.07,41.08,41.02,41.06,32300.0,20.0883,20.0932,20.0638,20.0834,32300.0
2013-08-19 15:30:00,41.06,41.08,41.03,41.05,140700.0,20.0834,20.0932,20.0687,20.0785,140700.0
2013-08-20 09:30:00,40.93,40.97,40.73,40.73,67000.0,20.0198,20.0394,19.922,19.922,67000.0
2013-08-20 10:00:00,40.74,40.84,40.72,40.75,58200.0,19.9269,19.9758,19.9171,19.9318,58200.0
2013-08-20 10:30:00,40.75,40.85,40.72,40.85,248900.0,19.9318,19.9807,19.9171,19.9807,248900.0
2013-08-20 11:00:00,40.86,40.88,40.83,40.84,54200.0,19.9856,19.9953,19.9709,19.9758,54200.0
2013-08-20 11:30:00,40.85,40.9,40.82,40.84,40600.0,19.9807,20.0051,19.966,19.9758,40600.0
2013-08-20 12:00:00,40.85,40.88,40.81,40.87,16300.0,19.9807,19.9953,19.9611,19.9905,16300.0
2013-08-20 12:30:00,40.87,40.91,40.82,40.89,75600.0,19.9905,20.01,19.966,20.0002,75600.0
2013-08-20 13:00:00,40.89,40.91,40.87,40.91,51500.0,20.0002,20.01,19.9905,20.01,51500.0
2013-08-20 13:30:00,40.9,40.95,40.89,40.92,42100.0,20.0051,20.0296,20.0002,20.0149,42100.0
2013-08-20 14:00:00,40.91,40.93,40.88,40.91,28800.0,20.01,20.0198,19.9953,20.01,28800.0
2013-08-20 14:30:00,40.91,40.91,40.88,40.89,37500.0,20.01,20.01,19.9953,20.0002,37500.0
2013-08-20 15:00:00,40.89,40.96,40.88,40.9,100100.0,20.0002,20.0345,19.9953,20.0051,100100.0
2013-08-20 15:30:00,40.91,40.95,40.85,40.86,213500.0,20.01,20.0296,19.9807,19.9856,213500.0
2013-08-21 09:30:00,40.66,40.7,40.57,40.59,76300.0,19.8877,19.9073,19.8437,19.8535,76300.0
2013-08-21 10:00:00,40.6,40.66,40.56,40.57,35900.0,19.8584,19.8877,19.8388,19.8437,35900.0
2013-08-21 10:30:00,40.56,40.62,40.55,40.55,16000.0,19.8388,19.8682,19.8339,19.8339,16000.0
2013-08-21 11:00:00,40.54,40.58,40.51,40.54,21300.0,19.829,19.8486,19.8144,19.829,21300.0
2013-08-21 11:30:00,40.53,40.56,40.49,40.51,129700.0,19.8242,19.8388,19.8046,19.8144,129700.0
2013-08-21 12:00:00,40.52,40.55,40.48,40.53,15400.0,19.8193,19.8339,19.7997,19.8242,15400.0
2013-08-21 12:30:00,40.54,40.67,40.53,40.61,15100.0,19.829,19.8926,19.8242,19.8633,15100.0
2013-08-21 13:00:00,40.6,40.7,40.6,40.67,16600.0,19.8584,19.9073,19.8584,19.8926,16600.0
2013-08-21 13:30:00,40.65,40.67,40.6,40.64,13300.0,19.8828,19.8926,19.8584,19.878,13300.0
2013-08-21 14:00:00,40.65,40.65,40.39,40.48,43300.0,19.8828,19.8828,19.7557,19.7997,43300.0
2013-08-21 14:30:00,40.46,40.67,40.46,40.54,27500.0,19.7899,19.8926,19.7899,19.829,27500.0
2013-08-21 15:00:00,40.54,40.55,40.45,40.45,34600.0,19.829,19.8339,19.785,19.785,34600.0
2013-08-21 15:30:00,40.45,40.47,40.4,40.45,60900.0,19.785,19.7948,19.7606,19.785,60900.0
2013-08-22 09:30:00,40.44,40.47,40.11,40.18,91900.0,19.7801,19.7948,19.6187,19.653,91900.0
2013-08-22 10:00:00,40.18,40.22,40.15,40.17,53100.0,19.653,19.6725,19.6383,19.6481,53100.0
2013-08-22 10:30:00,40.18,40.27,40.18,40.22,69300.0,19.653,19.697,19.653,19.6725,69300.0
2013-08-22 11:00:00,40.23,40.3,40.18,40.23,60000.0,19.6774,19.7117,19.653,19.6774,60000.0
2013-08-22 11:30:00,40.22,40.25,40.18,40.22,29000.0,19.6725,19.6872,19.653,19.6725,29000.0
2013-08-22 12:00:00,40.23,40.24,40.19,40.21,23600.0,19.6774,19.6823,19.6579,19.6676,23600.0
2013-08-22 12:30:00,40.21,40.3,40.19,40.25,18400.0,19.6676,19.7117,19.6579,19.6872,18400.0
2013-08-22 13:00:00,40.24,40.25,40.14,40.15,22400.0,19.6823,19.6872,19.6334,19.6383,22400.0
2013-08-22 13:30:00,40.16,40.26,40.16,40.22,16900.0,19.6432,19.6921,19.6432,19.6725,16900.0
2013-08-22 14:00:00,40.22,40.22,40.13,40.15,16700.0,19.6725,19.6725,19.6285,19.6383,16700.0
2013-08-22 14:30:00,40.15,40.17,40.12,40.15,24300.0,19.6383,19.6481,19.6236,19.6383,24300.0
2013-08-22 15:00:00,40.14,40.2,40.14,40.17,25900.0,19.6334,19.6627,19.6334,19.6481,25900.0
2013-08-22 15:30:00,40.19,40.21,40.16,40.17,97300.0,19.6579,19.6676,19.6432,19.6481,97300.0
2013-08-23 09:30:00,40.19,40.26,40.11,40.25,60300.0,19.6579,19.6921,19.6187,19.6872,60300.0
2013-08-23 10:00:00,40.25,40.52,40.24,40.45,31300.0,19.6872,19.8193,19.6823,19.785,31300.0
2013-08-23 10:30:00,40.47,40.56,40.45,40.52,26600.0,19.7948,19.8388,19.785,19.8193,26600.0
2013-08-23 11:00:00,40.52,40.57,40.42,40.53,24200.0,19.8193,19.8437,19.7704,19.8242,24200.0
2013-08-23 11:30:00,40.53,40.58,40.52,40.54,23000.0,19.8242,19.8486,19.8193,19.829,23000.0
2013-08-23 12:00:00,40.54,40.54,40.47,40.49,17300.0,19.829,19.829,19.7948,19.8046,17300.0
2013-08-23 12:30:00,40.48,40.51,40.47,40.48,19800.0,19.7997,19.8144,19.7948,19.7997,19800.0
2013-08-23 13:00:00,40.49,40.54,40.48,40.5,20000.0,19.8046,19.829,19.7997,19.8095,20000.0
2013-08-23 13:30:00,40.51,40.54,40.48,40.52,20200.0,19.8144,19.829,19.7997,19.8193,20200.0
2013-08-23 14:00:00,40.51,40.53,40.5,40.51,13600.0,19.8144,19.8242,19.8095,19.8144,13600.0
2013-08-23 14:30:00,40.51,40.59,40.5,40.57,55500.0,19.8144,19.8535,19.8095,19.8437,55500.0
2013-08-23 15:00:00,40.58,40.6,40.54,40.59,22800.0,19.8486,19.8584,19.829,19.8535,22800.0
2013-08-23 15:30:00,40.58,40.66,40.57,40.62,101800.0,19.8486,19.8877,19.8437,19.8682,101800.0
2013-08-26 09:30:00,40.68,40.82,40.54,40.54,46100.0,19.8975,19.966,19.829,19.829,46100.0
2013-08-26 10:00:00,40.54,40.54,40.48,40.52,23100.0,19.829,19.829,19.7997,19.8193,23100.0
2013-08-26 10:30:00,40.53,40.56,40.44,40.46,39100.0,19.8242,19.8388,19.7801,19.7899,39100.0
2013-08-26 11:00:00,40.46,40.51,40.42,40.48,33000.0,19.7899,19.8144,19.7704,19.7997,33000.0
2013-08-26 11:30:00,40.48,40.52,40.48,40.5,24400.0,19.7997,19.8193,19.7997,19.8095,24400.0
2013-08-26 12:00:00,40.5,40.66,40.5,40.59,19200.0,19.8095,19.8877,19.8095,19.8535,19200.0
2013-08-26 12:30:00,40.59,40.66,40.59,40.61,18300.0,19.8535,19.8877,19.8535,19.8633,18300.0
2013-08-26 13:00:00,40.62,40.64,40.6,40.61,24900.0,19.8682,19.878,19.8584,19.8633,24900.0
2013-08-26 13:30:00,40.61,40.65,40.57,40.58,17600.0,19.8633,19.8828,19.8437,19.8486,17600.0
2013-08-26 14:00:00,40.58,40.67,40.58,40.67,33600.0,19.8486,19.8926,19.8486,19.8926,33600.0
2013-08-26 14:30:00,40.66,40.71,40.66,40.7,21300.0,19.8877,19.9122,19.8877,19.9073,21300.0
2013-08-26 15:00:00,40.7,40.72,40.63,40.67,117100.0,19.9073,19.9171,19.8731,19.8926,117100.0
2013-08-26 15:30:00,40.67,40.76,40.64,40.75,73700.0,19.8926,19.9367,19.878,19.9318,73700.0
2013-08-27 09:30:00,40.47,40.57,40.39,40.47,105000.0,19.7948,19.8437,19.7557,19.7948,105000.0
2013-08-27 10:00:00,40.46,40.47,40.4,40.43,28800.0,19.7899,19.7948,19.7606,19.7752,28800.0
2013-08-27 10:30:00,40.43,40.48,40.39,40.47,37400.0,19.7752,19.7997,19.7557,19.7948,37400.0
2013-08-27 11:00:00,40.48,40.48,40.32,40.33,54400.0,19.7997,19.7997,19.7214,19.7263,54400.0
2013-08-27 11:30:00,40.33,40.37,40.23,40.36,42700.0,19.7263,19.7459,19.6774,19.741,42700.0
2013-08-27 12:00:00,40.37,40.38,40.26,40.29,38500.0,19.7459,19.7508,19.6921,19.7068,38500.0
2013-08-27 12:30:00,40.29,40.36,40.18,40.32,41000.0,19.7068,19.741,19.653,19.7214,41000.0
2013-08-27 13:00:00,40.33,40.33,40.23,40.23,22800.0,19.7263,19.7263,19.6774,19.6774,22800.0
2013-08-27 13:30:00,40.24,40.29,40.23,40.25,21500.0,19.6823,19.7068,19.6774,19.6872,21500.0
2013-08-27 14:00:00,40.25,40.28,40.18,40.28,44600.0,19.6872,19.7019,19.653,19.7019,44600.0
2013-08-27 14:30:00,40.28,40.35,40.25,40.35,28800.0,19.7019,19.7361,19.6872,19.7361,28800.0
2013-08-27 15:00:00,40.35,40.39,40.3,40.36,42600.0,19.7361,19.7557,19.7117,19.741,42600.0
2013-08-27 15:30:00,40.36,40.47,40.33,40.44,87000.0,19.741,19.7948,19.7263,19.7801,87000.0
2013-08-28 09:30:00,40.45,40.5,40.2,40.45,57200.0,19.785,19.8095,19.6627,19.785,57200.0
2013-08-28 10:00:00,40.45,40.6,40.45,40.6,54900.0,19.785,19.8584,19.785,19.8584,54900.0
2013-08-28 10:30:00,40.6,40.6,40.45,40.51,37200.0,19.8584,19.8584,19.785,19.8144,37200.0
2013-08-28 11:00:00,40.5,40.56,40.49,40.5,26200.0,19.8095,19.8388,19.8046,19.8095,26200.0
2013-08-28 11:30:00,40.49,40.63,40.46,40.63,36500.0,19.8046,19.8731,19.7899,19.8731,36500.0
2013-08-28 12:00:00,40.64,40.64,40.59,40.61,24300.0,19.878,19.878,19.8535,19.8633,24300.0
2013-08-28 12:30:00,40.61,40.76,40.59,40.75,31800.0,19.8633,19.9367,19.8535,19.9318,31800.0
2013-08-28 13:00:00,40.75,40.76,40.63,40.64,26000.0,19.9318,19.9367,19.8731,19.878,26000.0
2013-08-28 13:30:00,40.65,40.71,40.61,40.61,29000.0,19.8828,19.9122,19.8633,19.8633,29000.0
2013-08-28 14:00:00,40.62,40.64,40.56,40.57,20700.0,19.8682,19.878,19.8388,19.8437,20700.0
2013-08-28 14:30:00,40.57,40.6,40.54,40.58,22200.0,19.8437,19.8584,19.829,19.8486,22200.0
2013-08-28 15:00:00,40.57,40.62,40.52,40.55,34500.0,19.8437,19.8682,19.8193,19.8339,34500.0
2013-08-28 15:30:00,40.55,40.59,40.49,40.51,71800.0,19.8339,19.8535,19.8046,19.8144,71800.0
2013-08-29 09:30:00,40.67,41.42,40.66,40.98,195500.0,19.8926,20.2595,19.8877,20.0443,195500.0
2013-08-29 10:00:00,40.97,41.17,40.96,41.12,90200.0,20.0394,20.1372,20.0345,20.1127,90200.0
2013-08-29 10:30:00,41.08,41.29,41.08,41.22,61000.0,20.0932,20.1959,20.0932,20.1616,61000.0
2013-08-29 11:00:00,41.23,41.36,41.22,41.3,57700.0,20.1665,20.2301,20.1616,20.2008,57700.0
2013-08-29 11:30:00,41.29,41.29,41.15,41.25,32700.0,20.1959,20.1959,20.1274,20.1763,32700.0
2013-08-29 12:00:00,41.24,41.31,41.24,41.26,28600.0,20.1714,20.2057,20.1714,20.1812,28600.0
2013-08-29 12:30:00,41.25,41.29,41.21,41.23,13200.0,20.1763,20.1959,20.1568,20.1665,13200.0
2013-08-29 13:00:00,41.23,41.28,41.16,41.2,23000.0,20.1665,20.191,20.1323,20.1519,23000.0
2013-08-29 13:30:00,41.19,41.3,41.12,41.27,32200.0,20.147,20.2008,20.1127,20.1861,32200.0
2013-08-29 14:00:00,41.26,41.31,41.21,41.23,25200.0,20.1812,20.2057,20.1568,20.1665,25200.0
2013-08-29 14:30:00,41.24,41.26,41.16,41.25,38800.0,20.1714,20.1812,20.1323,20.1763,38800.0
2013-08-29 15:00:00,41.25,41.34,41.25,41.29,51400.0,20.1763,20.2203,20.1763,20.1959,51400.0
2013-08-29 15:30:00,41.29,41.34,41.23,41.25,118600.0,20.1959,20.2203,20.1665,20.1763,118600.0
2013-08-30 09:30:00,41.4,41.48,41.11,41.27,53700.0,20.2497,20.2888,20.1078,20.1861,53700.0
2013-08-30 10:00:00,41.25,41.25,41.1,41.11,23900.0,20.1763,20.1763,20.103,20.1078,23900.0
2013-08-30 10:30:00,41.13,41.2,41.08,41.12,34400.0,20.1176,20.1519,20.0932,20.1127,34400.0
2013-08-30 11:00:00,41.12,41.28,41.12,41.25,27200.0,20.1127,20.191,20.1127,20.1763,27200.0
2013-08-30 11:30:00,41.25,41.3,41.21,41.21,30500.0,20.1763,20.2008,20.1568,20.1568,30500.0
2013-08-30 12:00:00,41.2,41.35,41.15,41.34,32500.0,20.1519,20.2252,20.1274,20.2203,32500.0
2013-08-30 12:30:00,41.33,41.33,41.24,41.3,12500.0,20.2155,20.2155,20.1714,20.2008,12500.0
2013-08-30 13:00:00,41.29,41.32,41.2,41.31,19400.0,20.1959,20.2106,20.1519,20.2057,19400.0
2013-08-30 13:30:00,41.3,41.3,41.22,41.22,18600.0,20.2008,20.2008,20.1616,20.1616,18600.0
2013-08-30 14:00:00,41.21,41.23,41.15,41.15,20500.0,20.1568,20.1665,20.1274,20.1274,20500.0
2013-08-30 14:30:00,41.15,41.16,41.04,41.04,58500.0,20.1274,20.1323,20.0736,20.0736,58500.0
2013-08-30 15:00:00,41.04,41.12,41.03,41.12,37100.0,20.0736,20.1127,20.0687,20.1127,37100.0
2013-08-30 15:30:00,41.12,41.12,40.96,40.97,231300.0,20.1127,20.1127,20.0345,20.0394,231300.0
2013-09-03 09:30:00,43.44,43.54,42.63,42.8,367000.0,21.2475,21.2964,20.8513,20.9345,367000.0
2013-09-03 10:00:00,42.78,42.8,42.48,42.49,128100.0,20.9247,20.9345,20.7779,20.7828,128100.0
2013-09-03 10:30:00,42.48,42.74,42.4,42.68,131000.0,20.7779,20.9051,20.7388,20.8758,131000.0
2013-09-03 11:00:00,42.69,42.75,42.6,42.65,64600.0,20.8807,20.91,20.8366,20.8611,64600.0
2013-09-03 11:30:00,42.65,42.71,42.57,42.71,52300.0,20.8611,20.8904,20.822,20.8904,52300.0
2013-09-03 12:00:00,42.71,42.87,42.69,42.75,87000.0,20.8904,20.9687,20.8807,20.91,87000.0
2013-09-03 12:30:00,42.75,42.77,42.59,42.66,56100.0,20.91,20.9198,20.8317,20.866,56100.0
2013-09-03 13:00:00,42.63,42.64,42.53,42.61,48000.0,20.8513,20.8562,20.8024,20.8415,48000.0
2013-09-03 13:30:00,42.61,42.66,42.59,42.64,55500.0,20.8415,20.866,20.8317,20.8562,55500.0
2013-09-03 14:00:00,42.63,42.73,42.62,42.73,49400.0,20.8513,20.9002,20.8464,20.9002,49400.0
2013-09-03 14:30:00,42.73,42.76,42.61,42.64,46400.0,20.9002,20.9149,20.8415,20.8562,46400.0
2013-09-03 15:00:00,42.64,42.72,42.63,42.63,68700.0,20.8562,20.8953,20.8513,20.8513,68700.0
2013-09-03 15:30:00,42.63,42.66,42.54,42.57,175000.0,20.8513,20.866,20.8073,20.822,175000.0
2013-09-04 09:30:00,42.67,42.75,42.46,42.47,99700.0,20.8709,20.91,20.7682,20.7731,99700.0
2013-09-04 10:00:00,42.47,42.5,42.34,42.49,51100.0,20.7731,20.7877,20.7095,20.7828,51100.0
2013-09-04 10:30:00,42.48,42.49,42.22,42.49,71700.0,20.7779,20.7828,20.6508,20.7828,71700.0
2013-09-04 11:00:00,42.48,42.6,42.45,42.57,52100.0,20.7779,20.8366,20.7633,20.822,52100.0
2013-09-04 11:30:00,42.59,42.64,42.56,42.6,51700.0,20.8317,20.8562,20.8171,20.8366,51700.0
2013-09-04 12:00:00,42.6,42.61,42.51,42.53,40600.0,20.8366,20.8415,20.7926,20.8024,40600.0
2013-09-04 12:30:00,42.52,42.73,42.52,42.59,163100.0,20.7975,20.9002,20.7975,20.8317,163100.0
2013-09-04 13:00:00,42.59,42.61,42.51,42.55,85500.0,20.8317,20.8415,20.7926,20.8122,85500.0
2013-09-04 13:30:00,42.54,42.55,42.45,42.47,55900.0,20.8073,20.8122,20.7633,20.7731,55900.0
2013-09-04 14:00:00,42.49,42.5,42.41,42.41,56900.0,20.7828,20.7877,20.7437,20.7437,56900.0
2013-09-04 14:30:00,42.42,42.5,42.4,42.45,49900.0,20.7486,20.7877,20.7388,20.7633,49900.0
2013-09-04 15:00:00,42.45,42.45,42.33,42.34,45300.0,20.7633,20.7633,20.7046,20.7095,45300.0
2013-09-04 15:30:00,42.35,42.49,42.32,42.49,250400.0,20.7144,20.7828,20.6997,20.7828,250400.0
2013-09-05 09:30:00,42.57,42.59,42.46,42.56,78200.0,20.822,20.8317,20.7682,20.8171,78200.0
2013-09-05 10:00:00,42.55,42.56,42.32,42.41,74100.0,20.8122,20.8171,20.6997,20.7437,74100.0
2013-09-05 10:30:00,42.39,42.39,42.22,42.28,20500.0,20.7339,20.7339,20.6508,20.6801,20500.0
2013-09-05 11:00:00,42.28,42.39,42.22,42.33,45600.0,20.6801,20.7339,20.6508,20.7046,45600.0
2013-09-05 11:30:00,42.35,42.43,42.35,42.39,22100.0,20.7144,20.7535,20.7144,20.7339,22100.0
2013-09-05 12:00:00,42.39,42.44,42.37,42.4,36000.0,20.7339,20.7584,20.7241,20.7388,36000.0
2013-09-05 12:30:00,42.4,42.41,42.35,42.41,23900.0,20.7388,20.7437,20.7144,20.7437,23900.0
2013-09-05 13:00:00,42.41,42.41,42.35,42.36,19100.0,20.7437,20.7437,20.7144,20.7192,19100.0
2013-09-05 13:30:00,42.35,42.38,42.33,42.35,33000.0,20.7144,20.729,20.7046,20.7144,33000.0
2013-09-05 14:00:00,42.34,42.38,42.3,42.36,40600.0,20.7095,20.729,20.6899,20.7192,40600.0
2013-09-05 14:30:00,42.36,42.46,42.36,42.46,34200.0,20.7192,20.7682,20.7192,20.7682,34200.0
2013-09-05 15:00:00,42.45,42.46,42.41,42.45,38300.0,20.7633,20.7682,20.7437,20.7633,38300.0
2013-09-05 15:30:00,42.45,42.54,42.41,42.54,189100.0,20.7633,20.8073,20.7437,20.8073,189100.0
2013-09-06 09:30:00,43.04,43.06,42.81,42.87,109400.0,21.0519,21.0616,20.9394,20.9687,109400.0
2013-09-06 10:00:00,42.87,42.89,42.67,42.81,61600.0,20.9687,20.9785,20.8709,20.9394,61600.0
2013-09-06 10:30:00,42.81,43.01,42.77,43.01,57000.0,20.9394,21.0372,20.9198,21.0372,57000.0
2013-09-06 11:00:00,43.01,43.02,42.85,42.91,43900.0,21.0372,21.0421,20.9589,20.9883,43900.0
2013-09-06 11:30:00,42.9,42.91,42.8,42.81,31200.0,20.9834,20.9883,20.9345,20.9394,31200.0
2013-09-06 12:00:00,42.82,42.85,42.77,42.8,30900.0,20.9442,20.9589,20.9198,20.9345,30900.0
2013-09-06 12:30:00,42.8,42.8,42.7,42.74,36600.0,20.9345,20.9345,20.8856,20.9051,36600.0
2013-09-06 13:00:00,42.75,42.78,42.73,42.76,21900.0,20.91,20.9247,20.9002,20.9149,21900.0
2013-09-06 13:30:00,42.75,42.78,42.71,42.78,55900.0,20.91,20.9247,20.8904,20.9247,55900.0
2013-09-06 14:00:00,42.78,42.8,42.73,42.78,39200.0,20.9247,20.9345,20.9002,20.9247,39200.0
2013-09-06 14:30:00,42.78,42.82,42.72,42.74,37000.0,20.9247,20.9442,20.8953,20.9051,37000.0
2013-09-06 15:00:00,42.73,42.78,42.65,42.67,44800.0,20.9002,20.9247,20.8611,20.8709,44800.0
2013-09-06 15:30:00,42.68,42.73,42.65,42.69,230900.0,20.8758,20.9002,20.8611,20.8807,230900.0
2013-09-09 09:30:00,42.84,43.1,42.81,43.03,101000.0,20.954,21.0812,20.9394,21.047,101000.0
2013-09-09 10:00:00,43.03,43.1,43.0,43.09,52900.0,21.047,21.0812,21.0323,21.0763,52900.0
2013-09-09 10:30:00,43.07,43.15,43.06,43.14,61400.0,21.0665,21.1057,21.0616,21.1008,61400.0
2013-09-09 11:00:00,43.14,43.19,43.01,43.06,60500.0,21.1008,21.1252,21.0372,21.0616,60500.0
2013-09-09 11:30:00,43.07,43.08,43.02,43.08,67200.0,21.0665,21.0714,21.0421,21.0714,67200.0
2013-09-09 12:00:00,43.08,43.1,43.04,43.09,63600.0,21.0714,21.0812,21.0519,21.0763,63600.0
2013-09-09 12:30:00,43.09,43.13,43.09,43.1,27200.0,21.0763,21.0959,21.0763,21.0812,27200.0
2013-09-09 13:00:00,43.1,43.14,43.09,43.14,27000.0,21.0812,21.1008,21.0763,21.1008,27000.0
2013-09-09 13:30:00,43.14,43.17,43.05,43.07,33200.0,21.1008,21.1154,21.0567,21.0665,33200.0
2013-09-09 14:00:00,43.08,43.14,43.06,43.13,27500.0,21.0714,21.1008,21.0616,21.0959,27500.0
2013-09-09 14:30:00,43.13,43.16,43.1,43.11,23800.0,21.0959,21.1105,21.0812,21.0861,23800.0
2013-09-09 15:00:00,43.11,43.14,43.09,43.13,46300.0,21.0861,21.1008,21.0763,21.0959,46300.0
2013-09-09 15:30:00,43.12,43.12,43.05,43.06,140600.0,21.091,21.091,21.0567,21.0616,140600.0
2013-09-10 09:30:00,43.28,43.51,43.22,43.24,101000.0,21.1692,21.2817,21.1399,21.1497,101000.0
2013-09-10 10:00:00,43.25,43.35,43.17,43.35,47900.0,21.1546,21.2035,21.1154,21.2035,47900.0
2013-09-10 10:30:00,43.35,43.37,43.24,43.28,37400.0,21.2035,21.2133,21.1497,21.1692,37400.0
2013-09-10 11:00:00,43.29,43.34,43.27,43.29,40300.0,21.1741,21.1986,21.1644,21.1741,40300.0
2013-09-10 11:30:00,43.29,43.34,43.26,43.31,30200.0,21.1741,21.1986,21.1595,21.1839,30200.0
2013-09-10 12:00:00,43.31,43.37,43.27,43.37,19500.0,21.1839,21.2133,21.1644,21.2133,19500.0
2013-09-10 12:30:00,43.38,43.4,43.34,43.4,29100.0,21.2182,21.2279,21.1986,21.2279,29100.0
2013-09-10 13:00:00,43.39,43.4,43.3,43.32,39400.0,21.223,21.2279,21.179,21.1888,39400.0
2013-09-10 13:30:00,43.3,43.32,43.24,43.25,39600.0,21.179,21.1888,21.1497,21.1546,39600.0
2013-09-10 14:00:00,43.25,43.29,43.21,43.26,28500.0,21.1546,21.1741,21.135,21.1595,28500.0
2013-09-10 14:30:00,43.25,43.3,43.24,43.29,37500.0,21.1546,21.179,21.1497,21.1741,37500.0
2013-09-10 15:00:00,43.31,43.35,43.29,43.29,49500.0,21.1839,21.2035,21.1741,21.1741,49500.0
2013-09-10 15:30:00,43.3,43.35,43.27,43.34,108300.0,21.179,21.2035,21.1644,21.1986,108300.0
2013-09-11 09:30:00,43.53,43.53,43.4,43.48,83800.0,21.2915,21.2915,21.2279,21.2671,83800.0
2013-09-11 10:00:00,43.5,43.55,43.46,43.51,36700.0,21.2768,21.3013,21.2573,21.2817,36700.0
2013-09-11 10:30:00,43.51,43.55,43.48,43.55,62900.0,21.2817,21.3013,21.2671,21.3013,62900.0
2013-09-11 11:00:00,43.56,43.65,43.55,43.57,45800.0,21.3062,21.3502,21.3013,21.3111,45800.0
2013-09-11 11:30:00,43.57,43.61,43.52,43.6,42600.0,21.3111,21.3307,21.2866,21.3258,42600.0
2013-09-11 12:00:00,43.58,43.61,43.57,43.61,22900.0,21.316,21.3307,21.3111,21.3307,22900.0
2013-09-11 12:30:00,43.6,43.6,43.55,43.59,32300.0,21.3258,21.3258,21.3013,21.3209,32300.0
2013-09-11 13:00:00,43.59,43.61,43.52,43.55,44800.0,21.3209,21.3307,21.2866,21.3013,44800.0
2013-09-11 13:30:00,43.55,43.62,43.54,43.61,38900.0,21.3013,21.3355,21.2964,21.3307,38900.0
2013-09-11 14:00:00,43.62,43.63,43.59,43.59,28000.0,21.3355,21.3404,21.3209,21.3209,28000.0
2013-09-11 14:30:00,43.59,43.62,43.53,43.54,34500.0,21.3209,21.3355,21.2915,21.2964,34500.0
2013-09-11 15:00:00,43.55,43.57,43.39,43.41,299800.0,21.3013,21.3111,21.223,21.2328,299800.0
2013-09-11 15:30:00,43.41,43.48,43.41,43.45,255400.0,21.2328,21.2671,21.2328,21.2524,255400.0
2013-09-12 09:30:00,42.92,42.92,42.63,42.67,89900.0,21.2741,21.2741,21.1304,21.1502,89900.0
2013-09-12 10:00:00,42.66,42.68,42.52,42.61,56400.0,21.1452,21.1551,21.0758,21.1204,56400.0
2013-09-12 10:30:00,42.64,42.64,42.56,42.64,36000.0,21.1353,21.1353,21.0957,21.1353,36000.0
2013-09-12 11:00:00,42.64,42.65,42.59,42.65,48300.0,21.1353,21.1403,21.1105,21.1403,48300.0
2013-09-12 11:30:00,42.63,42.65,42.56,42.59,61500.0,21.1304,21.1403,21.0957,21.1105,61500.0
2013-09-12 12:00:00,42.58,42.58,42.02,42.3,530400.0,21.1056,21.1056,20.828,20.9668,530400.0
2013-09-12 12:30:00,42.3,42.44,41.99,42.44,261300.0,20.9668,21.0362,20.8131,21.0362,261300.0
2013-09-12 13:00:00,42.41,42.41,42.24,42.36,73400.0,21.0213,21.0213,20.937,20.9965,73400.0
2013-09-12 13:30:00,42.36,42.44,42.31,42.35,62800.0,20.9965,21.0362,20.9717,20.9916,62800.0
2013-09-12 14:00:00,42.35,42.36,42.25,42.27,42300.0,20.9916,20.9965,20.942,20.9519,42300.0
2013-09-12 14:30:00,42.26,42.3,42.24,42.29,48700.0,20.947,20.9668,20.937,20.9618,48700.0
2013-09-12 15:00:00,42.3,42.32,42.18,42.22,165300.0,20.9668,20.9767,20.9073,20.9271,165300.0
2013-09-12 15:30:00,42.21,42.21,42.11,42.12,213400.0,20.9222,20.9222,20.8726,20.8776,213400.0
2013-09-13 09:30:00,42.17,42.38,42.15,42.29,62100.0,20.9023,21.0064,20.8924,20.9618,62100.0
2013-09-13 10:00:00,42.3,42.32,42.21,42.25,24600.0,20.9668,20.9767,20.9222,20.942,24600.0
2013-09-13 10:30:00,42.27,42.32,42.27,42.3,31600.0,20.9519,20.9767,20.9519,20.9668,31600.0
2013-09-13 11:00:00,42.29,42.32,42.26,42.29,39400.0,20.9618,20.9767,20.947,20.9618,39400.0
2013-09-13 11:30:00,42.29,42.36,42.29,42.34,62800.0,20.9618,20.9965,20.9618,20.9866,62800.0
2013-09-13 12:00:00,42.35,42.36,42.27,42.27,76100.0,20.9916,20.9965,20.9519,20.9519,76100.0
2013-09-13 12:30:00,42.28,42.32,42.28,42.3,23000.0,20.9569,20.9767,20.9569,20.9668,23000.0
2013-09-13 13:00:00,42.29,42.3,42.18,42.18,50300.0,20.9618,20.9668,20.9073,20.9073,50300.0
2013-09-13 13:30:00,42.18,42.19,42.05,42.09,69300.0,20.9073,20.9123,20.8429,20.8627,69300.0
2013-09-13 14:00:00,42.09,42.13,41.98,41.99,81900.0,20.8627,20.8825,20.8082,20.8131,81900.0
2013-09-13 14:30:00,41.99,42.03,41.96,42.0,144400.0,20.8131,20.833,20.7983,20.8181,144400.0
2013-09-13 15:00:00,41.99,42.0,41.94,41.96,112000.0,20.8131,20.8181,20.7883,20.7983,112000.0
2013-09-13 15:30:00,41.97,41.97,41.89,41.92,291700.0,20.8032,20.8032,20.7636,20.7784,291700.0
2013-09-16 09:30:00,42.16,42.52,42.13,42.37,131500.0,20.8974,21.0758,20.8825,21.0015,131500.0
2013-09-16 10:00:00,42.39,42.39,42.23,42.23,92500.0,21.0114,21.0114,20.9321,20.9321,92500.0
2013-09-16 10:30:00,42.23,42.23,42.04,42.17,69100.0,20.9321,20.9321,20.8379,20.9023,69100.0
2013-09-16 11:00:00,42.18,42.18,42.12,42.15,69600.0,20.9073,20.9073,20.8776,20.8924,69600.0
2013-09-16 11:30:00,42.15,42.15,42.09,42.11,74500.0,20.8924,20.8924,20.8627,20.8726,74500.0
2013-09-16 12:00:00,42.11,42.15,42.11,42.12,62100.0,20.8726,20.8924,20.8726,20.8776,62100.0
2013-09-16 12:30:00,42.12,42.2,42.07,42.19,111000.0,20.8776,20.9172,20.8528,20.9123,111000.0
2013-09-16 13:00:00,42.18,42.21,42.13,42.17,85300.0,20.9073,20.9222,20.8825,20.9023,85300.0
2013-09-16 13:30:00,42.17,42.23,42.16,42.16,70800.0,20.9023,20.9321,20.8974,20.8974,70800.0
2013-09-16 14:00:00,42.16,42.19,42.14,42.17,33700.0,20.8974,20.9123,20.8875,20.9023,33700.0
2013-09-16 14:30:00,42.17,42.17,42.11,42.13,38700.0,20.9023,20.9023,20.8726,20.8825,38700.0
2013-09-16 15:00:00,42.13,42.14,42.09,42.11,100100.0,20.8825,20.8875,20.8627,20.8726,100100.0
2013-09-16 15:30:00,42.11,42.14,42.06,42.08,156000.0,20.8726,20.8875,20.8478,20.8577,156000.0
2013-09-17 09:30:00,42.13,42.38,42.13,42.2,89000.0,20.8825,21.0064,20.8825,20.9172,89000.0
2013-09-17 10:00:00,42.19,42.24,42.11,42.23,84900.0,20.9123,20.937,20.8726,20.9321,84900.0
2013-09-17 10:30:00,42.23,42.29,42.16,42.18,91400.0,20.9321,20.9618,20.8974,20.9073,91400.0
2013-09-17 11:00:00,42.17,42.25,42.16,42.22,80300.0,20.9023,20.942,20.8974,20.9271,80300.0
2013-09-17 11:30:00,42.22,42.3,42.22,42.25,52400.0,20.9271,20.9668,20.9271,20.942,52400.0
2013-09-17 12:00:00,42.24,42.24,42.2,42.22,63900.0,20.937,20.937,20.9172,20.9271,63900.0
2013-09-17 12:30:00,42.22,42.3,42.19,42.25,113200.0,20.9271,20.9668,20.9123,20.942,113200.0
2013-09-17 13:00:00,42.26,42.28,42.19,42.19,70700.0,20.947,20.9569,20.9123,20.9123,70700.0
2013-09-17 13:30:00,42.19,42.23,42.16,42.17,48300.0,20.9123,20.9321,20.8974,20.9023,48300.0
2013-09-17 14:00:00,42.18,42.19,42.15,42.16,34200.0,20.9073,20.9123,20.8924,20.8974,34200.0
2013-09-17 14:30:00,42.16,42.17,42.13,42.16,44200.0,20.8974,20.9023,20.8825,20.8974,44200.0
2013-09-17 15:00:00,42.17,42.27,42.14,42.26,277100.0,20.9023,20.9519,20.8875,20.947,277100.0
2013-09-17 15:30:00,42.26,42.3,42.18,42.28,174800.0,20.947,20.9668,20.9073,20.9569,174800.0
2013-09-18 09:30:00,42.28,42.36,42.23,42.36,43200.0,20.9569,20.9965,20.9321,20.9965,43200.0
2013-09-18 10:00:00,42.37,42.42,42.35,42.41,31000.0,21.0015,21.0263,20.9916,21.0213,31000.0
2013-09-18 10:30:00,42.41,42.43,42.36,42.38,21500.0,21.0213,21.0312,20.9965,21.0064,21500.0
2013-09-18 11:00:00,42.37,42.44,42.37,42.41,17900.0,21.0015,21.0362,21.0015,21.0213,17900.0
2013-09-18 11:30:00,42.42,42.42,42.31,42.35,14000.0,21.0263,21.0263,20.9717,20.9916,14000.0
2013-09-18 12:00:00,42.36,42.41,42.33,42.36,15700.0,20.9965,21.0213,20.9817,20.9965,15700.0
2013-09-18 12:30:00,42.36,42.39,42.35,42.38,31700.0,20.9965,21.0114,20.9916,21.0064,31700.0
2013-09-18 13:00:00,42.38,42.42,42.35,42.4,24900.0,21.0064,21.0263,20.9916,21.0163,24900.0
2013-09-18 13:30:00,42.39,42.4,42.3,42.33,21500.0,21.0114,21.0163,20.9668,20.9817,21500.0
2013-09-18 14:00:00,42.35,42.76,42.35,42.75,79900.0,20.9916,21.1948,20.9916,21.1898,79900.0
2013-09-18 14:30:00,42.75,42.93,42.74,42.88,64700.0,21.1898,21.2791,21.1849,21.2543,64700.0
2013-09-18 15:00:00,42.92,42.93,42.78,42.79,44500.0,21.2741,21.2791,21.2047,21.2097,44500.0
2013-09-18 15:30:00,42.81,42.85,42.71,42.73,100200.0,21.2196,21.2394,21.17,21.1799,100200.0
2013-09-19 09:30:00,42.97,42.97,42.72,42.81,100900.0,21.2989,21.2989,21.175,21.2196,100900.0
2013-09-19 10:00:00,42.8,42.88,42.78,42.79,48600.0,21.2146,21.2543,21.2047,21.2097,48600.0
2013-09-19 10:30:00,42.79,42.8,42.68,42.72,43900.0,21.2097,21.2146,21.1551,21.175,43900.0
2013-09-19 11:00:00,42.73,42.78,42.68,42.68,61900.0,21.1799,21.2047,21.1551,21.1551,61900.0
2013-09-19 11:30:00,42.68,42.72,42.65,42.68,24900.0,21.1551,21.175,21.1403,21.1551,24900.0
2013-09-19 12:00:00,42.68,42.69,42.63,42.67,17400.0,21.1551,21.1601,21.1304,21.1502,17400.0
2013-09-19 12:30:00,42.67,42.72,42.61,42.67,69800.0,21.1502,21.175,21.1204,21.1502,69800.0
2013-09-19 13:00:00,42.67,42.68,42.62,42.66,23800.0,21.1502,21.1551,21.1254,21.1452,23800.0
2013-09-19 13:30:00,42.66,42.68,42.59,42.64,32500.0,21.1452,21.1551,21.1105,21.1353,32500.0
2013-09-19 14:00:00,42.64,42.74,42.62,42.67,20800.0,21.1353,21.1849,21.1254,21.1502,20800.0
2013-09-19 14:30:00,42.68,42.71,42.61,42.63,26900.0,21.1551,21.17,21.1204,21.1304,26900.0
2013-09-19 15:00:00,42.63,42.65,42.58,42.58,56600.0,21.1304,21.1403,21.1056,21.1056,56600.0
2013-09-19 15:30:00,42.59,42.61,42.56,42.57,77200.0,21.1105,21.1204,21.0957,21.1006,77200.0
2013-09-20 09:30:00,42.63,42.9,42.56,42.77,105600.0,21.1304,21.2642,21.0957,21.1997,105600.0
2013-09-20 10:00:00,42.77,42.77,42.6,42.64,49600.0,21.1997,21.1997,21.1155,21.1353,49600.0
2013-09-20 10:30:00,42.63,42.7,42.59,42.64,32900.0,21.1304,21.165,21.1105,21.1353,32900.0
2013-09-20 11:00:00,42.65,42.68,42.58,42.64,21300.0,21.1403,21.1551,21.1056,21.1353,21300.0
2013-09-20 11:30:00,42.63,42.7,42.62,42.7,32400.0,21.1304,21.165,21.1254,21.165,32400.0
2013-09-20 12:00:00,42.71,42.74,42.69,42.72,28600.0,21.17,21.1849,21.1601,21.175,28600.0
2013-09-20 12:30:00,42.72,42.77,42.7,42.77,22100.0,21.175,21.1997,21.165,21.1997,22100.0
2013-09-20 13:00:00,42.76,42.77,42.72,42.74,21700.0,21.1948,21.1997,21.175,21.1849,21700.0
2013-09-20 13:30:00,42.74,42.84,42.74,42.84,22700.0,21.1849,21.2344,21.1849,21.2344,22700.0
2013-09-20 14:00:00,42.84,42.9,42.81,42.89,35500.0,21.2344,21.2642,21.2196,21.2592,35500.0
2013-09-20 14:30:00,42.89,42.98,42.87,42.93,123600.0,21.2592,21.3038,21.2493,21.2791,123600.0
2013-09-20 15:00:00,42.93,42.93,42.73,42.75,49200.0,21.2791,21.2791,21.1799,21.1898,49200.0
2013-09-20 15:30:00,42.75,42.77,42.68,42.71,154200.0,21.1898,21.1997,21.1551,21.17,154200.0
2013-09-23 09:30:00,43.05,43.33,43.0,43.1,166200.0,21.3385,21.4773,21.3137,21.3633,166200.0
2013-09-23 10:00:00,43.1,43.15,42.9,42.93,68300.0,21.3633,21.3881,21.2642,21.2791,68300.0
2013-09-23 10:30:00,42.93,43.01,42.87,42.88,33500.0,21.2791,21.3187,21.2493,21.2543,33500.0
2013-09-23 11:00:00,42.88,42.98,42.86,42.9,63100.0,21.2543,21.3038,21.2444,21.2642,63100.0
2013-09-23 11:30:00,42.91,43.01,42.91,42.96,22900.0,21.2691,21.3187,21.2691,21.2939,22900.0
2013-09-23 12:00:00,42.98,43.09,42.97,43.07,27300.0,21.3038,21.3584,21.2989,21.3484,27300.0
2013-09-23 12:30:00,43.07,43.19,43.06,43.19,38100.0,21.3484,21.4079,21.3435,21.4079,38100.0
2013-09-23 13:00:00,43.19,43.21,43.09,43.09,43900.0,21.4079,21.4178,21.3584,21.3584,43900.0
2013-09-23 13:30:00,43.1,43.29,43.1,43.28,48200.0,21.3633,21.4575,21.3633,21.4525,48200.0
2013-09-23 14:00:00,43.28,43.31,43.16,43.19,42700.0,21.4525,21.4674,21.3931,21.4079,42700.0
2013-09-23 14:30:00,43.2,43.3,43.2,43.3,42700.0,21.4129,21.4625,21.4129,21.4625,42700.0
2013-09-23 15:00:00,43.3,43.31,43.25,43.3,46800.0,21.4625,21.4674,21.4377,21.4625,46800.0
2013-09-23 15:30:00,43.3,43.31,43.26,43.27,127700.0,21.4625,21.4674,21.4426,21.4476,127700.0
2013-09-24 09:30:00,43.34,43.48,43.19,43.23,81600.0,21.4823,21.5517,21.4079,21.4278,81600.0
2013-09-24 10:00:00,43.21,43.21,43.09,43.14,27300.0,21.4178,21.4178,21.3584,21.3831,27300.0
2013-09-24 10:30:00,43.14,43.35,43.12,43.34,53800.0,21.3831,21.4872,21.3732,21.4823,53800.0
2013-09-24 11:00:00,43.34,43.45,43.31,43.33,70000.0,21.4823,21.5368,21.4674,21.4773,70000.0
2013-09-24 11:30:00,43.34,43.42,43.32,43.39,35000.0,21.4823,21.5219,21.4724,21.5071,35000.0
2013-09-24 12:00:00,43.4,43.42,43.35,43.41,39700.0,21.512,21.5219,21.4872,21.517,39700.0
2013-09-24 12:30:00,43.41,43.47,43.4,43.47,44900.0,21.517,21.5467,21.512,21.5467,44900.0
2013-09-24 13:00:00,43.47,43.47,43.4,43.42,47400.0,21.5467,21.5467,21.512,21.5219,47400.0
2013-09-24 13:30:00,43.43,43.43,43.33,43.35,34800.0,21.5269,21.5269,21.4773,21.4872,34800.0
2013-09-24 14:00:00,43.35,43.37,43.33,43.35,53200.0,21.4872,21.4971,21.4773,21.4872,53200.0
2013-09-24 14:30:00,43.34,43.41,43.34,43.41,57700.0,21.4823,21.517,21.4823,21.517,57700.0
2013-09-24 15:00:00,43.39,43.46,43.36,43.39,63300.0,21.5071,21.5418,21.4922,21.5071,63300.0
2013-09-24 15:30:00,43.4,43.41,43.27,43.28,86100.0,21.512,21.517,21.4476,21.4525,86100.0
2013-09-25 09:30:00,43.37,43.38,42.92,42.95,77500.0,21.4971,21.5021,21.2741,21.289,77500.0
2013-09-25 10:00:00,42.96,43.06,42.92,42.95,40200.0,21.2939,21.3435,21.2741,21.289,40200.0
2013-09-25 10:30:00,42.93,43.01,42.81,42.84,42900.0,21.2791,21.3187,21.2196,21.2344,42900.0
2013-09-25 11:00:00,42.86,42.99,42.86,42.99,28800.0,21.2444,21.3088,21.2444,21.3088,28800.0
2013-09-25 11:30:00,42.99,43.03,42.95,42.97,156200.0,21.3088,21.3286,21.289,21.2989,156200.0
2013-09-25 12:00:00,42.96,42.98,42.78,42.78,24200.0,21.2939,21.3038,21.2047,21.2047,24200.0
2013-09-25 12:30:00,42.79,42.89,42.78,42.83,22400.0,21.2097,21.2592,21.2047,21.2295,22400.0
2013-09-25 13:00:00,42.84,42.86,42.8,42.83,19800.0,21.2344,21.2444,21.2146,21.2295,19800.0
2013-09-25 13:30:00,42.81,42.85,42.76,42.77,39400.0,21.2196,21.2394,21.1948,21.1997,39400.0
2013-09-25 14:00:00,42.76,42.81,42.76,42.76,21900.0,21.1948,21.2196,21.1948,21.1948,21900.0
2013-09-25 14:30:00,42.77,42.81,42.75,42.78,24200.0,21.1997,21.2196,21.1898,21.2047,24200.0
2013-09-25 15:00:00,42.8,42.84,42.78,42.82,29100.0,21.2146,21.2344,21.2047,21.2245,29100.0
2013-09-25 15:30:00,42.82,42.84,42.76,42.78,70900.0,21.2245,21.2344,21.1948,21.2047,70900.0
2013-09-26 09:30:00,42.84,43.08,42.83,43.04,40000.0,21.2344,21.3534,21.2295,21.3336,40000.0
2013-09-26 10:00:00,43.02,43.1,42.98,43.03,19100.0,21.3237,21.3633,21.3038,21.3286,19100.0
2013-09-26 10:30:00,43.01,43.03,42.93,43.0,25200.0,21.3187,21.3286,21.2791,21.3137,25200.0
2013-09-26 11:00:00,43.0,43.0,42.9,42.94,16500.0,21.3137,21.3137,21.2642,21.284,16500.0
2013-09-26 11:30:00,42.94,43.03,42.94,43.02,22100.0,21.284,21.3286,21.284,21.3237,22100.0
2013-09-26 12:00:00,43.02,43.03,42.96,42.98,10700.0,21.3237,21.3286,21.2939,21.3038,10700.0
2013-09-26 12:30:00,42.99,43.03,42.99,43.01,12700.0,21.3088,21.3286,21.3088,21.3187,12700.0
2013-09-26 13:00:00,43.0,43.05,42.98,43.02,17400.0,21.3137,21.3385,21.3038,21.3237,17400.0
2013-09-26 13:30:00,43.01,43.03,42.98,43.01,23100.0,21.3187,21.3286,21.3038,21.3187,23100.0
2013-09-26 14:00:00,43.0,43.03,42.98,43.02,19900.0,21.3137,21.3286,21.3038,21.3237,19900.0
2013-09-26 14:30:00,43.02,43.1,43.01,43.09,24300.0,21.3237,21.3633,21.3187,21.3584,24300.0
2013-09-26 15:00:00,43.08,43.13,43.02,43.02,25800.0,21.3534,21.3782,21.3237,21.3237,25800.0
2013-09-26 15:30:00,43.02,43.05,42.94,42.95,114700.0,21.3237,21.3385,21.284,21.289,114700.0
2013-09-27 09:30:00,42.85,42.92,42.75,42.76,44200.0,21.2394,21.2741,21.1898,21.1948,44200.0
2013-09-27 10:00:00,42.75,42.78,42.62,42.73,22800.0,21.1898,21.2047,21.1254,21.1799,22800.0
2013-09-27 10:30:00,42.73,42.88,42.72,42.85,30100.0,21.1799,21.2543,21.175,21.2394,30100.0
2013-09-27 11:00:00,42.85,42.86,42.72,42.72,19900.0,21.2394,21.2444,21.175,21.175,19900.0
2013-09-27 11:30:00,42.71,42.76,42.67,42.71,18000.0,21.17,21.1948,21.1502,21.17,18000.0
2013-09-27 12:00:00,42.74,42.78,42.71,42.78,15500.0,21.1849,21.2047,21.17,21.2047,15500.0
2013-09-27 12:30:00,42.77,42.93,42.76,42.91,40900.0,21.1997,21.2791,21.1948,21.2691,40900.0
2013-09-27 13:00:00,42.92,42.96,42.88,42.93,15900.0,21.2741,21.2939,21.2543,21.2791,15900.0
2013-09-27 13:30:00,42.91,42.96,42.88,42.92,12900.0,21.2691,21.2939,21.2543,21.2741,12900.0
2013-09-27 14:00:00,42.93,42.94,42.83,42.87,13600.0,21.2791,21.284,21.2295,21.2493,13600.0
2013-09-27 14:30:00,42.86,42.93,42.86,42.91,14100.0,21.2444,21.2791,21.2444,21.2691,14100.0
2013-09-27 15:00:00,42.9,42.91,42.83,42.86,18400.0,21.2642,21.2691,21.2295,21.2444,18400.0
2013-09-27 15:30:00,42.86,42.93,42.86,42.89,42000.0,21.2444,21.2791,21.2444,21.2592,42000.0
2013-09-30 09:30:00,42.7,42.79,42.65,42.67,32400.0,21.165,21.2097,21.1403,21.1502,32400.0
2013-09-30 10:00:00,42.67,42.99,42.64,42.96,39900.0,21.1502,21.3088,21.1353,21.2939,39900.0
2013-09-30 10:30:00,42.96,43.04,42.9,43.03,45800.0,21.2939,21.3336,21.2642,21.3286,45800.0
2013-09-30 11:00:00,43.0,43.01,42.87,43.0,25600.0,21.3137,21.3187,21.2493,21.3137,25600.0
2013-09-30 11:30:00,43.0,43.01,42.95,42.97,27700.0,21.3137,21.3187,21.289,21.2989,27700.0
2013-09-30 12:00:00,42.97,42.98,42.86,42.86,21800.0,21.2989,21.3038,21.2444,21.2444,21800.0
2013-09-30 12:30:00,42.86,42.87,42.78,42.83,19400.0,21.2444,21.2493,21.2047,21.2295,19400.0
2013-09-30 13:00:00,42.83,42.9,42.81,42.81,19400.0,21.2295,21.2642,21.2196,21.2196,19400.0
2013-09-30 13:30:00,42.81,42.87,42.81,42.84,24100.0,21.2196,21.2493,21.2196,21.2344,24100.0
2013-09-30 14:00:00,42.83,42.9,42.82,42.83,25800.0,21.2295,21.2642,21.2245,21.2295,25800.0
2013-09-30 14:30:00,42.83,42.88,42.7,42.73,41900.0,21.2295,21.2543,21.165,21.1799,41900.0
2013-09-30 15:00:00,42.73,42.75,42.67,42.72,24200.0,21.1799,21.1898,21.1502,21.175,24200.0
2013-09-30 15:30:00,42.72,42.81,42.68,42.69,147800.0,21.175,21.2196,21.1551,21.1601,147800.0
2013-10-01 09:30:00,42.67,43.08,42.63,42.76,60400.0,21.1502,21.3534,21.1304,21.1948,60400.0
2013-10-01 10:00:00,42.76,42.77,42.59,42.69,34300.0,21.1948,21.1997,21.1105,21.1601,34300.0
2013-10-01 10:30:00,42.7,42.77,42.66,42.77,44600.0,21.165,21.1997,21.1452,21.1997,44600.0
2013-10-01 11:00:00,42.76,42.98,42.74,42.82,40200.0,21.1948,21.3038,21.1849,21.2245,40200.0
2013-10-01 11:30:00,42.81,42.91,42.74,42.8,33100.0,21.2196,21.2691,21.1849,21.2146,33100.0
2013-10-01 12:00:00,42.79,42.9,42.78,42.89,18700.0,21.2097,21.2642,21.2047,21.2592,18700.0
2013-10-01 12:30:00,42.9,42.92,42.83,42.92,75300.0,21.2642,21.2741,21.2295,21.2741,75300.0
2013-10-01 13:00:00,42.91,42.98,42.91,42.97,20000.0,21.2691,21.3038,21.2691,21.2989,20000.0
2013-10-01 13:30:00,42.97,42.98,42.89,42.91,17800.0,21.2989,21.3038,21.2592,21.2691,17800.0
2013-10-01 14:00:00,42.9,42.91,42.82,42.82,16400.0,21.2642,21.2691,21.2245,21.2245,16400.0
2013-10-01 14:30:00,42.83,42.84,42.76,42.76,24300.0,21.2295,21.2344,21.1948,21.1948,24300.0
2013-10-01 15:00:00,42.77,42.79,42.73,42.77,21500.0,21.1997,21.2097,21.1799,21.1997,21500.0
2013-10-01 15:30:00,42.77,42.87,42.77,42.84,82900.0,21.1997,21.2493,21.1997,21.2344,82900.0
2013-10-02 09:30:00,42.64,42.69,42.54,42.58,47200.0,21.1353,21.1601,21.0857,21.1056,47200.0
2013-10-02 10:00:00,42.59,42.61,42.45,42.51,35100.0,21.1105,21.1204,21.0411,21.0709,35100.0
2013-10-02 10:30:00,42.51,42.52,42.35,42.37,40500.0,21.0709,21.0758,20.9916,21.0015,40500.0
2013-10-02 11:00:00,42.38,42.49,42.36,42.46,50900.0,21.0064,21.061,20.9965,21.0461,50900.0
2013-10-02 11:30:00,42.47,42.53,42.41,42.51,32000.0,21.051,21.0808,21.0213,21.0709,32000.0
2013-10-02 12:00:00,42.52,42.52,42.4,42.44,40600.0,21.0758,21.0758,21.0163,21.0362,40600.0
2013-10-02 12:30:00,42.44,42.45,42.39,42.41,21000.0,21.0362,21.0411,21.0114,21.0213,21000.0
2013-10-02 13:00:00,42.41,42.49,42.41,42.49,36400.0,21.0213,21.061,21.0213,21.061,36400.0
2013-10-02 13:30:00,42.49,42.52,42.46,42.47,22700.0,21.061,21.0758,21.0461,21.051,22700.0
2013-10-02 14:00:00,42.47,42.47,42.43,42.44,13100.0,21.051,21.051,21.0312,21.0362,13100.0
2013-10-02 14:30:00,42.44,42.46,42.42,42.44,29100.0,21.0362,21.0461,21.0263,21.0362,29100.0
2013-10-02 15:00:00,42.44,42.48,42.43,42.47,30400.0,21.0362,21.056,21.0312,21.051,30400.0
2013-10-02 15:30:00,42.47,42.52,42.44,42.51,70900.0,21.051,21.0758,21.0362,21.0709,70900.0
2013-10-03 09:30:00,42.53,42.56,42.13,42.13,61800.0,21.0808,21.0957,20.8825,20.8825,61800.0
2013-10-03 10:00:00,42.15,42.17,42.0,42.04,89000.0,20.8924,20.9023,20.8181,20.8379,89000.0
2013-10-03 10:30:00,42.05,42.1,42.04,42.06,30500.0,20.8429,20.8676,20.8379,20.8478,30500.0
2013-10-03 11:00:00,42.06,42.1,42.01,42.04,54000.0,20.8478,20.8676,20.823,20.8379,54000.0
2013-10-03 11:30:00,42.03,42.04,41.9,41.94,95900.0,20.833,20.8379,20.7685,20.7883,95900.0
2013-10-03 12:00:00,41.93,41.97,41.89,41.93,25200.0,20.7834,20.8032,20.7636,20.7834,25200.0
2013-10-03 12:30:00,41.94,42.04,41.93,42.01,28900.0,20.7883,20.8379,20.7834,20.823,28900.0
2013-10-03 13:00:00,42.0,42.12,41.98,42.11,27400.0,20.8181,20.8776,20.8082,20.8726,27400.0
2013-10-03 13:30:00,42.11,42.14,42.09,42.11,21600.0,20.8726,20.8875,20.8627,20.8726,21600.0
2013-10-03 14:00:00,42.12,42.12,42.05,42.08,24400.0,20.8776,20.8776,20.8429,20.8577,24400.0
2013-10-03 14:30:00,42.09,42.13,42.05,42.09,20900.0,20.8627,20.8825,20.8429,20.8627,20900.0
2013-10-03 15:00:00,42.09,42.11,42.03,42.09,24500.0,20.8627,20.8726,20.833,20.8627,24500.0
2013-10-03 15:30:00,42.08,42.14,42.07,42.1,97600.0,20.8577,20.8875,20.8528,20.8676,97600.0
2013-10-04 09:30:00,42.02,42.28,41.99,42.27,46300.0,20.828,20.9569,20.8131,20.9519,46300.0
2013-10-04 10:00:00,42.25,42.43,42.23,42.4,21300.0,20.942,21.0312,20.9321,21.0163,21300.0
2013-10-04 10:30:00,42.4,42.43,42.33,42.33,16400.0,21.0163,21.0312,20.9817,20.9817,16400.0
2013-10-04 11:00:00,42.33,42.34,42.22,42.22,17500.0,20.9817,20.9866,20.9271,20.9271,17500.0
2013-10-04 11:30:00,42.22,42.28,42.19,42.22,20300.0,20.9271,20.9569,20.9123,20.9271,20300.0
2013-10-04 12:00:00,42.21,42.23,42.16,42.18,30700.0,20.9222,20.9321,20.8974,20.9073,30700.0
2013-10-04 12:30:00,42.18,42.28,42.17,42.19,16000.0,20.9073,20.9569,20.9023,20.9123,16000.0
2013-10-04 13:00:00,42.19,42.27,42.19,42.23,16300.0,20.9123,20.9519,20.9123,20.9321,16300.0
2013-10-04 13:30:00,42.24,42.24,42.19,42.2,21200.0,20.937,20.937,20.9123,20.9172,21200.0
2013-10-04 14:00:00,42.19,42.23,42.18,42.18,32600.0,20.9123,20.9321,20.9073,20.9073,32600.0
2013-10-04 14:30:00,42.19,42.23,42.17,42.19,41100.0,20.9123,20.9321,20.9023,20.9123,41100.0
2013-10-04 15:00:00,42.19,42.24,42.17,42.21,31300.0,20.9123,20.937,20.9023,20.9222,31300.0
2013-10-04 15:30:00,42.21,42.27,42.21,42.25,67100.0,20.9222,20.9519,20.9222,20.942,67100.0
2013-10-07 09:30:00,41.95,42.25,41.83,42.2,63700.0,20.7933,20.942,20.7338,20.9172,63700.0
2013-10-07 10:00:00,42.2,42.39,42.17,42.32,33900.0,20.9172,21.0114,20.9023,20.9767,33900.0
2013-10-07 10:30:00,42.31,42.41,42.31,42.38,26700.0,20.9717,21.0213,20.9717,21.0064,26700.0
2013-10-07 11:00:00,42.38,42.4,42.31,42.35,18800.0,21.0064,21.0163,20.9717,20.9916,18800.0
2013-10-07 11:30:00,42.37,42.46,42.37,42.4,26800.0,21.0015,21.0461,21.0015,21.0163,26800.0
2013-10-07 12:00:00,42.4,42.43,42.29,42.3,25300.0,21.0163,21.0312,20.9618,20.9668,25300.0
2013-10-07 12:30:00,42.31,42.32,42.23,42.32,39400.0,20.9717,20.9767,20.9321,20.9767,39400.0
2013-10-07 13:00:00,42.31,42.4,42.31,42.37,17600.0,20.9717,21.0163,20.9717,21.0015,17600.0
2013-10-07 13:30:00,42.38,42.4,42.35,42.4,9000.0,21.0064,21.0163,20.9916,21.0163,9000.0
2013-10-07 14:00:00,42.41,42.5,42.4,42.47,17200.0,21.0213,21.0659,21.0163,21.051,17200.0
2013-10-07 14:30:00,42.49,42.55,42.48,42.55,11400.0,21.061,21.0907,21.056,21.0907,11400.0
2013-10-07 15:00:00,42.57,42.58,42.48,42.48,17600.0,21.1006,21.1056,21.056,21.056,17600.0
2013-10-07 15:30:00,42.47,42.49,42.32,42.32,67000.0,21.051,21.061,20.9767,20.9767,67000.0
2013-10-08 09:30:00,42.45,42.47,42.22,42.38,38000.0,21.0411,21.051,20.9271,21.0064,38000.0
2013-10-08 10:00:00,42.42,42.48,42.36,42.48,21100.0,21.0263,21.056,20.9965,21.056,21100.0
2013-10-08 10:30:00,42.47,42.5,42.42,42.45,22200.0,21.051,21.0659,21.0263,21.0411,22200.0
2013-10-08 11:00:00,42.44,42.49,42.39,42.42,18500.0,21.0362,21.061,21.0114,21.0263,18500.0
2013-10-08 11:30:00,42.42,42.42,42.37,42.39,22500.0,21.0263,21.0263,21.0015,21.0114,22500.0
2013-10-08 12:00:00,42.39,42.41,42.37,42.38,15300.0,21.0114,21.0213,21.0015,21.0064,15300.0
2013-10-08 12:30:00,42.37,42.37,42.32,42.34,10000.0,21.0015,21.0015,20.9767,20.9866,10000.0
2013-10-08 13:00:00,42.34,42.38,42.33,42.34,11000.0,20.9866,21.0064,20.9817,20.9866,11000.0
2013-10-08 13:30:00,42.34,42.35,42.2,42.22,20900.0,20.9866,20.9916,20.9172,20.9271,20900.0
2013-10-08 14:00:00,42.22,42.24,42.11,42.23,23200.0,20.9271,20.937,20.8726,20.9321,23200.0
2013-10-08 14:30:00,42.24,42.24,42.18,42.23,14800.0,20.937,20.937,20.9073,20.9321,14800.0
2013-10-08 15:00:00,42.21,42.26,42.2,42.24,31700.0,20.9222,20.947,20.9172,20.937,31700.0
2013-10-08 15:30:00,42.24,42.27,42.19,42.2,48000.0,20.937,20.9519,20.9123,20.9172,48000.0
2013-10-09 09:30:00,42.32,42.57,42.3,42.56,88000.0,20.9767,21.1006,20.9668,21.0957,88000.0
2013-10-09 10:00:00,42.55,42.67,42.52,42.64,57900.0,21.0907,21.1502,21.0758,21.1353,57900.0
2013-10-09 10:30:00,42.65,42.71,42.61,42.71,40300.0,21.1403,21.17,21.1204,21.17,40300.0
2013-10-09 11:00:00,42.72,42.82,42.7,42.82,44900.0,21.175,21.2245,21.165,21.2245,44900.0
2013-10-09 11:30:00,42.82,43.07,42.82,43.05,65500.0,21.2245,21.3484,21.2245,21.3385,65500.0
2013-10-09 12:00:00,43.05,43.12,42.97,43.06,54300.0,21.3385,21.3732,21.2989,21.3435,54300.0
2013-10-09 12:30:00,43.06,43.07,42.98,43.05,52900.0,21.3435,21.3484,21.3038,21.3385,52900.0
2013-10-09 13:00:00,43.05,43.09,43.03,43.05,37100.0,21.3385,21.3584,21.3286,21.3385,37100.0
2013-10-09 13:30:00,43.06,43.14,43.06,43.07,34800.0,21.3435,21.3831,21.3435,21.3484,34800.0
2013-10-09 14:00:00,43.05,43.22,42.99,43.12,82300.0,21.3385,21.4228,21.3088,21.3732,82300.0
2013-10-09 14:30:00,43.12,43.17,43.07,43.1,42400.0,21.3732,21.398,21.3484,21.3633,42400.0
2013-10-09 15:00:00,43.1,43.15,43.06,43.11,101700.0,21.3633,21.3881,21.3435,21.3683,101700.0
2013-10-09 15:30:00,43.1,43.17,42.98,43.0,140300.0,21.3633,21.398,21.3038,21.3137,140300.0
2013-10-10 09:30:00,43.2,43.31,43.14,43.28,101300.0,21.4129,21.4674,21.3831,21.4525,101300.0
2013-10-10 10:00:00,43.27,43.31,43.2,43.24,51600.0,21.4476,21.4674,21.4129,21.4327,51600.0
2013-10-10 10:30:00,43.24,43.3,43.19,43.24,50300.0,21.4327,21.4625,21.4079,21.4327,50300.0
2013-10-10 11:00:00,43.24,43.28,43.19,43.27,23400.0,21.4327,21.4525,21.4079,21.4476,23400.0
2013-10-10 11:30:00,43.27,43.3,43.21,43.22,42800.0,21.4476,21.4625,21.4178,21.4228,42800.0
2013-10-10 12:00:00,43.22,43.32,43.22,43.26,28500.0,21.4228,21.4724,21.4228,21.4426,28500.0
2013-10-10 12:30:00,43.27,43.33,43.22,43.27,65500.0,21.4476,21.4773,21.4228,21.4476,65500.0
2013-10-10 13:00:00,43.26,43.3,43.25,43.27,18800.0,21.4426,21.4625,21.4377,21.4476,18800.0
2013-10-10 13:30:00,43.27,43.27,43.2,43.27,44200.0,21.4476,21.4476,21.4129,21.4476,44200.0
2013-10-10 14:00:00,43.26,43.27,43.2,43.22,22700.0,21.4426,21.4476,21.4129,21.4228,22700.0
2013-10-10 14:30:00,43.2,43.24,43.15,43.17,33100.0,21.4129,21.4327,21.3881,21.398,33100.0
2013-10-10 15:00:00,43.18,43.23,43.13,43.13,61100.0,21.403,21.4278,21.3782,21.3782,61100.0
2013-10-10 15:30:00,43.14,43.17,43.08,43.09,129600.0,21.3831,21.398,21.3534,21.3584,129600.0
2013-10-11 09:30:00,43.12,43.26,43.01,43.01,61000.0,21.3732,21.4426,21.3187,21.3187,61000.0
2013-10-11 10:00:00,43.01,43.05,42.97,42.99,59300.0,21.3187,21.3385,21.2989,21.3088,59300.0
2013-10-11 10:30:00,42.98,43.04,42.98,43.04,17700.0,21.3038,21.3336,21.3038,21.3336,17700.0
2013-10-11 11:00:00,43.04,43.09,42.96,43.0,13900.0,21.3336,21.3584,21.2939,21.3137,13900.0
2013-10-11 11:30:00,43.0,43.07,43.0,43.06,16200.0,21.3137,21.3484,21.3137,21.3435,16200.0
2013-10-11 12:00:00,43.05,43.1,43.03,43.04,59300.0,21.3385,21.3633,21.3286,21.3336,59300.0
2013-10-11 12:30:00,43.05,43.08,43.02,43.08,16500.0,21.3385,21.3534,21.3237,21.3534,16500.0
2013-10-11 13:00:00,43.09,43.1,43.05,43.09,59500.0,21.3584,21.3633,21.3385,21.3584,59500.0
2013-10-11 13:30:00,43.08,43.14,43.07,43.09,59500.0,21.3534,21.3831,21.3484,21.3584,59500.0
2013-10-11 14:00:00,43.1,43.15,43.1,43.12,39000.0,21.3633,21.3881,21.3633,21.3732,39000.0
2013-10-11 14:30:00,43.12,43.22,43.12,43.22,73100.0,21.3732,21.4228,21.3732,21.4228,73100.0
2013-10-11 15:00:00,43.22,43.23,43.16,43.18,39700.0,21.4228,21.4278,21.3931,21.403,39700.0
2013-10-11 15:30:00,43.17,43.2,43.08,43.14,83700.0,21.398,21.4129,21.3534,21.3831,83700.0
2013-10-14 09:30:00,43.07,43.15,43.05,43.1,27500.0,21.3484,21.3881,21.3385,21.3633,27500.0
2013-10-14 10:00:00,43.14,43.2,43.11,43.14,18300.0,21.3831,21.4129,21.3683,21.3831,18300.0
2013-10-14 10:30:00,43.14,43.16,43.1,43.15,9400.0,21.3831,21.3931,21.3633,21.3881,9400.0
2013-10-14 11:00:00,43.16,43.2,43.14,43.19,15100.0,21.3931,21.4129,21.3831,21.4079,15100.0
2013-10-14 11:30:00,43.19,43.24,43.17,43.23,21400.0,21.4079,21.4327,21.398,21.4278,21400.0
2013-10-14 12:00:00,43.22,43.28,43.21,43.27,14100.0,21.4228,21.4525,21.4178,21.4476,14100.0
2013-10-14 12:30:00,43.26,43.26,43.18,43.19,21000.0,21.4426,21.4426,21.403,21.4079,21000.0
2013-10-14 13:00:00,43.19,43.3,43.17,43.29,17600.0,21.4079,21.4625,21.398,21.4575,17600.0
2013-10-14 13:30:00,43.29,43.35,43.29,43.34,11500.0,21.4575,21.4872,21.4575,21.4823,11500.0
2013-10-14 14:00:00,43.34,43.4,43.32,43.33,17900.0,21.4823,21.512,21.4724,21.4773,17900.0
2013-10-14 14:30:00,43.34,43.34,43.2,43.25,20800.0,21.4823,21.4823,21.4129,21.4377,20800.0
2013-10-14 15:00:00,43.25,43.34,43.2,43.34,30400.0,21.4377,21.4823,21.4129,21.4823,30400.0
2013-10-14 15:30:00,43.34,43.35,43.26,43.31,56700.0,21.4823,21.4872,21.4426,21.4674,56700.0
2013-10-15 09:30:00,43.13,43.29,42.92,42.95,61600.0,21.3782,21.4575,21.2741,21.289,61600.0
2013-10-15 10:00:00,42.94,43.07,42.93,43.03,40300.0,21.284,21.3484,21.2791,21.3286,40300.0
2013-10-15 10:30:00,43.03,43.07,42.96,42.96,18700.0,21.3286,21.3484,21.2939,21.2939,18700.0
2013-10-15 11:00:00,42.97,43.04,42.95,43.01,48800.0,21.2989,21.3336,21.289,21.3187,48800.0
2013-10-15 11:30:00,43.0,43.01,42.96,43.0,37000.0,21.3137,21.3187,21.2939,21.3137,37000.0
2013-10-15 12:00:00,43.0,43.03,42.98,43.01,75200.0,21.3137,21.3286,21.3038,21.3187,75200.0
2013-10-15 12:30:00,43.01,43.09,42.99,43.06,40400.0,21.3187,21.3584,21.3088,21.3435,40400.0
2013-10-15 13:00:00,43.06,43.08,42.99,43.0,29800.0,21.3435,21.3534,21.3088,21.3137,29800.0
2013-10-15 13:30:00,43.0,43.04,42.99,43.01,29900.0,21.3137,21.3336,21.3088,21.3187,29900.0
2013-10-15 14:00:00,43.0,43.02,42.96,42.97,28300.0,21.3137,21.3237,21.2939,21.2989,28300.0
2013-10-15 14:30:00,42.96,42.98,42.89,42.98,33500.0,21.2939,21.3038,21.2592,21.3038,33500.0
2013-10-15 15:00:00,42.98,43.03,42.96,43.0,28700.0,21.3038,21.3286,21.2939,21.3137,28700.0
2013-10-15 15:30:00,42.99,43.02,42.94,43.01,107400.0,21.3088,21.3237,21.284,21.3187,107400.0
2013-10-16 09:30:00,43.05,43.19,43.0,43.16,57900.0,21.3385,21.4079,21.3137,21.3931,57900.0
2013-10-16 10:00:00,43.16,43.16,43.01,43.09,27800.0,21.3931,21.3931,21.3187,21.3584,27800.0
2013-10-16 10:30:00,43.12,43.12,43.03,43.06,21500.0,21.3732,21.3732,21.3286,21.3435,21500.0
2013-10-16 11:00:00,43.07,43.16,43.07,43.16,30500.0,21.3484,21.3931,21.3484,21.3931,30500.0
2013-10-16 11:30:00,43.16,43.22,43.13,43.22,28700.0,21.3931,21.4228,21.3782,21.4228,28700.0
2013-10-16 12:00:00,43.21,43.24,43.11,43.14,27600.0,21.4178,21.4327,21.3683,21.3831,27600.0
2013-10-16 12:30:00,43.14,43.2,43.1,43.16,50400.0,21.3831,21.4129,21.3633,21.3931,50400.0
2013-10-16 13:00:00,43.17,43.23,43.15,43.23,36600.0,21.398,21.4278,21.3881,21.4278,36600.0
2013-10-16 13:30:00,43.23,43.23,43.15,43.2,16700.0,21.4278,21.4278,21.3881,21.4129,16700.0
2013-10-16 14:00:00,43.2,43.22,43.11,43.11,15400.0,21.4129,21.4228,21.3683,21.3683,15400.0
2013-10-16 14:30:00,43.11,43.2,43.07,43.16,22400.0,21.3683,21.4129,21.3484,21.3931,22400.0
2013-10-16 15:00:00,43.15,43.17,43.08,43.1,46200.0,21.3881,21.398,21.3534,21.3633,46200.0
2013-10-16 15:30:00,43.1,43.21,43.04,43.18,86200.0,21.3633,21.4178,21.3336,21.403,86200.0
2013-10-17 09:30:00,43.22,43.31,43.02,43.15,50000.0,21.4228,21.4674,21.3237,21.3881,50000.0
2013-10-17 10:00:00,43.15,43.23,43.1,43.12,34800.0,21.3881,21.4278,21.3633,21.3732,34800.0
2013-10-17 10:30:00,43.11,43.25,43.11,43.25,25500.0,21.3683,21.4377,21.3683,21.4377,25500.0
2013-10-17 11:00:00,43.23,43.32,43.23,43.28,37400.0,21.4278,21.4724,21.4278,21.4525,37400.0
2013-10-17 11:30:00,43.3,43.32,43.17,43.19,50100.0,21.4625,21.4724,21.398,21.4079,50100.0
2013-10-17 12:00:00,43.19,43.3,43.19,43.23,26600.0,21.4079,21.4625,21.4079,21.4278,26600.0
2013-10-17 12:30:00,43.23,43.33,43.23,43.31,18600.0,21.4278,21.4773,21.4278,21.4674,18600.0
2013-10-17 13:00:00,43.32,43.33,43.23,43.32,39700.0,21.4724,21.4773,21.4278,21.4724,39700.0
2013-10-17 13:30:00,43.32,43.4,43.3,43.32,23200.0,21.4724,21.512,21.4625,21.4724,23200.0
2013-10-17 14:00:00,43.31,43.31,43.24,43.29,35900.0,21.4674,21.4674,21.4327,21.4575,35900.0
2013-10-17 14:30:00,43.3,43.31,43.22,43.22,43300.0,21.4625,21.4674,21.4228,21.4228,43300.0
2013-10-17 15:00:00,43.23,43.25,43.2,43.2,46300.0,21.4278,21.4377,21.4129,21.4129,46300.0
2013-10-17 15:30:00,43.2,43.38,43.18,43.35,90500.0,21.4129,21.5021,21.403,21.4872,90500.0
2013-10-18 09:30:00,43.44,43.56,43.36,43.52,79800.0,21.5318,21.5913,21.4922,21.5715,79800.0
2013-10-18 10:00:00,43.52,43.57,43.47,43.49,36800.0,21.5715,21.5963,21.5467,21.5566,36800.0
2013-10-18 10:30:00,43.5,43.53,43.44,43.5,28700.0,21.5616,21.5765,21.5318,21.5616,28700.0
2013-10-18 11:00:00,43.5,43.6,43.46,43.56,18200.0,21.5616,21.6112,21.5418,21.5913,18200.0
2013-10-18 11:30:00,43.56,43.59,43.54,43.55,20800.0,21.5913,21.6062,21.5814,21.5864,20800.0
2013-10-18 12:00:00,43.54,43.65,43.54,43.63,21500.0,21.5814,21.6359,21.5814,21.626,21500.0
2013-10-18 12:30:00,43.64,43.66,43.62,43.65,41600.0,21.631,21.6409,21.6211,21.6359,41600.0
2013-10-18 13:00:00,43.66,43.66,43.63,43.65,20600.0,21.6409,21.6409,21.626,21.6359,20600.0
2013-10-18 13:30:00,43.65,43.65,43.61,43.62,30800.0,21.6359,21.6359,21.6161,21.6211,30800.0
2013-10-18 14:00:00,43.63,43.72,43.59,43.72,61300.0,21.626,21.6706,21.6062,21.6706,61300.0
2013-10-18 14:30:00,43.74,43.79,43.73,43.76,25300.0,21.6805,21.7053,21.6756,21.6905,25300.0
2013-10-18 15:00:00,43.77,43.78,43.7,43.73,25600.0,21.6954,21.7004,21.6607,21.6756,25600.0
2013-10-18 15:30:00,43.72,43.74,43.67,43.71,111300.0,21.6706,21.6805,21.6458,21.6657,111300.0
2013-10-21 09:30:00,43.67,43.9,43.67,43.9,53400.0,21.6458,21.7599,21.6458,21.7599,53400.0
2013-10-21 10:00:00,43.86,44.06,43.84,44.03,27200.0,21.74,21.8392,21.7301,21.8243,27200.0
2013-10-21 10:30:00,44.02,44.06,43.95,43.97,38800.0,21.8193,21.8392,21.7846,21.7945,38800.0
2013-10-21 11:00:00,43.95,44.05,43.94,44.05,28900.0,21.7846,21.8342,21.7797,21.8342,28900.0
2013-10-21 11:30:00,44.04,44.06,43.92,43.95,33700.0,21.8292,21.8392,21.7698,21.7846,33700.0
2013-10-21 12:00:00,43.95,44.0,43.93,43.97,10900.0,21.7846,21.8094,21.7747,21.7945,10900.0
2013-10-21 12:30:00,43.97,43.98,43.92,43.93,10100.0,21.7945,21.7995,21.7698,21.7747,10100.0
2013-10-21 13:00:00,43.92,43.92,43.85,43.85,15500.0,21.7698,21.7698,21.7351,21.7351,15500.0
2013-10-21 13:30:00,43.86,43.98,43.85,43.96,14500.0,21.74,21.7995,21.7351,21.7896,14500.0
2013-10-21 14:00:00,43.96,43.97,43.92,43.97,12500.0,21.7896,21.7945,21.7698,21.7945,12500.0
2013-10-21 14:30:00,43.97,43.98,43.9,43.9,39100.0,21.7945,21.7995,21.7599,21.7599,39100.0
2013-10-21 15:00:00,43.9,43.96,43.85,43.95,31200.0,21.7599,21.7896,21.7351,21.7846,31200.0
2013-10-21 15:30:00,43.96,44.0,43.92,44.0,64800.0,21.7896,21.8094,21.7698,21.8094,64800.0
2013-10-22 09:30:00,44.17,44.3,44.11,44.23,54500.0,21.8937,21.9581,21.8639,21.9234,54500.0
2013-10-22 10:00:00,44.22,44.3,44.2,44.3,23400.0,21.9185,21.9581,21.9086,21.9581,23400.0
2013-10-22 10:30:00,44.29,44.3,44.18,44.2,31600.0,21.9532,21.9581,21.8986,21.9086,31600.0
2013-10-22 11:00:00,44.19,44.22,44.16,44.2,20800.0,21.9036,21.9185,21.8887,21.9086,20800.0
2013-10-22 11:30:00,44.22,44.28,44.19,44.23,14300.0,21.9185,21.9482,21.9036,21.9234,14300.0
2013-10-22 12:00:00,44.24,44.24,44.16,44.21,15200.0,21.9284,21.9284,21.8887,21.9135,15200.0
2013-10-22 12:30:00,44.21,44.22,44.09,44.16,31300.0,21.9135,21.9185,21.854,21.8887,31300.0
2013-10-22 13:00:00,44.15,44.15,44.06,44.11,18300.0,21.8838,21.8838,21.8392,21.8639,18300.0
2013-10-22 13:30:00,44.11,44.18,44.06,44.12,56600.0,21.8639,21.8986,21.8392,21.8689,56600.0
2013-10-22 14:00:00,44.12,44.14,44.05,44.07,31000.0,21.8689,21.8788,21.8342,21.8441,31000.0
2013-10-22 14:30:00,44.08,44.15,44.08,44.14,22900.0,21.8491,21.8838,21.8491,21.8788,22900.0
2013-10-22 15:00:00,44.13,44.16,44.12,44.12,30900.0,21.8739,21.8887,21.8689,21.8689,30900.0
2013-10-22 15:30:00,44.12,44.16,44.07,44.14,65300.0,21.8689,21.8887,21.8441,21.8788,65300.0
2013-10-23 09:30:00,43.97,44.1,43.96,44.06,48400.0,21.7945,21.859,21.7896,21.8392,48400.0
2013-10-23 10:00:00,44.07,44.07,43.88,43.88,52000.0,21.8441,21.8441,21.7499,21.7499,52000.0
2013-10-23 10:30:00,43.88,43.93,43.77,43.89,47400.0,21.7499,21.7747,21.6954,21.7549,47400.0
2013-10-23 11:00:00,43.91,43.95,43.82,43.94,34300.0,21.7648,21.7846,21.7202,21.7797,34300.0
2013-10-23 11:30:00,43.94,44.0,43.87,43.97,63300.0,21.7797,21.8094,21.745,21.7945,63300.0
2013-10-23 12:00:00,43.97,43.98,43.88,43.93,20900.0,21.7945,21.7995,21.7499,21.7747,20900.0
2013-10-23 12:30:00,43.94,43.96,43.91,43.95,14100.0,21.7797,21.7896,21.7648,21.7846,14100.0
2013-10-23 13:00:00,43.97,43.97,43.84,43.84,13300.0,21.7945,21.7945,21.7301,21.7301,13300.0
2013-10-23 13:30:00,43.83,43.87,43.8,43.82,16000.0,21.7252,21.745,21.7103,21.7202,16000.0
2013-10-23 14:00:00,43.83,43.83,43.77,43.79,21100.0,21.7252,21.7252,21.6954,21.7053,21100.0
2013-10-23 14:30:00,43.79,43.81,43.74,43.79,38400.0,21.7053,21.7152,21.6805,21.7053,38400.0
2013-10-23 15:00:00,43.78,43.84,43.75,43.77,23400.0,21.7004,21.7301,21.6855,21.6954,23400.0
2013-10-23 15:30:00,43.77,43.8,43.72,43.79,53400.0,21.6954,21.7103,21.6706,21.7053,53400.0
2013-10-24 09:30:00,43.83,43.9,43.47,43.5,76300.0,21.7252,21.7599,21.5467,21.5616,76300.0
2013-10-24 10:00:00,43.5,43.57,43.47,43.5,43600.0,21.5616,21.5963,21.5467,21.5616,43600.0
2013-10-24 10:30:00,43.5,43.6,43.49,43.57,33000.0,21.5616,21.6112,21.5566,21.5963,33000.0
2013-10-24 11:00:00,43.57,43.59,43.51,43.52,27700.0,21.5963,21.6062,21.5665,21.5715,27700.0
2013-10-24 11:30:00,43.53,43.59,43.53,43.56,23600.0,21.5765,21.6062,21.5765,21.5913,23600.0
2013-10-24 12:00:00,43.56,43.56,43.49,43.5,27900.0,21.5913,21.5913,21.5566,21.5616,27900.0
2013-10-24 12:30:00,43.52,43.55,43.32,43.37,33300.0,21.5715,21.5864,21.4724,21.4971,33300.0
2013-10-24 13:00:00,43.37,43.46,43.37,43.44,24300.0,21.4971,21.5418,21.4971,21.5318,24300.0
2013-10-24 13:30:00,43.42,43.51,43.42,43.49,21200.0,21.5219,21.5665,21.5219,21.5566,21200.0
2013-10-24 14:00:00,43.5,43.5,43.4,43.43,27400.0,21.5616,21.5616,21.512,21.5269,27400.0
2013-10-24 14:30:00,43.44,43.5,43.35,43.36,32000.0,21.5318,21.5616,21.4872,21.4922,32000.0
2013-10-24 15:00:00,43.37,43.39,43.34,43.36,34700.0,21.4971,21.5071,21.4823,21.4922,34700.0
2013-10-24 15:30:00,43.35,43.39,43.26,43.38,111400.0,21.4872,21.5071,21.4426,21.5021,111400.0
2013-10-25 09:30:00,43.41,43.41,43.0,43.27,92800.0,21.517,21.517,21.3137,21.4476,92800.0
2013-10-25 10:00:00,43.27,43.38,43.27,43.32,36500.0,21.4476,21.5021,21.4476,21.4724,36500.0
2013-10-25 10:30:00,43.31,43.33,43.23,43.26,40800.0,21.4674,21.4773,21.4278,21.4426,40800.0
2013-10-25 11:00:00,43.26,43.29,43.21,43.23,24000.0,21.4426,21.4575,21.4178,21.4278,24000.0
2013-10-25 11:30:00,43.25,43.35,43.23,43.35,41600.0,21.4377,21.4872,21.4278,21.4872,41600.0
2013-10-25 12:00:00,43.36,43.36,43.27,43.27,18000.0,21.4922,21.4922,21.4476,21.4476,18000.0
2013-10-25 12:30:00,43.27,43.28,43.22,43.23,19300.0,21.4476,21.4525,21.4228,21.4278,19300.0
2013-10-25 13:00:00,43.23,43.28,43.18,43.21,16600.0,21.4278,21.4525,21.403,21.4178,16600.0
2013-10-25 13:30:00,43.21,43.3,43.18,43.21,33100.0,21.4178,21.4625,21.403,21.4178,33100.0
2013-10-25 14:00:00,43.2,43.34,43.2,43.34,23100.0,21.4129,21.4823,21.4129,21.4823,23100.0
2013-10-25 14:30:00,43.35,43.36,43.25,43.32,48600.0,21.4872,21.4922,21.4377,21.4724,48600.0
2013-10-25 15:00:00,43.32,43.36,43.28,43.3,60600.0,21.4724,21.4922,21.4525,21.4625,60600.0
2013-10-25 15:30:00,43.31,43.33,43.25,43.27,57600.0,21.4674,21.4773,21.4377,21.4476,57600.0
2013-10-28 09:30:00,43.43,43.49,43.29,43.45,72400.0,21.5269,21.5566,21.4575,21.5368,72400.0
2013-10-28 10:00:00,43.45,43.54,43.42,43.5,14400.0,21.5368,21.5814,21.5219,21.5616,14400.0
2013-10-28 10:30:00,43.51,43.57,43.5,43.53,35300.0,21.5665,21.5963,21.5616,21.5765,35300.0
2013-10-28 11:00:00,43.53,43.6,43.53,43.56,28100.0,21.5765,21.6112,21.5765,21.5913,28100.0
2013-10-28 11:30:00,43.56,43.58,43.49,43.51,28400.0,21.5913,21.6012,21.5566,21.5665,28400.0
2013-10-28 12:00:00,43.51,43.52,43.47,43.49,19600.0,21.5665,21.5715,21.5467,21.5566,19600.0
2013-10-28 12:30:00,43.5,43.55,43.49,43.52,9000.0,21.5616,21.5864,21.5566,21.5715,9000.0
2013-10-28 13:00:00,43.51,43.53,43.49,43.51,13300.0,21.5665,21.5765,21.5566,21.5665,13300.0
2013-10-28 13:30:00,43.51,43.52,43.46,43.52,16300.0,21.5665,21.5715,21.5418,21.5715,16300.0
2013-10-28 14:00:00,43.51,43.55,43.46,43.54,24400.0,21.5665,21.5864,21.5418,21.5814,24400.0
2013-10-28 14:30:00,43.54,43.59,43.51,43.57,33300.0,21.5814,21.6062,21.5665,21.5963,33300.0
2013-10-28 15:00:00,43.55,43.59,43.55,43.56,25900.0,21.5864,21.6062,21.5864,21.5913,25900.0
2013-10-28 15:30:00,43.56,43.57,43.43,43.49,198800.0,21.5913,21.5963,21.5269,21.5566,198800.0
2013-10-29 09:30:00,43.65,43.75,43.47,43.58,66000.0,21.6359,21.6855,21.5467,21.6012,66000.0
2013-10-29 10:00:00,43.57,43.61,43.49,43.6,29300.0,21.5963,21.6161,21.5566,21.6112,29300.0
2013-10-29 10:30:00,43.6,43.61,43.55,43.6,21300.0,21.6112,21.6161,21.5864,21.6112,21300.0
2013-10-29 11:00:00,43.6,43.66,43.59,43.62,16300.0,21.6112,21.6409,21.6062,21.6211,16300.0
2013-10-29 11:30:00,43.63,43.69,43.6,43.66,40700.0,21.626,21.6558,21.6112,21.6409,40700.0
2013-10-29 12:00:00,43.67,43.67,43.59,43.59,14400.0,21.6458,21.6458,21.6062,21.6062,14400.0
2013-10-29 12:30:00,43.6,43.61,43.56,43.56,21800.0,21.6112,21.6161,21.5913,21.5913,21800.0
2013-10-29 13:00:00,43.55,43.59,43.53,43.56,33900.0,21.5864,21.6062,21.5765,21.5913,33900.0
2013-10-29 13:30:00,43.56,43.61,43.54,43.6,14500.0,21.5913,21.6161,21.5814,21.6112,14500.0
2013-10-29 14:00:00,43.6,43.65,43.57,43.6,67900.0,21.6112,21.6359,21.5963,21.6112,67900.0
2013-10-29 14:30:00,43.61,43.67,43.59,43.66,20800.0,21.6161,21.6458,21.6062,21.6409,20800.0
2013-10-29 15:00:00,43.66,43.68,43.56,43.6,93800.0,21.6409,21.6508,21.5913,21.6112,93800.0
2013-10-29 15:30:00,43.6,43.61,43.5,43.56,109900.0,21.6112,21.6161,21.5616,21.5913,109900.0
2013-10-30 09:30:00,43.67,43.74,43.47,43.55,55500.0,21.6458,21.6805,21.5467,21.5864,55500.0
2013-10-30 10:00:00,43.55,43.59,43.46,43.49,45000.0,21.5864,21.6062,21.5418,21.5566,45000.0
2013-10-30 10:30:00,43.5,43.58,43.49,43.49,34100.0,21.5616,21.6012,21.5566,21.5566,34100.0
2013-10-30 11:00:00,43.48,43.54,43.43,43.45,15200.0,21.5517,21.5814,21.5269,21.5368,15200.0
2013-10-30 11:30:00,43.46,43.51,43.44,43.51,14200.0,21.5418,21.5665,21.5318,21.5665,14200.0
2013-10-30 12:00:00,43.51,43.55,43.48,43.5,28500.0,21.5665,21.5864,21.5517,21.5616,28500.0
2013-10-30 12:30:00,43.5,43.51,43.43,43.44,27000.0,21.5616,21.5665,21.5269,21.5318,27000.0
2013-10-30 13:00:00,43.44,43.48,43.41,43.42,11000.0,21.5318,21.5517,21.517,21.5219,11000.0
2013-10-30 13:30:00,43.45,43.49,43.41,43.46,13600.0,21.5368,21.5566,21.517,21.5418,13600.0
2013-10-30 14:00:00,43.46,43.49,43.27,43.35,45300.0,21.5418,21.5566,21.4476,21.4872,45300.0
2013-10-30 14:30:00,43.34,43.39,43.3,43.39,23000.0,21.4823,21.5071,21.4625,21.5071,23000.0
2013-10-30 15:00:00,43.39,43.44,43.35,43.41,56000.0,21.5071,21.5318,21.4872,21.517,56000.0
2013-10-30 15:30:00,43.42,43.46,43.38,43.38,91900.0,21.5219,21.5418,21.5021,21.5021,91900.0
2013-10-31 09:30:00,43.59,43.71,43.55,43.62,41400.0,21.6062,21.6657,21.5864,21.6211,41400.0
2013-10-31 10:00:00,43.62,43.64,43.49,43.53,22600.0,21.6211,21.631,21.5566,21.5765,22600.0
2013-10-31 10:30:00,43.54,43.57,43.5,43.52,20900.0,21.5814,21.5963,21.5616,21.5715,20900.0
2013-10-31 11:00:00,43.53,43.54,43.48,43.52,15100.0,21.5765,21.5814,21.5517,21.5715,15100.0
2013-10-31 11:30:00,43.53,43.57,43.51,43.57,25700.0,21.5765,21.5963,21.5665,21.5963,25700.0
2013-10-31 12:00:00,43.58,43.62,43.55,43.6,20900.0,21.6012,21.6211,21.5864,21.6112,20900.0
2013-10-31 12:30:00,43.6,43.6,43.51,43.52,12500.0,21.6112,21.6112,21.5665,21.5715,12500.0
2013-10-31 13:00:00,43.55,43.57,43.52,43.53,9600.0,21.5864,21.5963,21.5715,21.5765,9600.0
2013-10-31 13:30:00,43.51,43.53,43.49,43.52,13500.0,21.5665,21.5765,21.5566,21.5715,13500.0
2013-10-31 14:00:00,43.53,43.6,43.51,43.56,25600.0,21.5765,21.6112,21.5665,21.5913,25600.0
2013-10-31 14:30:00,43.56,43.6,43.55,43.56,28000.0,21.5913,21.6112,21.5864,21.5913,28000.0
2013-10-31 15:00:00,43.56,43.58,43.54,43.56,43800.0,21.5913,21.6012,21.5814,21.5913,43800.0
2013-10-31 15:30:00,43.56,43.6,43.51,43.53,109200.0,21.5913,21.6112,21.5665,21.5765,109200.0
2013-11-01 09:30:00,43.59,43.73,43.53,43.63,47700.0,21.6062,21.6756,21.5765,21.626,47700.0
2013-11-01 10:00:00,43.62,43.69,43.54,43.61,15100.0,21.6211,21.6558,21.5814,21.6161,15100.0
2013-11-01 10:30:00,43.6,43.69,43.56,43.67,45900.0,21.6112,21.6558,21.5913,21.6458,45900.0
2013-11-01 11:00:00,43.66,43.71,43.65,43.67,21800.0,21.6409,21.6657,21.6359,21.6458,21800.0
2013-11-01 11:30:00,43.66,43.8,43.66,43.79,23300.0,21.6409,21.7103,21.6409,21.7053,23300.0
2013-11-01 12:00:00,43.78,43.9,43.77,43.8,36200.0,21.7004,21.7599,21.6954,21.7103,36200.0
2013-11-01 12:30:00,43.79,43.93,43.74,43.81,27200.0,21.7053,21.7747,21.6805,21.7152,27200.0
2013-11-01 13:00:00,43.82,43.85,43.78,43.8,26600.0,21.7202,21.7351,21.7004,21.7103,26600.0
2013-11-01 13:30:00,43.81,43.83,43.76,43.78,22500.0,21.7152,21.7252,21.6905,21.7004,22500.0
2013-11-01 14:00:00,43.79,43.81,43.74,43.76,16900.0,21.7053,21.7152,21.6805,21.6905,16900.0
2013-11-01 14:30:00,43.76,43.77,43.73,43.76,36200.0,21.6905,21.6954,21.6756,21.6905,36200.0
2013-11-01 15:00:00,43.76,43.78,43.74,43.75,29800.0,21.6905,21.7004,21.6805,21.6855,29800.0
2013-11-01 15:30:00,43.73,43.77,43.71,43.75,67400.0,21.6756,21.6954,21.6657,21.6855,67400.0
2013-11-04 09:30:00,43.82,43.87,43.6,43.61,28800.0,21.7202,21.745,21.6112,21.6161,28800.0
2013-11-04 10:00:00,43.59,43.62,43.54,43.55,16000.0,21.6062,21.6211,21.5814,21.5864,16000.0
2013-11-04 10:30:00,43.57,43.66,43.54,43.64,31500.0,21.5963,21.6409,21.5814,21.631,31500.0
2013-11-04 11:00:00,43.65,43.66,43.5,43.56,27500.0,21.6359,21.6409,21.5616,21.5913,27500.0
2013-11-04 11:30:00,43.55,43.56,43.46,43.5,16900.0,21.5864,21.5913,21.5418,21.5616,16900.0
2013-11-04 12:00:00,43.5,43.56,43.49,43.52,11900.0,21.5616,21.5913,21.5566,21.5715,11900.0
2013-11-04 12:30:00,43.53,43.58,43.52,43.56,12900.0,21.5765,21.6012,21.5715,21.5913,12900.0
2013-11-04 13:00:00,43.56,43.58,43.53,43.56,11000.0,21.5913,21.6012,21.5765,21.5913,11000.0
2013-11-04 13:30:00,43.57,43.57,43.5,43.55,12900.0,21.5963,21.5963,21.5616,21.5864,12900.0
2013-11-04 14:00:00,43.55,43.6,43.52,43.6,15900.0,21.5864,21.6112,21.5715,21.6112,15900.0
2013-11-04 14:30:00,43.59,43.59,43.53,43.56,14200.0,21.6062,21.6062,21.5765,21.5913,14200.0
2013-11-04 15:00:00,43.54,43.57,43.54,43.56,21300.0,21.5814,21.5963,21.5814,21.5913,21300.0
2013-11-04 15:30:00,43.57,43.58,43.53,43.56,58600.0,21.5963,21.6012,21.5765,21.5913,58600.0
2013-11-05 09:30:00,43.48,43.53,43.37,43.47,45400.0,21.5517,21.5765,21.4971,21.5467,45400.0
2013-11-05 10:00:00,43.46,43.52,43.39,43.52,16400.0,21.5418,21.5715,21.5071,21.5715,16400.0
2013-11-05 10:30:00,43.54,43.56,43.5,43.53,12200.0,21.5814,21.5913,21.5616,21.5765,12200.0
2013-11-05 11:00:00,43.53,43.63,43.51,43.56,19700.0,21.5765,21.626,21.5665,21.5913,19700.0
2013-11-05 11:30:00,43.57,43.57,43.44,43.45,19700.0,21.5963,21.5963,21.5318,21.5368,19700.0
2013-11-05 12:00:00,43.45,43.49,43.38,43.44,28800.0,21.5368,21.5566,21.5021,21.5318,28800.0
2013-11-05 12:30:00,43.45,43.46,43.38,43.4,19600.0,21.5368,21.5418,21.5021,21.512,19600.0
2013-11-05 13:00:00,43.4,43.42,43.38,43.4,17200.0,21.512,21.5219,21.5021,21.512,17200.0
2013-11-05 13:30:00,43.4,43.41,43.3,43.31,19200.0,21.512,21.517,21.4625,21.4674,19200.0
2013-11-05 14:00:00,43.32,43.33,43.26,43.27,21900.0,21.4724,21.4773,21.4426,21.4476,21900.0
2013-11-05 14:30:00,43.26,43.29,43.24,43.24,22400.0,21.4426,21.4575,21.4327,21.4327,22400.0
2013-11-05 15:00:00,43.24,43.32,43.24,43.3,24200.0,21.4327,21.4724,21.4327,21.4625,24200.0
2013-11-05 15:30:00,43.31,43.41,43.31,43.4,70900.0,21.4674,21.517,21.4674,21.512,70900.0
2013-11-06 09:30:00,43.58,43.7,43.51,43.57,105400.0,21.6012,21.6607,21.5665,21.5963,105400.0
2013-11-06 10:00:00,43.58,43.7,43.58,43.67,94400.0,21.6012,21.6607,21.6012,21.6458,94400.0
2013-11-06 10:30:00,43.67,43.71,43.6,43.65,61100.0,21.6458,21.6657,21.6112,21.6359,61100.0
2013-11-06 11:00:00,43.64,43.64,43.55,43.58,94200.0,21.631,21.631,21.5864,21.6012,94200.0
2013-11-06 11:30:00,43.59,43.7,43.57,43.69,96500.0,21.6062,21.6607,21.5963,21.6558,96500.0
2013-11-06 12:00:00,43.68,43.72,43.66,43.71,31300.0,21.6508,21.6706,21.6409,21.6657,31300.0
2013-11-06 12:30:00,43.71,43.73,43.68,43.69,84500.0,21.6657,21.6756,21.6508,21.6558,84500.0
2013-11-06 13:00:00,43.69,43.69,43.61,43.67,86400.0,21.6558,21.6558,21.6161,21.6458,86400.0
2013-11-06 13:30:00,43.67,43.68,43.65,43.67,43300.0,21.6458,21.6508,21.6359,21.6458,43300.0
2013-11-06 14:00:00,43.67,43.73,43.65,43.72,43400.0,21.6458,21.6756,21.6359,21.6706,43400.0
2013-11-06 14:30:00,43.72,43.74,43.65,43.67,47800.0,21.6706,21.6805,21.6359,21.6458,47800.0
2013-11-06 15:00:00,43.67,43.69,43.65,43.69,45400.0,21.6458,21.6558,21.6359,21.6558,45400.0
2013-11-06 15:30:00,43.69,43.69,43.59,43.65,125700.0,21.6558,21.6558,21.6062,21.6359,125700.0
2013-11-07 09:30:00,43.44,43.62,43.26,43.55,131600.0,21.5318,21.6211,21.4426,21.5864,131600.0
2013-11-07 10:00:00,43.55,43.61,43.53,43.58,76600.0,21.5864,21.6161,21.5765,21.6012,76600.0
2013-11-07 10:30:00,43.58,43.61,43.54,43.58,66400.0,21.6012,21.6161,21.5814,21.6012,66400.0
2013-11-07 11:00:00,43.58,43.61,43.53,43.61,97000.0,21.6012,21.6161,21.5765,21.6161,97000.0
2013-11-07 11:30:00,43.61,44.05,43.61,43.92,81800.0,21.6161,21.8342,21.6161,21.7698,81800.0
2013-11-07 12:00:00,43.93,43.96,43.75,43.77,27400.0,21.7747,21.7896,21.6855,21.6954,27400.0
2013-11-07 12:30:00,43.78,43.9,43.75,43.85,22700.0,21.7004,21.7599,21.6855,21.7351,22700.0
2013-11-07 13:00:00,43.83,43.92,43.82,43.89,27800.0,21.7252,21.7698,21.7202,21.7549,27800.0
2013-11-07 13:30:00,43.89,43.95,43.87,43.95,33000.0,21.7549,21.7846,21.745,21.7846,33000.0
2013-11-07 14:00:00,43.94,43.94,43.87,43.89,38800.0,21.7797,21.7797,21.745,21.7549,38800.0
2013-11-07 14:30:00,43.88,43.99,43.85,43.96,44300.0,21.7499,21.8045,21.7351,21.7896,44300.0
2013-11-07 15:00:00,43.97,43.97,43.88,43.9,60400.0,21.7945,21.7945,21.7499,21.7599,60400.0
2013-11-07 15:30:00,43.88,43.9,43.79,43.88,177000.0,21.7499,21.7599,21.7053,21.7499,177000.0
2013-11-08 09:30:00,43.65,43.76,43.63,43.73,111900.0,21.6359,21.6905,21.626,21.6756,111900.0
2013-11-08 10:00:00,43.73,43.99,43.7,43.96,68800.0,21.6756,21.8045,21.6607,21.7896,68800.0
2013-11-08 10:30:00,43.96,44.06,43.83,43.83,92500.0,21.7896,21.8392,21.7252,21.7252,92500.0
2013-11-08 11:00:00,43.83,44.24,43.81,44.21,67700.0,21.7252,21.9284,21.7152,21.9135,67700.0
2013-11-08 11:30:00,44.21,44.33,44.18,44.28,40800.0,21.9135,21.973,21.8986,21.9482,40800.0
2013-11-08 12:00:00,44.29,44.36,44.25,44.35,60700.0,21.9532,21.9879,21.9333,21.9829,60700.0
2013-11-08 12:30:00,44.34,44.47,44.31,44.35,49800.0,21.9779,22.0424,21.9631,21.9829,49800.0
2013-11-08 13:00:00,44.35,44.36,44.27,44.34,37800.0,21.9829,21.9879,21.9432,21.9779,37800.0
2013-11-08 13:30:00,44.34,44.36,44.16,44.16,49300.0,21.9779,21.9879,21.8887,21.8887,49300.0
2013-11-08 14:00:00,44.17,44.18,44.1,44.18,39200.0,21.8937,21.8986,21.859,21.8986,39200.0
2013-11-08 14:30:00,44.18,44.25,44.12,44.2,55500.0,21.8986,21.9333,21.8689,21.9086,55500.0
2013-11-08 15:00:00,44.2,44.23,44.14,44.22,59300.0,21.9086,21.9234,21.8788,21.9185,59300.0
2013-11-08 15:30:00,44.22,44.29,44.22,44.27,121900.0,21.9185,21.9532,21.9185,21.9432,121900.0
2013-11-11 09:30:00,44.3,44.3,43.9,43.92,116800.0,21.9581,21.9581,21.7599,21.7698,116800.0
2013-11-11 10:00:00,43.92,43.95,43.81,43.83,62000.0,21.7698,21.7846,21.7152,21.7252,62000.0
2013-11-11 10:30:00,43.82,43.9,43.81,43.9,37300.0,21.7202,21.7599,21.7152,21.7599,37300.0
2013-11-11 11:00:00,43.88,43.88,43.81,43.84,30200.0,21.7499,21.7499,21.7152,21.7301,30200.0
2013-11-11 11:30:00,43.83,43.83,43.75,43.76,28700.0,21.7252,21.7252,21.6855,21.6905,28700.0
2013-11-11 12:00:00,43.76,43.8,43.75,43.78,25700.0,21.6905,21.7103,21.6855,21.7004,25700.0
2013-11-11 12:30:00,43.78,43.81,43.77,43.78,23800.0,21.7004,21.7152,21.6954,21.7004,23800.0
2013-11-11 13:00:00,43.78,43.82,43.75,43.8,27200.0,21.7004,21.7202,21.6855,21.7103,27200.0
2013-11-11 13:30:00,43.82,43.82,43.74,43.76,116000.0,21.7202,21.7202,21.6805,21.6905,116000.0
2013-11-11 14:00:00,43.77,43.77,43.73,43.76,32500.0,21.6954,21.6954,21.6756,21.6905,32500.0
2013-11-11 14:30:00,43.76,43.79,43.75,43.79,26400.0,21.6905,21.7053,21.6855,21.7053,26400.0
2013-11-11 15:00:00,43.79,43.82,43.77,43.8,46500.0,21.7053,21.7202,21.6954,21.7103,46500.0
2013-11-11 15:30:00,43.79,43.89,43.79,43.84,133500.0,21.7053,21.7549,21.7053,21.7301,133500.0
2013-11-12 09:30:00,43.73,43.87,43.71,43.74,73100.0,21.6756,21.745,21.6657,21.6805,73100.0
2013-11-12 10:00:00,43.75,43.82,43.7,43.79,111700.0,21.6855,21.7202,21.6607,21.7053,111700.0
2013-11-12 10:30:00,43.81,43.93,43.8,43.8,55000.0,21.7152,21.7747,21.7103,21.7103,55000.0
2013-11-12 11:00:00,43.81,43.89,43.8,43.87,45300.0,21.7152,21.7549,21.7103,21.745,45300.0
2013-11-12 11:30:00,43.86,43.86,43.66,43.69,60700.0,21.74,21.74,21.6409,21.6558,60700.0
2013-11-12 12:00:00,43.68,43.78,43.68,43.76,42000.0,21.6508,21.7004,21.6508,21.6905,42000.0
2013-11-12 12:30:00,43.76,43.79,43.76,43.78,33000.0,21.6905,21.7053,21.6905,21.7004,33000.0
2013-11-12 13:00:00,43.77,43.84,43.76,43.84,33100.0,21.6954,21.7301,21.6905,21.7301,33100.0
2013-11-12 13:30:00,43.84,43.88,43.84,43.87,28700.0,21.7301,21.7499,21.7301,21.745,28700.0
2013-11-12 14:00:00,43.87,43.89,43.83,43.84,33900.0,21.745,21.7549,21.7252,21.7301,33900.0
2013-11-12 14:30:00,43.84,43.88,43.82,43.88,42800.0,21.7301,21.7499,21.7202,21.7499,42800.0
2013-11-12 15:00:00,43.87,43.88,43.78,43.79,52700.0,21.745,21.7499,21.7004,21.7053,52700.0
2013-11-12 15:30:00,43.78,43.84,43.78,43.81,109400.0,21.7004,21.7301,21.7004,21.7152,109400.0
2013-11-13 09:30:00,43.77,43.85,43.72,43.79,48500.0,21.6954,21.7351,21.6706,21.7053,48500.0
2013-11-13 10:00:00,43.79,43.97,43.71,43.87,61800.0,21.7053,21.7945,21.6657,21.745,61800.0
2013-11-13 10:30:00,43.85,44.01,43.83,43.95,36900.0,21.7351,21.8144,21.7252,21.7846,36900.0
2013-11-13 11:00:00,43.91,43.91,43.76,43.81,22600.0,21.7648,21.7648,21.6905,21.7152,22600.0
2013-11-13 11:30:00,43.81,43.88,43.8,43.88,13100.0,21.7152,21.7499,21.7103,21.7499,13100.0
2013-11-13 12:00:00,43.88,43.97,43.86,43.97,15500.0,21.7499,21.7945,21.74,21.7945,15500.0
2013-11-13 12:30:00,43.97,44.0,43.95,43.98,18500.0,21.7945,21.8094,21.7846,21.7995,18500.0
2013-11-13 13:00:00,43.98,43.99,43.94,43.96,34800.0,21.7995,21.8045,21.7797,21.7896,34800.0
2013-11-13 13:30:00,43.96,44.03,43.95,44.01,13500.0,21.7896,21.8243,21.7846,21.8144,13500.0
2013-11-13 14:00:00,43.99,44.05,43.98,44.02,10500.0,21.8045,21.8342,21.7995,21.8193,10500.0
2013-11-13 14:30:00,44.03,44.14,44.01,44.07,27600.0,21.8243,21.8788,21.8144,21.8441,27600.0
2013-11-13 15:00:00,44.07,44.11,44.05,44.11,32100.0,21.8441,21.8639,21.8342,21.8639,32100.0
2013-11-13 15:30:00,44.09,44.11,44.01,44.02,96600.0,21.854,21.8639,21.8144,21.8193,96600.0
2013-11-14 09:30:00,44.0,44.04,43.9,44.02,39800.0,21.8094,21.8292,21.7599,21.8193,39800.0
2013-11-14 10:00:00,43.99,44.07,43.85,44.03,47700.0,21.8045,21.8441,21.7351,21.8243,47700.0
2013-11-14 10:30:00,44.04,44.18,44.04,44.16,32800.0,21.8292,21.8986,21.8292,21.8887,32800.0
2013-11-14 11:00:00,44.14,44.27,44.11,44.22,38700.0,21.8788,21.9432,21.8639,21.9185,38700.0
2013-11-14 11:30:00,44.21,44.26,44.18,44.24,33600.0,21.9135,21.9383,21.8986,21.9284,33600.0
2013-11-14 12:00:00,44.23,44.27,44.21,44.27,36600.0,21.9234,21.9432,21.9135,21.9432,36600.0
2013-11-14 12:30:00,44.25,44.36,44.25,44.34,42000.0,21.9333,21.9879,21.9333,21.9779,42000.0
2013-11-14 13:00:00,44.34,44.34,44.26,44.26,15900.0,21.9779,21.9779,21.9383,21.9383,15900.0
2013-11-14 13:30:00,44.27,44.28,44.25,44.26,56200.0,21.9432,21.9482,21.9333,21.9383,56200.0
2013-11-14 14:00:00,44.26,44.28,44.25,44.26,26600.0,21.9383,21.9482,21.9333,21.9383,26600.0
2013-11-14 14:30:00,44.27,44.27,44.23,44.25,26300.0,21.9432,21.9432,21.9234,21.9333,26300.0
2013-11-14 15:00:00,44.25,44.28,44.24,44.27,20500.0,21.9333,21.9482,21.9284,21.9432,20500.0
2013-11-14 15:30:00,44.26,44.33,44.25,44.28,65800.0,21.9383,21.973,21.9333,21.9482,65800.0
2013-11-15 09:30:00,44.4,44.41,44.23,44.41,54900.0,22.0077,22.0126,21.9234,22.0126,54900.0
2013-11-15 10:00:00,44.42,44.49,44.37,44.46,56100.0,22.0176,22.0523,21.9928,22.0374,56100.0
2013-11-15 10:30:00,44.45,44.57,44.45,44.46,39900.0,22.0325,22.0919,22.0325,22.0374,39900.0
2013-11-15 11:00:00,44.44,44.47,44.42,44.45,50800.0,22.0275,22.0424,22.0176,22.0325,50800.0
2013-11-15 11:30:00,44.44,44.57,44.44,44.55,40100.0,22.0275,22.0919,22.0275,22.082,40100.0
2013-11-15 12:00:00,44.56,44.56,44.47,44.53,34900.0,22.087,22.087,22.0424,22.0721,34900.0
2013-11-15 12:30:00,44.54,44.62,44.52,44.61,36700.0,22.0771,22.1167,22.0672,22.1118,36700.0
2013-11-15 13:00:00,44.61,44.72,44.61,44.72,41400.0,22.1118,22.1663,22.1118,22.1663,41400.0
2013-11-15 13:30:00,44.72,44.83,44.71,44.76,45800.0,22.1663,22.2208,22.1613,22.1861,45800.0
2013-11-15 14:00:00,44.76,44.85,44.75,44.84,39700.0,22.1861,22.2307,22.1812,22.2258,39700.0
2013-11-15 14:30:00,44.84,44.86,44.76,44.79,43700.0,22.2258,22.2357,22.1861,22.201,43700.0
2013-11-15 15:00:00,44.79,44.81,44.74,44.75,39100.0,22.201,22.2109,22.1762,22.1812,39100.0
2013-11-15 15:30:00,44.74,44.77,44.69,44.75,71400.0,22.1762,22.1911,22.1514,22.1812,71400.0
2013-11-18 09:30:00,44.83,44.95,44.75,44.81,47400.0,22.2208,22.2803,22.1812,22.2109,47400.0
2013-11-18 10:00:00,44.79,44.81,44.68,44.69,32700.0,22.201,22.2109,22.1465,22.1514,32700.0
2013-11-18 10:30:00,44.7,44.77,44.67,44.67,21700.0,22.1564,22.1911,22.1415,22.1415,21700.0
2013-11-18 11:00:00,44.68,44.77,44.65,44.75,27800.0,22.1465,22.1911,22.1316,22.1812,27800.0
2013-11-18 11:30:00,44.77,44.86,44.77,44.86,20800.0,22.1911,22.2357,22.1911,22.2357,20800.0
2013-11-18 12:00:00,44.85,44.91,44.82,44.82,17100.0,22.2307,22.2605,22.2159,22.2159,17100.0
2013-11-18 12:30:00,44.82,44.84,44.78,44.78,14200.0,22.2159,22.2258,22.196,22.196,14200.0
2013-11-18 13:00:00,44.78,44.88,44.74,44.88,26100.0,22.196,22.2456,22.1762,22.2456,26100.0
2013-11-18 13:30:00,44.87,44.91,44.81,44.9,23500.0,22.2407,22.2605,22.2109,22.2555,23500.0
2013-11-18 14:00:00,44.91,44.92,44.85,44.89,17200.0,22.2605,22.2654,22.2307,22.2506,17200.0
2013-11-18 14:30:00,44.87,44.88,44.84,44.88,19400.0,22.2407,22.2456,22.2258,22.2456,19400.0
2013-11-18 15:00:00,44.89,44.91,44.79,44.85,38400.0,22.2506,22.2605,22.201,22.2307,38400.0
2013-11-18 15:30:00,44.85,44.94,44.82,44.88,98100.0,22.2307,22.2753,22.2159,22.2456,98100.0
2013-11-19 09:30:00,44.84,44.95,44.65,44.71,55000.0,22.2258,22.2803,22.1316,22.1613,55000.0
2013-11-19 10:00:00,44.67,44.74,44.65,44.72,32800.0,22.1415,22.1762,22.1316,22.1663,32800.0
2013-11-19 10:30:00,44.73,44.75,44.68,44.71,19400.0,22.1713,22.1812,22.1465,22.1613,19400.0
2013-11-19 11:00:00,44.7,44.7,44.62,44.66,25800.0,22.1564,22.1564,22.1167,22.1366,25800.0
2013-11-19 11:30:00,44.65,44.67,44.56,44.59,24600.0,22.1316,22.1415,22.087,22.1019,24600.0
2013-11-19 12:00:00,44.59,44.63,44.58,44.61,21200.0,22.1019,22.1217,22.0969,22.1118,21200.0
2013-11-19 12:30:00,44.6,44.62,44.5,44.52,20600.0,22.1068,22.1167,22.0573,22.0672,20600.0
2013-11-19 13:00:00,44.5,44.56,44.48,44.5,33500.0,22.0573,22.087,22.0473,22.0573,33500.0
2013-11-19 13:30:00,44.5,44.61,44.5,44.58,45500.0,22.0573,22.1118,22.0573,22.0969,45500.0
2013-11-19 14:00:00,44.57,44.6,44.52,44.54,42000.0,22.0919,22.1068,22.0672,22.0771,42000.0
2013-11-19 14:30:00,44.55,44.58,44.54,44.56,25900.0,22.082,22.0969,22.0771,22.087,25900.0
2013-11-19 15:00:00,44.57,44.62,44.57,44.58,37100.0,22.0919,22.1167,22.0919,22.0969,37100.0
2013-11-19 15:30:00,44.58,44.59,44.39,44.45,119600.0,22.0969,22.1019,22.0027,22.0325,119600.0
2013-11-20 09:30:00,44.5,44.68,44.43,44.67,52400.0,22.0573,22.1465,22.0226,22.1415,52400.0
2013-11-20 10:00:00,44.67,44.77,44.63,44.66,37200.0,22.1415,22.1911,22.1217,22.1366,37200.0
2013-11-20 10:30:00,44.65,44.67,44.53,44.57,24700.0,22.1316,22.1415,22.0721,22.0919,24700.0
2013-11-20 11:00:00,44.55,44.56,44.47,44.49,22700.0,22.082,22.087,22.0424,22.0523,22700.0
2013-11-20 11:30:00,44.48,44.54,44.46,44.54,22700.0,22.0473,22.0771,22.0374,22.0771,22700.0
2013-11-20 12:00:00,44.54,44.59,44.54,44.58,26300.0,22.0771,22.1019,22.0771,22.0969,26300.0
2013-11-20 12:30:00,44.57,44.58,44.52,44.54,24200.0,22.0919,22.0969,22.0672,22.0771,24200.0
2013-11-20 13:00:00,44.54,44.54,44.49,44.52,9300.0,22.0771,22.0771,22.0523,22.0672,9300.0
2013-11-20 13:30:00,44.53,44.68,44.52,44.65,26100.0,22.0721,22.1465,22.0672,22.1316,26100.0
2013-11-20 14:00:00,44.64,44.74,44.5,44.51,47800.0,22.1266,22.1762,22.0573,22.0622,47800.0
2013-11-20 14:30:00,44.5,44.5,44.37,44.37,28200.0,22.0573,22.0573,21.9928,21.9928,28200.0
2013-11-20 15:00:00,44.38,44.38,44.24,44.34,79000.0,21.9978,21.9978,21.9284,21.9779,79000.0
2013-11-20 15:30:00,44.32,44.53,44.31,44.52,131600.0,21.968,22.0721,21.9631,22.0672,131600.0
2013-11-21 09:30:00,44.48,44.76,44.47,44.71,70500.0,22.0473,22.1861,22.0424,22.1613,70500.0
2013-11-21 10:00:00,44.7,44.72,44.5,44.51,36500.0,22.1564,22.1663,22.0573,22.0622,36500.0
2013-11-21 10:30:00,44.52,44.59,44.47,44.53,46900.0,22.0672,22.1019,22.0424,22.0721,46900.0
2013-11-21 11:00:00,44.52,44.62,44.49,44.54,65200.0,22.0672,22.1167,22.0523,22.0771,65200.0
2013-11-21 11:30:00,44.55,44.62,44.54,44.57,21400.0,22.082,22.1167,22.0771,22.0919,21400.0
2013-11-21 12:00:00,44.57,44.6,44.54,44.6,20300.0,22.0919,22.1068,22.0771,22.1068,20300.0
2013-11-21 12:30:00,44.6,44.62,44.55,44.55,29100.0,22.1068,22.1167,22.082,22.082,29100.0
2013-11-21 13:00:00,44.55,44.58,44.52,44.52,27800.0,22.082,22.0969,22.0672,22.0672,27800.0
2013-11-21 13:30:00,44.53,44.59,44.51,44.52,67700.0,22.0721,22.1019,22.0622,22.0672,67700.0
2013-11-21 14:00:00,44.52,44.55,44.47,44.48,52900.0,22.0672,22.082,22.0424,22.0473,52900.0
2013-11-21 14:30:00,44.47,44.51,44.45,44.47,53900.0,22.0424,22.0622,22.0325,22.0424,53900.0
2013-11-21 15:00:00,44.46,44.52,44.44,44.45,90200.0,22.0374,22.0672,22.0275,22.0325,90200.0
2013-11-21 15:30:00,44.44,44.48,44.36,44.39,131000.0,22.0275,22.0473,21.9879,22.0027,131000.0
2013-11-22 09:30:00,44.33,44.4,44.15,44.21,53700.0,21.973,22.0077,21.8838,21.9135,53700.0
2013-11-22 10:00:00,44.22,44.3,44.22,44.25,44300.0,21.9185,21.9581,21.9185,21.9333,44300.0
2013-11-22 10:30:00,44.26,44.31,44.24,44.31,35100.0,21.9383,21.9631,21.9284,21.9631,35100.0
2013-11-22 11:00:00,44.31,44.34,44.28,44.31,14900.0,21.9631,21.9779,21.9482,21.9631,14900.0
2013-11-22 11:30:00,44.29,44.3,44.23,44.24,20100.0,21.9532,21.9581,21.9234,21.9284,20100.0
2013-11-22 12:00:00,44.24,44.3,44.23,44.3,21100.0,21.9284,21.9581,21.9234,21.9581,21100.0
2013-11-22 12:30:00,44.29,44.31,44.26,44.29,15500.0,21.9532,21.9631,21.9383,21.9532,15500.0
2013-11-22 13:00:00,44.27,44.31,44.21,44.25,38000.0,21.9432,21.9631,21.9135,21.9333,38000.0
2013-11-22 13:30:00,44.25,44.29,44.24,44.28,23600.0,21.9333,21.9532,21.9284,21.9482,23600.0
2013-11-22 14:00:00,44.28,44.5,44.24,44.37,169100.0,21.9482,22.0573,21.9284,21.9928,169100.0
2013-11-22 14:30:00,44.37,44.4,44.28,44.29,20400.0,21.9928,22.0077,21.9482,21.9532,20400.0
2013-11-22 15:00:00,44.29,44.33,44.29,44.32,20500.0,21.9532,21.973,21.9532,21.968,20500.0
2013-11-22 15:30:00,44.32,44.36,44.29,44.3,86500.0,21.968,21.9879,21.9532,21.9581,86500.0
2013-11-25 09:30:00,44.29,44.32,44.18,44.3,52300.0,21.9532,21.968,21.8986,21.9581,52300.0
2013-11-25 10:00:00,44.3,44.4,44.28,44.39,27200.0,21.9581,22.0077,21.9482,22.0027,27200.0
2013-11-25 10:30:00,44.39,44.49,44.34,44.45,30500.0,22.0027,22.0523,21.9779,22.0325,30500.0
2013-11-25 11:00:00,44.45,44.52,44.42,44.5,27900.0,22.0325,22.0672,22.0176,22.0573,27900.0
2013-11-25 11:30:00,44.49,44.65,44.48,44.6,42000.0,22.0523,22.1316,22.0473,22.1068,42000.0
2013-11-25 12:00:00,44.62,44.7,44.56,44.62,25200.0,22.1167,22.1564,22.087,22.1167,25200.0
2013-11-25 12:30:00,44.6,44.64,44.59,44.61,15100.0,22.1068,22.1266,22.1019,22.1118,15100.0
2013-11-25 13:00:00,44.6,44.61,44.55,44.58,14200.0,22.1068,22.1118,22.082,22.0969,14200.0
2013-11-25 13:30:00,44.59,44.59,44.45,44.5,28700.0,22.1019,22.1019,22.0325,22.0573,28700.0
2013-11-25 14:00:00,44.51,44.61,44.51,44.52,40000.0,22.0622,22.1118,22.0622,22.0672,40000.0
2013-11-25 14:30:00,44.53,44.54,44.48,44.49,54100.0,22.0721,22.0771,22.0473,22.0523,54100.0
2013-11-25 15:00:00,44.48,44.51,44.39,44.44,76200.0,22.0473,22.0622,22.0027,22.0275,76200.0
2013-11-25 15:30:00,44.42,44.45,44.3,44.35,196800.0,22.0176,22.0325,21.9581,21.9829,196800.0
2013-11-26 09:30:00,44.26,44.43,44.18,44.22,106300.0,21.9383,22.0226,21.8986,21.9185,106300.0
2013-11-26 10:00:00,44.21,44.24,44.08,44.12,53900.0,21.9135,21.9284,21.8491,21.8689,53900.0
2013-11-26 10:30:00,44.11,44.14,44.08,44.12,79500.0,21.8639,21.8788,21.8491,21.8689,79500.0
2013-11-26 11:00:00,44.09,44.2,44.09,44.19,30300.0,21.854,21.9086,21.854,21.9036,30300.0
2013-11-26 11:30:00,44.16,44.19,44.12,44.14,18600.0,21.8887,21.9036,21.8689,21.8788,18600.0
2013-11-26 12:00:00,44.13,44.15,44.09,44.12,22600.0,21.8739,21.8838,21.854,21.8689,22600.0
2013-11-26 12:30:00,44.11,44.13,44.09,44.13,26900.0,21.8639,21.8739,21.854,21.8739,26900.0
2013-11-26 13:00:00,44.13,44.15,44.1,44.12,23400.0,21.8739,21.8838,21.859,21.8689,23400.0
2013-11-26 13:30:00,44.13,44.15,44.08,44.09,21400.0,21.8739,21.8838,21.8491,21.854,21400.0
2013-11-26 14:00:00,44.1,44.16,44.04,44.16,26000.0,21.859,21.8887,21.8292,21.8887,26000.0
2013-11-26 14:30:00,44.16,44.18,44.09,44.1,16000.0,21.8887,21.8986,21.854,21.859,16000.0
2013-11-26 15:00:00,44.11,44.2,44.1,44.18,21600.0,21.8639,21.9086,21.859,21.8986,21600.0
2013-11-26 15:30:00,44.18,44.2,44.13,44.19,75300.0,21.8986,21.9086,21.8739,21.9036,75300.0
2013-11-27 09:30:00,44.0,44.26,43.94,43.96,58300.0,21.8094,21.9383,21.7797,21.7896,58300.0
2013-11-27 10:00:00,44.01,44.05,43.99,44.03,36900.0,21.8144,21.8342,21.8045,21.8243,36900.0
2013-11-27 10:30:00,44.03,44.15,44.03,44.13,51000.0,21.8243,21.8838,21.8243,21.8739,51000.0
2013-11-27 11:00:00,44.12,44.14,44.06,44.1,34200.0,21.8689,21.8788,21.8392,21.859,34200.0
2013-11-27 11:30:00,44.1,44.14,44.07,44.1,44400.0,21.859,21.8788,21.8441,21.859,44400.0
2013-11-27 12:00:00,44.11,44.13,44.07,44.12,17600.0,21.8639,21.8739,21.8441,21.8689,17600.0
2013-11-27 12:30:00,44.12,44.12,44.06,44.06,13800.0,21.8689,21.8689,21.8392,21.8392,13800.0
2013-11-27 13:00:00,44.06,44.1,44.06,44.09,19000.0,21.8392,21.859,21.8392,21.854,19000.0
2013-11-27 13:30:00,44.09,44.15,44.07,44.13,12700.0,21.854,21.8838,21.8441,21.8739,12700.0
2013-11-27 14:00:00,44.12,44.14,44.11,44.13,10400.0,21.8689,21.8788,21.8639,21.8739,10400.0
2013-11-27 14:30:00,44.13,44.15,44.11,44.14,15100.0,21.8739,21.8838,21.8639,21.8788,15100.0
2013-11-27 15:00:00,44.12,44.18,44.12,44.17,19900.0,21.8689,21.8986,21.8689,21.8937,19900.0
2013-11-27 15:30:00,44.16,44.18,44.04,44.05,64200.0,21.8887,21.8986,21.8292,21.8342,64200.0
2013-11-29 09:30:00,44.27,44.53,44.23,44.51,32200.0,21.9432,22.0721,21.9234,22.0622,32200.0
2013-11-29 10:00:00,44.51,44.52,44.46,44.48,24000.0,22.0622,22.0672,22.0374,22.0473,24000.0
2013-11-29 10:30:00,44.47,44.59,44.47,44.56,16000.0,22.0424,22.1019,22.0424,22.087,16000.0
2013-11-29 11:00:00,44.55,44.62,44.55,44.58,18900.0,22.082,22.1167,22.082,22.0969,18900.0
2013-11-29 11:30:00,44.57,44.57,44.32,44.35,38500.0,22.0919,22.0919,21.968,21.9829,38500.0
2013-11-29 12:00:00,44.33,44.36,44.27,44.31,24500.0,21.973,21.9879,21.9432,21.9631,24500.0
2013-11-29 12:30:00,44.31,44.31,44.11,44.23,58800.0,21.9631,21.9631,21.8639,21.9234,58800.0
2013-12-02 09:30:00,43.97,44.1,43.85,43.98,55900.0,21.7945,21.859,21.7351,21.7995,55900.0
2013-12-02 10:00:00,43.96,44.03,43.87,44.02,39400.0,21.7896,21.8243,21.745,21.8193,39400.0
2013-12-02 10:30:00,44.01,44.01,43.95,44.0,17100.0,21.8144,21.8144,21.7846,21.8094,17100.0
2013-12-02 11:00:00,43.98,44.0,43.96,43.98,17100.0,21.7995,21.8094,21.7896,21.7995,17100.0
2013-12-02 11:30:00,43.98,44.0,43.96,44.0,13700.0,21.7995,21.8094,21.7896,21.8094,13700.0
2013-12-02 12:00:00,44.01,44.16,44.01,44.15,23700.0,21.8144,21.8887,21.8144,21.8838,23700.0
2013-12-02 12:30:00,44.14,44.19,44.12,44.17,18300.0,21.8788,21.9036,21.8689,21.8937,18300.0
2013-12-02 13:00:00,44.18,44.2,44.11,44.13,13300.0,21.8986,21.9086,21.8639,21.8739,13300.0
2013-12-02 13:30:00,44.13,44.14,44.07,44.07,14500.0,21.8739,21.8788,21.8441,21.8441,14500.0
2013-12-02 14:00:00,44.07,44.1,44.06,44.08,8100.0,21.8441,21.859,21.8392,21.8491,8100.0
2013-12-02 14:30:00,44.07,44.08,43.98,43.98,36000.0,21.8441,21.8491,21.7995,21.7995,36000.0
2013-12-02 15:00:00,43.98,44.02,43.96,43.96,20400.0,21.7995,21.8193,21.7896,21.7896,20400.0
2013-12-02 15:30:00,43.96,44.03,43.9,43.96,77400.0,21.7896,21.8243,21.7599,21.7896,77400.0
2013-12-03 09:30:00,43.9,44.0,43.71,43.8,45100.0,21.7599,21.8094,21.6657,21.7103,45100.0
2013-12-03 10:00:00,43.77,43.96,43.77,43.91,39700.0,21.6954,21.7896,21.6954,21.7648,39700.0
2013-12-03 10:30:00,43.91,43.92,43.86,43.9,18000.0,21.7648,21.7698,21.74,21.7599,18000.0
2013-12-03 11:00:00,43.89,43.89,43.6,43.6,32900.0,21.7549,21.7549,21.6112,21.6112,32900.0
2013-12-03 11:30:00,43.61,43.64,43.5,43.62,46100.0,21.6161,21.631,21.5616,21.6211,46100.0
2013-12-03 12:00:00,43.61,43.74,43.61,43.74,14300.0,21.6161,21.6805,21.6161,21.6805,14300.0
2013-12-03 12:30:00,43.74,43.74,43.61,43.62,15900.0,21.6805,21.6805,21.6161,21.6211,15900.0
2013-12-03 13:00:00,43.61,43.65,43.55,43.59,18600.0,21.6161,21.6359,21.5864,21.6062,18600.0
2013-12-03 13:30:00,43.61,43.66,43.6,43.65,12100.0,21.6161,21.6409,21.6112,21.6359,12100.0
2013-12-03 14:00:00,43.64,43.64,43.56,43.59,24500.0,21.631,21.631,21.5913,21.6062,24500.0
2013-12-03 14:30:00,43.57,43.8,43.57,43.79,31300.0,21.5963,21.7103,21.5963,21.7053,31300.0
2013-12-03 15:00:00,43.8,43.8,43.72,43.74,20700.0,21.7103,21.7103,21.6706,21.6805,20700.0
2013-12-03 15:30:00,43.73,43.85,43.72,43.82,57800.0,21.6756,21.7351,21.6706,21.7202,57800.0
2013-12-04 09:30:00,43.76,43.81,43.5,43.57,109000.0,21.6905,21.7152,21.5616,21.5963,109000.0
2013-12-04 10:00:00,43.56,43.65,43.51,43.61,60800.0,21.5913,21.6359,21.5665,21.6161,60800.0
2013-12-04 10:30:00,43.6,43.62,43.49,43.62,44300.0,21.6112,21.6211,21.5566,21.6211,44300.0
2013-12-04 11:00:00,43.63,43.63,43.54,43.59,71900.0,21.626,21.626,21.5814,21.6062,71900.0
2013-12-04 11:30:00,43.59,43.67,43.59,43.66,21900.0,21.6062,21.6458,21.6062,21.6409,21900.0
2013-12-04 12:00:00,43.64,43.7,43.58,43.7,16200.0,21.631,21.6607,21.6012,21.6607,16200.0
2013-12-04 12:30:00,43.71,43.73,43.66,43.73,17400.0,21.6657,21.6756,21.6409,21.6756,17400.0
2013-12-04 13:00:00,43.72,43.73,43.54,43.55,16600.0,21.6706,21.6756,21.5814,21.5864,16600.0
2013-12-04 13:30:00,43.53,43.61,43.49,43.55,38600.0,21.5765,21.6161,21.5566,21.5864,38600.0
2013-12-04 14:00:00,43.55,43.66,43.54,43.6,33600.0,21.5864,21.6409,21.5814,21.6112,33600.0
2013-12-04 14:30:00,43.58,43.61,43.56,43.58,21700.0,21.6012,21.6161,21.5913,21.6012,21700.0
2013-12-04 15:00:00,43.57,43.65,43.54,43.61,38800.0,21.5963,21.6359,21.5814,21.6161,38800.0
2013-12-04 15:30:00,43.62,43.74,43.62,43.69,89200.0,21.6211,21.6805,21.6211,21.6558,89200.0
2013-12-05 09:30:00,43.63,43.64,43.5,43.62,46400.0,21.626,21.631,21.5616,21.6211,46400.0
2013-12-05 10:00:00,43.62,43.74,43.6,43.74,27300.0,21.6211,21.6805,21.6112,21.6805,27300.0
2013-12-05 10:30:00,43.73,43.78,43.68,43.77,43100.0,21.6756,21.7004,21.6508,21.6954,43100.0
2013-12-05 11:00:00,43.77,43.9,43.77,43.89,66500.0,21.6954,21.7599,21.6954,21.7549,66500.0
2013-12-05 11:30:00,43.89,43.9,43.79,43.83,23200.0,21.7549,21.7599,21.7053,21.7252,23200.0
2013-12-05 12:00:00,43.82,43.84,43.71,43.79,36300.0,21.7202,21.7301,21.6657,21.7053,36300.0
2013-12-05 12:30:00,43.78,43.79,43.71,43.73,13900.0,21.7004,21.7053,21.6657,21.6756,13900.0
2013-12-05 13:00:00,43.73,43.73,43.65,43.68,24500.0,21.6756,21.6756,21.6359,21.6508,24500.0
2013-12-05 13:30:00,43.67,43.68,43.63,43.65,33800.0,21.6458,21.6508,21.626,21.6359,33800.0
2013-12-05 14:00:00,43.65,43.67,43.58,43.6,20100.0,21.6359,21.6458,21.6012,21.6112,20100.0
2013-12-05 14:30:00,43.6,43.66,43.6,43.61,10900.0,21.6112,21.6409,21.6112,21.6161,10900.0
2013-12-05 15:00:00,43.61,43.64,43.55,43.57,43700.0,21.6161,21.631,21.5864,21.5963,43700.0
2013-12-05 15:30:00,43.57,43.59,43.5,43.52,75000.0,21.5963,21.6062,21.5616,21.5715,75000.0
2013-12-06 09:30:00,43.64,43.65,43.32,43.58,71700.0,21.631,21.6359,21.4724,21.6012,71700.0
2013-12-06 10:00:00,43.59,43.83,43.53,43.71,22300.0,21.6062,21.7252,21.5765,21.6657,22300.0
2013-12-06 10:30:00,43.72,43.79,43.68,43.71,44400.0,21.6706,21.7053,21.6508,21.6657,44400.0
2013-12-06 11:00:00,43.72,43.73,43.65,43.69,16700.0,21.6706,21.6756,21.6359,21.6558,16700.0
2013-12-06 11:30:00,43.72,43.72,43.64,43.67,13800.0,21.6706,21.6706,21.631,21.6458,13800.0
2013-12-06 12:00:00,43.67,43.72,43.65,43.69,10500.0,21.6458,21.6706,21.6359,21.6558,10500.0
2013-12-06 12:30:00,43.7,43.74,43.68,43.73,16200.0,21.6607,21.6805,21.6508,21.6756,16200.0
2013-12-06 13:00:00,43.73,43.74,43.69,43.74,11900.0,21.6756,21.6805,21.6558,21.6805,11900.0
2013-12-06 13:30:00,43.74,43.85,43.74,43.8,17200.0,21.6805,21.7351,21.6805,21.7103,17200.0
2013-12-06 14:00:00,43.78,43.8,43.72,43.72,11800.0,21.7004,21.7103,21.6706,21.6706,11800.0
2013-12-06 14:30:00,43.74,43.74,43.62,43.63,44900.0,21.6805,21.6805,21.6211,21.626,44900.0
2013-12-06 15:00:00,43.63,43.73,43.62,43.69,44000.0,21.626,21.6756,21.6211,21.6558,44000.0
2013-12-06 15:30:00,43.69,43.73,43.62,43.71,89600.0,21.6558,21.6756,21.6211,21.6657,89600.0
2013-12-09 09:30:00,43.66,43.74,43.61,43.71,73700.0,21.6409,21.6805,21.6161,21.6657,73700.0
2013-12-09 10:00:00,43.7,43.8,43.68,43.79,34100.0,21.6607,21.7103,21.6508,21.7053,34100.0
2013-12-09 10:30:00,43.79,43.79,43.63,43.71,26400.0,21.7053,21.7053,21.626,21.6657,26400.0
2013-12-09 11:00:00,43.71,43.94,43.68,43.9,123400.0,21.6657,21.7797,21.6508,21.7599,123400.0
2013-12-09 11:30:00,43.89,43.95,43.87,43.95,29300.0,21.7549,21.7846,21.745,21.7846,29300.0
2013-12-09 12:00:00,43.93,44.07,43.92,43.97,60600.0,21.7747,21.8441,21.7698,21.7945,60600.0
2013-12-09 12:30:00,43.96,44.04,43.92,44.03,25900.0,21.7896,21.8292,21.7698,21.8243,25900.0
2013-12-09 13:00:00,44.0,44.03,43.97,44.0,12000.0,21.8094,21.8243,21.7945,21.8094,12000.0
2013-12-09 13:30:00,43.99,44.03,43.96,43.99,15900.0,21.8045,21.8243,21.7896,21.8045,15900.0
2013-12-09 14:00:00,43.98,44.05,43.96,43.99,51400.0,21.7995,21.8342,21.7896,21.8045,51400.0
2013-12-09 14:30:00,44.01,44.05,43.98,43.99,43900.0,21.8144,21.8342,21.7995,21.8045,43900.0
2013-12-09 15:00:00,43.99,44.04,43.97,44.0,36800.0,21.8045,21.8292,21.7945,21.8094,36800.0
2013-12-09 15:30:00,44.0,44.05,43.95,44.02,93800.0,21.8094,21.8342,21.7846,21.8193,93800.0
2013-12-10 09:30:00,44.01,44.18,43.93,44.06,54000.0,21.8144,21.8986,21.7747,21.8392,54000.0
2013-12-10 10:00:00,44.05,44.09,43.95,44.04,24400.0,21.8342,21.854,21.7846,21.8292,24400.0
2013-12-10 10:30:00,44.05,44.05,43.95,43.99,16900.0,21.8342,21.8342,21.7846,21.8045,16900.0
2013-12-10 11:00:00,43.99,44.04,43.95,43.99,19400.0,21.8045,21.8292,21.7846,21.8045,19400.0
2013-12-10 11:30:00,43.99,44.01,43.94,43.98,23500.0,21.8045,21.8144,21.7797,21.7995,23500.0
2013-12-10 12:00:00,43.98,43.99,43.91,43.91,18900.0,21.7995,21.8045,21.7648,21.7648,18900.0
2013-12-10 12:30:00,43.91,44.02,43.86,43.94,35600.0,21.7648,21.8193,21.74,21.7797,35600.0
2013-12-10 13:00:00,43.94,43.98,43.92,43.94,21300.0,21.7797,21.7995,21.7698,21.7797,21300.0
2013-12-10 13:30:00,43.93,43.96,43.89,43.94,32600.0,21.7747,21.7896,21.7549,21.7797,32600.0
2013-12-10 14:00:00,43.94,44.03,43.92,44.03,58800.0,21.7797,21.8243,21.7698,21.8243,58800.0
2013-12-10 14:30:00,44.01,44.02,43.91,44.0,26200.0,21.8144,21.8193,21.7648,21.8094,26200.0
2013-12-10 15:00:00,43.99,44.06,43.99,44.01,37300.0,21.8045,21.8392,21.8045,21.8144,37300.0
2013-12-10 15:30:00,44.02,44.02,43.95,43.98,68300.0,21.8193,21.8193,21.7846,21.7995,68300.0
2013-12-11 09:30:00,44.09,44.1,43.88,43.94,50700.0,21.854,21.859,21.7499,21.7797,50700.0
2013-12-11 10:00:00,43.93,43.94,43.8,43.83,32900.0,21.7747,21.7797,21.7103,21.7252,32900.0
2013-12-11 10:30:00,43.8,44.0,43.77,43.93,42900.0,21.7103,21.8094,21.6954,21.7747,42900.0
2013-12-11 11:00:00,43.93,43.98,43.93,43.94,21100.0,21.7747,21.7995,21.7747,21.7797,21100.0
2013-12-11 11:30:00,43.94,43.95,43.84,43.93,35100.0,21.7797,21.7846,21.7301,21.7747,35100.0
2013-12-11 12:00:00,43.94,43.97,43.82,43.83,33500.0,21.7797,21.7945,21.7202,21.7252,33500.0
2013-12-11 12:30:00,43.85,43.91,43.84,43.88,21900.0,21.7351,21.7648,21.7301,21.7499,21900.0
2013-12-11 13:00:00,43.87,43.9,43.78,43.79,32600.0,21.745,21.7599,21.7004,21.7053,32600.0
2013-12-11 13:30:00,43.78,43.89,43.77,43.87,34100.0,21.7004,21.7549,21.6954,21.745,34100.0
2013-12-11 14:00:00,43.85,43.92,43.84,43.9,29900.0,21.7351,21.7698,21.7301,21.7599,29900.0
2013-12-11 14:30:00,43.89,43.9,43.83,43.84,28800.0,21.7549,21.7599,21.7252,21.7301,28800.0
2013-12-11 15:00:00,43.85,43.88,43.81,43.81,42100.0,21.7351,21.7499,21.7152,21.7152,42100.0
2013-12-11 15:30:00,43.82,43.84,43.76,43.77,286100.0,21.7202,21.7301,21.6905,21.6954,286100.0
2013-12-12 09:30:00,43.12,43.12,42.89,42.91,116700.0,21.6462,21.6462,21.5308,21.5408,116700.0
2013-12-12 10:00:00,42.91,42.92,42.74,42.8,66300.0,21.5408,21.5458,21.4555,21.4856,66300.0
2013-12-12 10:30:00,42.78,42.85,42.74,42.81,45200.0,21.4756,21.5107,21.4555,21.4906,45200.0
2013-12-12 11:00:00,42.79,42.83,42.69,42.7,53700.0,21.4806,21.5007,21.4304,21.4354,53700.0
2013-12-12 11:30:00,42.71,42.74,42.66,42.68,40800.0,21.4404,21.4555,21.4153,21.4254,40800.0
2013-12-12 12:00:00,42.69,42.7,42.61,42.62,31000.0,21.4304,21.4354,21.3902,21.3952,31000.0
2013-12-12 12:30:00,42.62,42.74,42.61,42.74,34400.0,21.3952,21.4555,21.3902,21.4555,34400.0
2013-12-12 13:00:00,42.74,42.76,42.69,42.73,29200.0,21.4555,21.4655,21.4304,21.4505,29200.0
2013-12-12 13:30:00,42.73,42.78,42.72,42.76,22000.0,21.4505,21.4756,21.4454,21.4655,22000.0
2013-12-12 14:00:00,42.77,42.92,42.77,42.81,39400.0,21.4705,21.5458,21.4705,21.4906,39400.0
2013-12-12 14:30:00,42.81,42.83,42.7,42.77,50400.0,21.4906,21.5007,21.4354,21.4705,50400.0
2013-12-12 15:00:00,42.77,42.86,42.77,42.83,60200.0,21.4705,21.5157,21.4705,21.5007,60200.0
2013-12-12 15:30:00,42.83,42.96,42.8,42.87,138100.0,21.5007,21.5659,21.4856,21.5207,138100.0
2013-12-13 09:30:00,42.84,42.92,42.48,42.54,74600.0,21.5057,21.5458,21.325,21.3551,74600.0
2013-12-13 10:00:00,42.55,42.65,42.46,42.64,58600.0,21.3601,21.4103,21.3149,21.4053,58600.0
2013-12-13 10:30:00,42.64,42.65,42.45,42.45,48400.0,21.4053,21.4103,21.3099,21.3099,48400.0
2013-12-13 11:00:00,42.47,42.56,42.42,42.49,28600.0,21.3199,21.3651,21.2948,21.33,28600.0
2013-12-13 11:30:00,42.5,42.6,42.46,42.57,99000.0,21.335,21.3852,21.3149,21.3701,99000.0
2013-12-13 12:00:00,42.57,42.6,42.48,42.5,46300.0,21.3701,21.3852,21.325,21.335,46300.0
2013-12-13 12:30:00,42.5,42.62,42.46,42.61,32500.0,21.335,21.3952,21.3149,21.3902,32500.0
2013-12-13 13:00:00,42.61,42.63,42.57,42.61,20900.0,21.3902,21.4003,21.3701,21.3902,20900.0
2013-12-13 13:30:00,42.61,42.65,42.58,42.62,17900.0,21.3902,21.4103,21.3752,21.3952,17900.0
2013-12-13 14:00:00,42.63,42.63,42.55,42.6,24300.0,21.4003,21.4003,21.3601,21.3852,24300.0
2013-12-13 14:30:00,42.6,42.66,42.58,42.66,34700.0,21.3852,21.4153,21.3752,21.4153,34700.0
2013-12-13 15:00:00,42.65,42.76,42.62,42.74,44200.0,21.4103,21.4655,21.3952,21.4555,44200.0
2013-12-13 15:30:00,42.74,42.78,42.68,42.7,83100.0,21.4555,21.4756,21.4254,21.4354,83100.0
2013-12-16 09:30:00,42.8,43.09,42.7,42.91,76400.0,21.4856,21.6312,21.4354,21.5408,76400.0
2013-12-16 10:00:00,42.94,42.98,42.79,42.8,44800.0,21.5559,21.576,21.4806,21.4856,44800.0
2013-12-16 10:30:00,42.8,42.8,42.69,42.76,88200.0,21.4856,21.4856,21.4304,21.4655,88200.0
2013-12-16 11:00:00,42.77,42.8,42.59,42.64,80700.0,21.4705,21.4856,21.3802,21.4053,80700.0
2013-12-16 11:30:00,42.65,42.78,42.6,42.75,32400.0,21.4103,21.4756,21.3852,21.4605,32400.0
2013-12-16 12:00:00,42.76,42.76,42.62,42.65,59200.0,21.4655,21.4655,21.3952,21.4103,59200.0
2013-12-16 12:30:00,42.65,42.74,42.65,42.69,36100.0,21.4103,21.4555,21.4103,21.4304,36100.0
2013-12-16 13:00:00,42.71,42.73,42.55,42.56,43700.0,21.4404,21.4505,21.3601,21.3651,43700.0
2013-12-16 13:30:00,42.57,42.64,42.55,42.62,22300.0,21.3701,21.4053,21.3601,21.3952,22300.0
2013-12-16 14:00:00,42.63,42.65,42.6,42.62,31600.0,21.4003,21.4103,21.3852,21.3952,31600.0
2013-12-16 14:30:00,42.62,42.67,42.58,42.65,31200.0,21.3952,21.4203,21.3752,21.4103,31200.0
2013-12-16 15:00:00,42.65,42.66,42.59,42.62,33000.0,21.4103,21.4153,21.3802,21.3952,33000.0
2013-12-16 15:30:00,42.62,42.69,42.54,42.57,100800.0,21.3952,21.4304,21.3551,21.3701,100800.0
2013-12-17 09:30:00,42.49,42.57,42.32,42.35,78500.0,21.33,21.3701,21.2446,21.2597,78500.0
2013-12-17 10:00:00,42.36,42.39,42.27,42.27,56100.0,21.2647,21.2798,21.2195,21.2195,56100.0
2013-12-17 10:30:00,42.28,42.39,42.26,42.39,32600.0,21.2246,21.2798,21.2145,21.2798,32600.0
2013-12-17 11:00:00,42.4,42.41,42.33,42.33,33800.0,21.2848,21.2898,21.2497,21.2497,33800.0
2013-12-17 11:30:00,42.35,42.35,42.29,42.32,31500.0,21.2597,21.2597,21.2296,21.2446,31500.0
2013-12-17 12:00:00,42.32,42.4,42.3,42.4,22000.0,21.2446,21.2848,21.2346,21.2848,22000.0
2013-12-17 12:30:00,42.39,42.47,42.38,42.44,21000.0,21.2798,21.3199,21.2748,21.3049,21000.0
2013-12-17 13:00:00,42.44,42.44,42.33,42.34,30600.0,21.3049,21.3049,21.2497,21.2547,30600.0
2013-12-17 13:30:00,42.34,42.47,42.33,42.47,21900.0,21.2547,21.3199,21.2497,21.3199,21900.0
2013-12-17 14:00:00,42.44,42.63,42.44,42.47,39700.0,21.3049,21.4003,21.3049,21.3199,39700.0
2013-12-17 14:30:00,42.47,42.53,42.38,42.43,30700.0,21.3199,21.3501,21.2748,21.2999,30700.0
2013-12-17 15:00:00,42.43,42.48,42.38,42.47,35100.0,21.2999,21.325,21.2748,21.3199,35100.0
2013-12-17 15:30:00,42.47,42.48,42.38,42.41,74500.0,21.3199,21.325,21.2748,21.2898,74500.0
2013-12-18 09:30:00,42.1,42.69,42.08,42.69,89000.0,21.1342,21.4304,21.1242,21.4304,89000.0
2013-12-18 10:00:00,42.69,42.69,42.44,42.48,28000.0,21.4304,21.4304,21.3049,21.325,28000.0
2013-12-18 10:30:00,42.48,42.51,42.32,42.33,43900.0,21.325,21.34,21.2446,21.2497,43900.0
2013-12-18 11:00:00,42.32,42.49,42.3,42.47,28000.0,21.2446,21.33,21.2346,21.3199,28000.0
2013-12-18 11:30:00,42.49,42.49,42.36,42.39,24500.0,21.33,21.33,21.2647,21.2798,24500.0
2013-12-18 12:00:00,42.37,42.42,42.33,42.4,29300.0,21.2697,21.2948,21.2497,21.2848,29300.0
2013-12-18 12:30:00,42.4,42.45,42.36,42.36,30900.0,21.2848,21.3099,21.2647,21.2647,30900.0
2013-12-18 13:00:00,42.37,42.4,42.35,42.4,39800.0,21.2697,21.2848,21.2597,21.2848,39800.0
2013-12-18 13:30:00,42.38,42.53,42.38,42.48,36300.0,21.2748,21.3501,21.2748,21.325,36300.0
2013-12-18 14:00:00,42.45,42.63,42.25,42.54,59500.0,21.3099,21.4003,21.2095,21.3551,59500.0
2013-12-18 14:30:00,42.54,42.7,42.42,42.53,69300.0,21.3551,21.4354,21.2948,21.3501,69300.0
2013-12-18 15:00:00,42.53,42.55,42.46,42.47,52600.0,21.3501,21.3601,21.3149,21.3199,52600.0
2013-12-18 15:30:00,42.48,42.49,42.33,42.38,132200.0,21.325,21.33,21.2497,21.2748,132200.0
2013-12-19 09:30:00,42.43,42.52,42.21,42.29,64600.0,21.2999,21.345,21.1894,21.2296,64600.0
2013-12-19 10:00:00,42.3,42.4,42.22,42.22,103200.0,21.2346,21.2848,21.1944,21.1944,103200.0
2013-12-19 10:30:00,42.25,42.39,42.24,42.37,27300.0,21.2095,21.2798,21.2045,21.2697,27300.0
2013-12-19 11:00:00,42.37,42.45,42.32,42.45,41600.0,21.2697,21.3099,21.2446,21.3099,41600.0
2013-12-19 11:30:00,42.43,42.58,42.42,42.57,46300.0,21.2999,21.3752,21.2948,21.3701,46300.0
2013-12-19 12:00:00,42.58,42.65,42.55,42.65,27200.0,21.3752,21.4103,21.3601,21.4103,27200.0
2013-12-19 12:30:00,42.63,42.65,42.57,42.61,37200.0,21.4003,21.4103,21.3701,21.3902,37200.0
2013-12-19 13:00:00,42.62,42.71,42.58,42.69,41300.0,21.3952,21.4404,21.3752,21.4304,41300.0
2013-12-19 13:30:00,42.69,42.73,42.62,42.62,25100.0,21.4304,21.4505,21.3952,21.3952,25100.0
2013-12-19 14:00:00,42.62,42.66,42.5,42.6,66000.0,21.3952,21.4153,21.335,21.3852,66000.0
2013-12-19 14:30:00,42.6,42.6,42.48,42.5,99200.0,21.3852,21.3852,21.325,21.335,99200.0
2013-12-19 15:00:00,42.5,42.58,42.5,42.54,104000.0,21.335,21.3752,21.335,21.3551,104000.0
2013-12-19 15:30:00,42.54,42.66,42.53,42.64,118600.0,21.3551,21.4153,21.3501,21.4053,118600.0
2013-12-20 09:30:00,42.6,42.72,42.37,42.72,76300.0,21.3852,21.4454,21.2697,21.4454,76300.0
2013-12-20 10:00:00,42.72,42.85,42.69,42.83,40100.0,21.4454,21.5107,21.4304,21.5007,40100.0
2013-12-20 10:30:00,42.83,43.07,42.82,42.99,74100.0,21.5007,21.6211,21.4956,21.581,74100.0
2013-12-20 11:00:00,42.99,42.99,42.89,42.89,36800.0,21.581,21.581,21.5308,21.5308,36800.0
2013-12-20 11:30:00,42.89,42.9,42.65,42.66,35600.0,21.5308,21.5358,21.4103,21.4153,35600.0
2013-12-20 12:00:00,42.65,42.77,42.63,42.75,43000.0,21.4103,21.4705,21.4003,21.4605,43000.0
2013-12-20 12:30:00,42.75,42.79,42.48,42.52,46900.0,21.4605,21.4806,21.325,21.345,46900.0
2013-12-20 13:00:00,42.54,42.64,42.54,42.59,19600.0,21.3551,21.4053,21.3551,21.3802,19600.0
2013-12-20 13:30:00,42.59,42.65,42.55,42.56,27200.0,21.3802,21.4103,21.3601,21.3651,27200.0
2013-12-20 14:00:00,42.56,42.62,42.52,42.6,32000.0,21.3651,21.3952,21.345,21.3852,32000.0
2013-12-20 14:30:00,42.58,42.62,42.5,42.6,29300.0,21.3752,21.3952,21.335,21.3852,29300.0
2013-12-20 15:00:00,42.61,42.67,42.57,42.62,26300.0,21.3902,21.4203,21.3701,21.3952,26300.0
2013-12-20 15:30:00,42.62,42.73,42.59,42.66,129200.0,21.3952,21.4505,21.3802,21.4153,129200.0
2013-12-23 09:30:00,42.99,43.03,42.83,42.88,80200.0,21.581,21.6011,21.5007,21.5258,80200.0
2013-12-23 10:00:00,42.88,42.97,42.84,42.94,41100.0,21.5258,21.5709,21.5057,21.5559,41100.0
2013-12-23 10:30:00,42.96,42.98,42.87,42.87,30100.0,21.5659,21.576,21.5207,21.5207,30100.0
2013-12-23 11:00:00,42.89,42.89,42.81,42.87,38300.0,21.5308,21.5308,21.4906,21.5207,38300.0
2013-12-23 11:30:00,42.89,43.14,42.86,43.09,170400.0,21.5308,21.6563,21.5157,21.6312,170400.0
2013-12-23 12:00:00,43.09,43.15,43.0,43.03,85400.0,21.6312,21.6613,21.586,21.6011,85400.0
2013-12-23 12:30:00,43.04,43.12,42.99,43.11,69200.0,21.6061,21.6462,21.581,21.6412,69200.0
2013-12-23 13:00:00,43.1,43.14,43.04,43.04,60900.0,21.6362,21.6563,21.6061,21.6061,60900.0
2013-12-23 13:30:00,43.05,43.11,43.04,43.09,35200.0,21.6111,21.6412,21.6061,21.6312,35200.0
2013-12-23 14:00:00,43.1,43.11,43.0,43.02,56200.0,21.6362,21.6412,21.586,21.596,56200.0
2013-12-23 14:30:00,43.02,43.11,42.99,43.05,112300.0,21.596,21.6412,21.581,21.6111,112300.0
2013-12-23 15:00:00,43.06,43.1,42.99,43.01,31200.0,21.6161,21.6362,21.581,21.591,31200.0
2013-12-23 15:30:00,43.02,43.05,42.95,42.98,63300.0,21.596,21.6111,21.5609,21.576,63300.0
2013-12-24 09:30:00,43.11,43.15,42.88,42.97,58700.0,21.6412,21.6613,21.5258,21.5709,58700.0
2013-12-24 10:00:00,42.99,43.18,42.92,43.16,36600.0,21.581,21.6764,21.5458,21.6663,36600.0
2013-12-24 10:30:00,43.17,43.21,43.11,43.15,26700.0,21.6713,21.6914,21.6412,21.6613,26700.0
2013-12-24 11:00:00,43.14,43.15,43.09,43.13,31500.0,21.6563,21.6613,21.6312,21.6513,31500.0
2013-12-24 11:30:00,43.11,43.16,43.02,43.11,34300.0,21.6412,21.6663,21.596,21.6412,34300.0
2013-12-24 12:00:00,43.13,43.2,43.1,43.15,31400.0,21.6513,21.6864,21.6362,21.6613,31400.0
2013-12-24 12:30:00,43.15,43.18,43.08,43.12,48000.0,21.6613,21.6764,21.6262,21.6462,48000.0
2013-12-26 09:30:00,43.18,43.2,43.02,43.15,22900.0,21.6764,21.6864,21.596,21.6613,22900.0
2013-12-26 10:00:00,43.19,43.19,43.09,43.11,15300.0,21.6814,21.6814,21.6312,21.6412,15300.0
2013-12-26 10:30:00,43.12,43.2,43.1,43.2,26600.0,21.6462,21.6864,21.6362,21.6864,26600.0
2013-12-26 11:00:00,43.2,43.28,43.19,43.27,18800.0,21.6864,21.7266,21.6814,21.7215,18800.0
2013-12-26 11:30:00,43.26,43.28,43.17,43.21,24100.0,21.7165,21.7266,21.6713,21.6914,24100.0
2013-12-26 12:00:00,43.2,43.22,43.18,43.22,17600.0,21.6864,21.6964,21.6764,21.6964,17600.0
2013-12-26 12:30:00,43.2,43.23,43.19,43.2,14900.0,21.6864,21.7015,21.6814,21.6864,14900.0
2013-12-26 13:00:00,43.19,43.22,43.16,43.19,23300.0,21.6814,21.6964,21.6663,21.6814,23300.0
2013-12-26 13:30:00,43.19,43.25,43.19,43.25,17200.0,21.6814,21.7115,21.6814,21.7115,17200.0
2013-12-26 14:00:00,43.25,43.26,43.16,43.2,36400.0,21.7115,21.7165,21.6663,21.6864,36400.0
2013-12-26 14:30:00,43.22,43.24,43.15,43.21,39700.0,21.6964,21.7065,21.6613,21.6914,39700.0
2013-12-26 15:00:00,43.22,43.26,43.19,43.24,40200.0,21.6964,21.7165,21.6814,21.7065,40200.0
2013-12-26 15:30:00,43.24,43.25,43.2,43.25,75900.0,21.7065,21.7115,21.6864,21.7115,75900.0
2013-12-27 09:30:00,43.16,43.19,42.99,43.13,69400.0,21.6663,21.6814,21.581,21.6513,69400.0
2013-12-27 10:00:00,43.12,43.23,43.04,43.04,36000.0,21.6462,21.7015,21.6061,21.6061,36000.0
2013-12-27 10:30:00,43.05,43.12,43.02,43.05,38500.0,21.6111,21.6462,21.596,21.6111,38500.0
2013-12-27 11:00:00,43.06,43.14,43.05,43.14,20800.0,21.6161,21.6563,21.6111,21.6563,20800.0
2013-12-27 11:30:00,43.15,43.24,43.11,43.22,23400.0,21.6613,21.7065,21.6412,21.6964,23400.0
2013-12-27 12:00:00,43.21,43.21,43.11,43.11,25100.0,21.6914,21.6914,21.6412,21.6412,25100.0
2013-12-27 12:30:00,43.13,43.17,43.06,43.06,28900.0,21.6513,21.6713,21.6161,21.6161,28900.0
2013-12-27 13:00:00,43.06,43.16,43.06,43.14,29500.0,21.6161,21.6663,21.6161,21.6563,29500.0
2013-12-27 13:30:00,43.13,43.14,43.1,43.13,31400.0,21.6513,21.6563,21.6362,21.6513,31400.0
2013-12-27 14:00:00,43.13,43.15,43.06,43.09,40000.0,21.6513,21.6613,21.6161,21.6312,40000.0
2013-12-27 14:30:00,43.09,43.19,43.08,43.14,26100.0,21.6312,21.6814,21.6262,21.6563,26100.0
2013-12-27 15:00:00,43.14,43.17,43.1,43.1,46200.0,21.6563,21.6713,21.6362,21.6362,46200.0
2013-12-27 15:30:00,43.1,43.11,43.03,43.08,136400.0,21.6362,21.6412,21.6011,21.6262,136400.0
2013-12-30 09:30:00,43.07,43.14,43.04,43.08,51500.0,21.6211,21.6563,21.6061,21.6262,51500.0
2013-12-30 10:00:00,43.07,43.11,43.04,43.04,50800.0,21.6211,21.6412,21.6061,21.6061,50800.0
2013-12-30 10:30:00,43.05,43.17,43.05,43.17,30200.0,21.6111,21.6713,21.6111,21.6713,30200.0
2013-12-30 11:00:00,43.17,43.31,43.16,43.23,24000.0,21.6713,21.7416,21.6663,21.7015,24000.0
2013-12-30 11:30:00,43.21,43.35,43.21,43.35,25700.0,21.6914,21.7617,21.6914,21.7617,25700.0
2013-12-30 12:00:00,43.36,43.38,43.27,43.28,29100.0,21.7667,21.7768,21.7215,21.7266,29100.0
2013-12-30 12:30:00,43.26,43.31,43.25,43.28,12800.0,21.7165,21.7416,21.7115,21.7266,12800.0
2013-12-30 13:00:00,43.27,43.3,43.23,43.29,22100.0,21.7215,21.7366,21.7015,21.7316,22100.0
2013-12-30 13:30:00,43.29,43.3,43.24,43.27,15000.0,21.7316,21.7366,21.7065,21.7215,15000.0
2013-12-30 14:00:00,43.27,43.35,43.26,43.3,26400.0,21.7215,21.7617,21.7165,21.7366,26400.0
2013-12-30 14:30:00,43.29,43.34,43.26,43.3,22100.0,21.7316,21.7567,21.7165,21.7366,22100.0
2013-12-30 15:00:00,43.32,43.33,43.27,43.3,45000.0,21.7466,21.7517,21.7215,21.7366,45000.0
2013-12-30 15:30:00,43.28,43.32,43.26,43.3,51600.0,21.7266,21.7466,21.7165,21.7366,51600.0
2013-12-31 09:30:00,43.39,43.48,43.31,43.46,54100.0,21.7818,21.827,21.7416,21.8169,54100.0
2013-12-31 10:00:00,43.44,43.48,43.4,43.47,23000.0,21.8069,21.827,21.7868,21.8219,23000.0
2013-12-31 10:30:00,43.45,43.48,43.41,43.43,18700.0,21.8119,21.827,21.7918,21.8019,18700.0
2013-12-31 11:00:00,43.44,43.51,43.42,43.5,22300.0,21.8069,21.842,21.7968,21.837,22300.0
2013-12-31 11:30:00,43.51,43.55,43.41,43.41,25700.0,21.842,21.8621,21.7918,21.7918,25700.0
2013-12-31 12:00:00,43.42,43.46,43.33,43.37,30100.0,21.7968,21.8169,21.7517,21.7717,30100.0
2013-12-31 12:30:00,43.37,43.39,43.32,43.35,20400.0,21.7717,21.7818,21.7466,21.7617,20400.0
2013-12-31 13:00:00,43.35,43.38,43.34,43.36,17900.0,21.7617,21.7768,21.7567,21.7667,17900.0
2013-12-31 13:30:00,43.37,43.37,43.3,43.34,18400.0,21.7717,21.7717,21.7366,21.7567,18400.0
2013-12-31 14:00:00,43.34,43.34,43.24,43.26,30700.0,21.7567,21.7567,21.7065,21.7165,30700.0
2013-12-31 14:30:00,43.26,43.29,43.19,43.23,28600.0,21.7165,21.7316,21.6814,21.7015,28600.0
2013-12-31 15:00:00,43.25,43.3,43.22,43.29,39600.0,21.7115,21.7366,21.6964,21.7316,39600.0
2013-12-31 15:30:00,43.29,43.33,43.25,43.28,77800.0,21.7316,21.7517,21.7115,21.7266,77800.0
2014-01-02 09:30:00,43.34,43.34,43.08,43.17,61300.0,21.7567,21.7567,21.6262,21.6713,61300.0
2014-01-02 10:00:00,43.17,43.17,43.01,43.11,55100.0,21.6713,21.6713,21.591,21.6412,55100.0
2014-01-02 10:30:00,43.12,43.14,43.0,43.01,23500.0,21.6462,21.6563,21.586,21.591,23500.0
2014-01-02 11:00:00,43.03,43.03,42.95,43.0,44800.0,21.6011,21.6011,21.5609,21.586,44800.0
2014-01-02 11:30:00,43.0,43.01,42.83,42.86,80400.0,21.586,21.591,21.5007,21.5157,80400.0
2014-01-02 12:00:00,42.86,42.9,42.82,42.83,24600.0,21.5157,21.5358,21.4956,21.5007,24600.0
2014-01-02 12:30:00,42.85,42.9,42.83,42.89,23300.0,21.5107,21.5358,21.5007,21.5308,23300.0
2014-01-02 13:00:00,42.87,42.91,42.84,42.88,33700.0,21.5207,21.5408,21.5057,21.5258,33700.0
2014-01-02 13:30:00,42.86,42.88,42.81,42.83,29900.0,21.5157,21.5258,21.4906,21.5007,29900.0
2014-01-02 14:00:00,42.84,42.87,42.78,42.81,63600.0,21.5057,21.5207,21.4756,21.4906,63600.0
2014-01-02 14:30:00,42.81,42.88,42.79,42.82,67100.0,21.4906,21.5258,21.4806,21.4956,67100.0
2014-01-02 15:00:00,42.81,42.89,42.79,42.86,42700.0,21.4906,21.5308,21.4806,21.5157,42700.0
2014-01-02 15:30:00,42.83,42.86,42.8,42.85,101800.0,21.5007,21.5157,21.4856,21.5107,101800.0
2014-01-03 09:30:00,43.04,43.07,42.83,42.97,79100.0,21.6061,21.6211,21.5007,21.5709,79100.0
2014-01-03 10:00:00,42.97,42.99,42.87,42.91,33900.0,21.5709,21.581,21.5207,21.5408,33900.0
2014-01-03 10:30:00,42.89,42.98,42.87,42.92,29100.0,21.5308,21.576,21.5207,21.5458,29100.0
2014-01-03 11:00:00,42.92,42.96,42.88,42.91,32800.0,21.5458,21.5659,21.5258,21.5408,32800.0
2014-01-03 11:30:00,42.91,42.96,42.86,42.96,49600.0,21.5408,21.5659,21.5157,21.5659,49600.0
2014-01-03 12:00:00,42.96,42.98,42.85,42.96,21800.0,21.5659,21.576,21.5107,21.5659,21800.0
2014-01-03 12:30:00,42.96,42.98,42.92,42.93,22100.0,21.5659,21.576,21.5458,21.5509,22100.0
2014-01-03 13:00:00,42.93,42.95,42.9,42.91,17600.0,21.5509,21.5609,21.5358,21.5408,17600.0
2014-01-03 13:30:00,42.92,42.93,42.87,42.88,21300.0,21.5458,21.5509,21.5207,21.5258,21300.0
2014-01-03 14:00:00,42.88,42.94,42.87,42.94,44200.0,21.5258,21.5559,21.5207,21.5559,44200.0
2014-01-03 14:30:00,42.92,42.97,42.9,42.95,31800.0,21.5458,21.5709,21.5358,21.5609,31800.0
2014-01-03 15:00:00,42.96,42.96,42.87,42.87,41700.0,21.5659,21.5659,21.5207,21.5207,41700.0
2014-01-03 15:30:00,42.88,42.93,42.87,42.88,59600.0,21.5258,21.5509,21.5207,21.5258,59600.0
2014-01-06 09:30:00,42.86,42.86,42.5,42.53,98200.0,21.5157,21.5157,21.335,21.3501,98200.0
2014-01-06 10:00:00,42.54,42.57,42.41,42.47,85700.0,21.3551,21.3701,21.2898,21.3199,85700.0
2014-01-06 10:30:00,42.49,42.53,42.4,42.4,64900.0,21.33,21.3501,21.2848,21.2848,64900.0
2014-01-06 11:00:00,42.41,42.46,42.34,42.43,54500.0,21.2898,21.3149,21.2547,21.2999,54500.0
2014-01-06 11:30:00,42.43,42.5,42.41,42.47,27600.0,21.2999,21.335,21.2898,21.3199,27600.0
2014-01-06 12:00:00,42.47,42.48,42.4,42.44,31700.0,21.3199,21.325,21.2848,21.3049,31700.0
2014-01-06 12:30:00,42.44,42.5,42.41,42.49,35900.0,21.3049,21.335,21.2898,21.33,35900.0
2014-01-06 13:00:00,42.49,42.5,42.45,42.48,25000.0,21.33,21.335,21.3099,21.325,25000.0
2014-01-06 13:30:00,42.5,42.6,42.48,42.58,35900.0,21.335,21.3852,21.325,21.3752,35900.0
2014-01-06 14:00:00,42.58,42.58,42.46,42.46,37800.0,21.3752,21.3752,21.3149,21.3149,37800.0
2014-01-06 14:30:00,42.47,42.49,42.44,42.46,48500.0,21.3199,21.33,21.3049,21.3149,48500.0
2014-01-06 15:00:00,42.46,42.48,42.42,42.45,47700.0,21.3149,21.325,21.2948,21.3099,47700.0
2014-01-06 15:30:00,42.45,42.53,42.4,42.53,125800.0,21.3099,21.3501,21.2848,21.3501,125800.0
2014-01-07 09:30:00,42.28,42.54,42.28,42.4,84500.0,21.2246,21.3551,21.2246,21.2848,84500.0
2014-01-07 10:00:00,42.4,42.4,42.19,42.23,99800.0,21.2848,21.2848,21.1794,21.1995,99800.0
2014-01-07 10:30:00,42.23,42.27,42.12,42.27,80000.0,21.1995,21.2195,21.1442,21.2195,80000.0
2014-01-07 11:00:00,42.24,42.29,42.22,42.29,93500.0,21.2045,21.2296,21.1944,21.2296,93500.0
2014-01-07 11:30:00,42.27,42.34,42.26,42.29,29500.0,21.2195,21.2547,21.2145,21.2296,29500.0
2014-01-07 12:00:00,42.29,42.39,42.29,42.39,34800.0,21.2296,21.2798,21.2296,21.2798,34800.0
2014-01-07 12:30:00,42.4,42.47,42.36,42.41,62200.0,21.2848,21.3199,21.2647,21.2898,62200.0
2014-01-07 13:00:00,42.41,42.42,42.34,42.37,45200.0,21.2898,21.2948,21.2547,21.2697,45200.0
2014-01-07 13:30:00,42.39,42.43,42.36,42.38,35700.0,21.2798,21.2999,21.2647,21.2748,35700.0
2014-01-07 14:00:00,42.37,42.42,42.33,42.39,56200.0,21.2697,21.2948,21.2497,21.2798,56200.0
2014-01-07 14:30:00,42.39,42.41,42.31,42.33,32700.0,21.2798,21.2898,21.2396,21.2497,32700.0
2014-01-07 15:00:00,42.33,42.37,42.31,42.33,35900.0,21.2497,21.2697,21.2396,21.2497,35900.0
2014-01-07 15:30:00,42.32,42.34,42.26,42.27,86200.0,21.2446,21.2547,21.2145,21.2195,86200.0
2014-01-08 09:30:00,42.22,42.22,42.02,42.19,84200.0,21.1944,21.1944,21.094,21.1794,84200.0
2014-01-08 10:00:00,42.17,42.28,42.12,42.13,74200.0,21.1693,21.2246,21.1442,21.1493,74200.0
2014-01-08 10:30:00,42.14,42.22,42.06,42.2,60600.0,21.1543,21.1944,21.1141,21.1844,60600.0
2014-01-08 11:00:00,42.2,42.2,42.02,42.08,43200.0,21.1844,21.1844,21.094,21.1242,43200.0
2014-01-08 11:30:00,42.06,42.11,42.05,42.1,79100.0,21.1141,21.1392,21.1091,21.1342,79100.0
2014-01-08 12:00:00,42.1,42.12,42.08,42.1,37400.0,21.1342,21.1442,21.1242,21.1342,37400.0
2014-01-08 12:30:00,42.1,42.11,42.06,42.07,50400.0,21.1342,21.1392,21.1141,21.1191,50400.0
2014-01-08 13:00:00,42.07,42.15,42.06,42.15,61100.0,21.1191,21.1593,21.1141,21.1593,61100.0
2014-01-08 13:30:00,42.15,42.15,42.02,42.03,70400.0,21.1593,21.1593,21.094,21.0991,70400.0
2014-01-08 14:00:00,42.03,42.09,41.98,42.0,84900.0,21.0991,21.1292,21.074,21.084,84900.0
2014-01-08 14:30:00,42.0,42.03,41.95,42.0,79300.0,21.084,21.0991,21.0589,21.084,79300.0
2014-01-08 15:00:00,42.0,42.07,41.99,42.06,69600.0,21.084,21.1191,21.079,21.1141,69600.0
2014-01-08 15:30:00,42.06,42.1,41.98,42.0,225700.0,21.1141,21.1342,21.074,21.084,225700.0
2014-01-09 09:30:00,41.88,41.92,41.72,41.87,109900.0,21.0238,21.0438,20.9434,21.0187,109900.0
2014-01-09 10:00:00,41.88,41.98,41.75,41.8,63500.0,21.0238,21.074,20.9585,20.9836,63500.0
2014-01-09 10:30:00,41.81,41.86,41.71,41.73,58500.0,20.9886,21.0137,20.9384,20.9485,58500.0
2014-01-09 11:00:00,41.74,41.8,41.7,41.75,64900.0,20.9535,20.9836,20.9334,20.9585,64900.0
2014-01-09 11:30:00,41.75,41.81,41.72,41.77,75600.0,20.9585,20.9886,20.9434,20.9685,75600.0
2014-01-09 12:00:00,41.77,41.83,41.74,41.8,47000.0,20.9685,20.9987,20.9535,20.9836,47000.0
2014-01-09 12:30:00,41.8,41.93,41.8,41.93,51100.0,20.9836,21.0489,20.9836,21.0489,51100.0
2014-01-09 13:00:00,41.93,41.93,41.85,41.86,40600.0,21.0489,21.0489,21.0087,21.0137,40600.0
2014-01-09 13:30:00,41.87,41.87,41.78,41.81,47200.0,21.0187,21.0187,20.9736,20.9886,47200.0
2014-01-09 14:00:00,41.81,41.85,41.75,41.76,66300.0,20.9886,21.0087,20.9585,20.9635,66300.0
2014-01-09 14:30:00,41.76,41.79,41.72,41.75,70500.0,20.9635,20.9786,20.9434,20.9585,70500.0
2014-01-09 15:00:00,41.75,41.8,41.73,41.73,68700.0,20.9585,20.9836,20.9485,20.9485,68700.0
2014-01-09 15:30:00,41.74,41.77,41.67,41.71,121700.0,20.9535,20.9685,20.9183,20.9384,121700.0
2014-01-10 09:30:00,41.58,41.98,41.5,41.66,143900.0,20.8732,21.074,20.833,20.9133,143900.0
2014-01-10 10:00:00,41.64,41.71,41.58,41.67,60000.0,20.9033,20.9384,20.8732,20.9183,60000.0
2014-01-10 10:30:00,41.69,41.84,41.68,41.83,52100.0,20.9284,21.0037,20.9234,20.9987,52100.0
2014-01-10 11:00:00,41.83,41.91,41.76,41.91,52800.0,20.9987,21.0388,20.9635,21.0388,52800.0
2014-01-10 11:30:00,41.91,41.98,41.88,41.96,67300.0,21.0388,21.074,21.0238,21.0639,67300.0
2014-01-10 12:00:00,41.96,42.03,41.95,42.0,130900.0,21.0639,21.0991,21.0589,21.084,130900.0
2014-01-10 12:30:00,42.0,42.08,41.97,42.05,148600.0,21.084,21.1242,21.0689,21.1091,148600.0
2014-01-10 13:00:00,42.05,42.19,42.05,42.19,47000.0,21.1091,21.1794,21.1091,21.1794,47000.0
2014-01-10 13:30:00,42.18,42.29,42.17,42.26,59700.0,21.1744,21.2296,21.1693,21.2145,59700.0
2014-01-10 14:00:00,42.26,42.27,42.15,42.18,56700.0,21.2145,21.2195,21.1593,21.1744,56700.0
2014-01-10 14:30:00,42.18,42.32,42.18,42.29,44200.0,21.1744,21.2446,21.1744,21.2296,44200.0
2014-01-10 15:00:00,42.3,42.37,42.28,42.36,50600.0,21.2346,21.2697,21.2246,21.2647,50600.0
2014-01-10 15:30:00,42.36,42.38,42.29,42.32,112900.0,21.2647,21.2748,21.2296,21.2446,112900.0
2014-01-13 09:30:00,42.41,42.62,42.37,42.6,70500.0,21.2898,21.3952,21.2697,21.3852,70500.0
2014-01-13 10:00:00,42.58,42.65,42.56,42.6,31700.0,21.3752,21.4103,21.3651,21.3852,31700.0
2014-01-13 10:30:00,42.6,42.68,42.58,42.66,44500.0,21.3852,21.4254,21.3752,21.4153,44500.0
2014-01-13 11:00:00,42.64,42.65,42.59,42.62,31600.0,21.4053,21.4103,21.3802,21.3952,31600.0
2014-01-13 11:30:00,42.62,42.68,42.58,42.62,27600.0,21.3952,21.4254,21.3752,21.3952,27600.0
2014-01-13 12:00:00,42.62,42.8,42.62,42.72,50500.0,21.3952,21.4856,21.3952,21.4454,50500.0
2014-01-13 12:30:00,42.72,42.79,42.71,42.76,33800.0,21.4454,21.4806,21.4404,21.4655,33800.0
2014-01-13 13:00:00,42.75,42.78,42.72,42.77,25800.0,21.4605,21.4756,21.4454,21.4705,25800.0
2014-01-13 13:30:00,42.77,42.83,42.76,42.82,22500.0,21.4705,21.5007,21.4655,21.4956,22500.0
2014-01-13 14:00:00,42.82,42.84,42.73,42.82,42300.0,21.4956,21.5057,21.4505,21.4956,42300.0
2014-01-13 14:30:00,42.83,42.84,42.78,42.78,26200.0,21.5007,21.5057,21.4756,21.4756,26200.0
2014-01-13 15:00:00,42.79,42.85,42.76,42.8,43400.0,21.4806,21.5107,21.4655,21.4856,43400.0
2014-01-13 15:30:00,42.8,42.81,42.72,42.76,135400.0,21.4856,21.4906,21.4454,21.4655,135400.0
2014-01-14 09:30:00,42.71,42.82,42.68,42.74,69700.0,21.4404,21.4956,21.4254,21.4555,69700.0
2014-01-14 10:00:00,42.74,42.86,42.72,42.76,37400.0,21.4555,21.5157,21.4454,21.4655,37400.0
2014-01-14 10:30:00,42.77,42.81,42.74,42.76,44500.0,21.4705,21.4906,21.4555,21.4655,44500.0
2014-01-14 11:00:00,42.75,42.81,42.74,42.79,36300.0,21.4605,21.4906,21.4555,21.4806,36300.0
2014-01-14 11:30:00,42.78,42.78,42.64,42.7,38600.0,21.4756,21.4756,21.4053,21.4354,38600.0
2014-01-14 12:00:00,42.71,42.8,42.7,42.8,37200.0,21.4404,21.4856,21.4354,21.4856,37200.0
2014-01-14 12:30:00,42.82,42.88,42.77,42.84,34600.0,21.4956,21.5258,21.4705,21.5057,34600.0
2014-01-14 13:00:00,42.86,42.86,42.69,42.71,41800.0,21.5157,21.5157,21.4304,21.4404,41800.0
2014-01-14 13:30:00,42.72,42.75,42.67,42.68,20600.0,21.4454,21.4605,21.4203,21.4254,20600.0
2014-01-14 14:00:00,42.68,42.82,42.67,42.82,37300.0,21.4254,21.4956,21.4203,21.4956,37300.0
2014-01-14 14:30:00,42.83,42.84,42.79,42.83,28000.0,21.5007,21.5057,21.4806,21.5007,28000.0
2014-01-14 15:00:00,42.82,42.84,42.8,42.83,63800.0,21.4956,21.5057,21.4856,21.5007,63800.0
2014-01-14 15:30:00,42.84,42.86,42.68,42.69,103800.0,21.5057,21.5157,21.4254,21.4304,103800.0
2014-01-15 09:30:00,42.73,42.81,42.72,42.77,70400.0,21.4505,21.4906,21.4454,21.4705,70400.0
2014-01-15 10:00:00,42.77,42.78,42.67,42.74,81900.0,21.4705,21.4756,21.4203,21.4555,81900.0
2014-01-15 10:30:00,42.74,42.82,42.73,42.8,33300.0,21.4555,21.4956,21.4505,21.4856,33300.0
2014-01-15 11:00:00,42.8,42.88,42.77,42.79,32300.0,21.4856,21.5258,21.4705,21.4806,32300.0
2014-01-15 11:30:00,42.8,42.81,42.69,42.7,25200.0,21.4856,21.4906,21.4304,21.4354,25200.0
2014-01-15 12:00:00,42.72,42.72,42.62,42.64,22900.0,21.4454,21.4454,21.3952,21.4053,22900.0
2014-01-15 12:30:00,42.64,42.67,42.6,42.66,18100.0,21.4053,21.4203,21.3852,21.4153,18100.0
2014-01-15 13:00:00,42.66,42.68,42.61,42.62,22000.0,21.4153,21.4254,21.3902,21.3952,22000.0
2014-01-15 13:30:00,42.62,42.67,42.61,42.66,12900.0,21.3952,21.4203,21.3902,21.4153,12900.0
2014-01-15 14:00:00,42.65,42.65,42.59,42.6,26800.0,21.4103,21.4103,21.3802,21.3852,26800.0
2014-01-15 14:30:00,42.61,42.61,42.56,42.57,26200.0,21.3902,21.3902,21.3651,21.3701,26200.0
2014-01-15 15:00:00,42.57,42.6,42.54,42.55,43900.0,21.3701,21.3852,21.3551,21.3601,43900.0
2014-01-15 15:30:00,42.56,42.63,42.56,42.62,46400.0,21.3651,21.4003,21.3651,21.3952,46400.0
2014-01-16 09:30:00,42.75,42.75,42.43,42.51,109500.0,21.4605,21.4605,21.2999,21.34,109500.0
2014-01-16 10:00:00,42.52,42.58,42.36,42.38,67500.0,21.345,21.3752,21.2647,21.2748,67500.0
2014-01-16 10:30:00,42.38,42.39,42.32,42.34,38400.0,21.2748,21.2798,21.2446,21.2547,38400.0
2014-01-16 11:00:00,42.35,42.37,42.3,42.33,31200.0,21.2597,21.2697,21.2346,21.2497,31200.0
2014-01-16 11:30:00,42.33,42.36,42.27,42.36,45000.0,21.2497,21.2647,21.2195,21.2647,45000.0
2014-01-16 12:00:00,42.37,42.38,42.32,42.35,21800.0,21.2697,21.2748,21.2446,21.2597,21800.0
2014-01-16 12:30:00,42.34,42.4,42.33,42.39,34600.0,21.2547,21.2848,21.2497,21.2798,34600.0
2014-01-16 13:00:00,42.38,42.43,42.36,42.4,34300.0,21.2748,21.2999,21.2647,21.2848,34300.0
2014-01-16 13:30:00,42.41,42.45,42.4,42.4,29100.0,21.2898,21.3099,21.2848,21.2848,29100.0
2014-01-16 14:00:00,42.41,42.48,42.37,42.47,41800.0,21.2898,21.325,21.2697,21.3199,41800.0
2014-01-16 14:30:00,42.47,42.54,42.45,42.53,30000.0,21.3199,21.3551,21.3099,21.3501,30000.0
2014-01-16 15:00:00,42.53,42.59,42.49,42.59,27400.0,21.3501,21.3802,21.33,21.3802,27400.0
2014-01-16 15:30:00,42.58,42.61,42.52,42.58,52000.0,21.3752,21.3902,21.345,21.3752,52000.0
2014-01-17 09:30:00,42.44,42.53,42.35,42.42,51200.0,21.3049,21.3501,21.2597,21.2948,51200.0
2014-01-17 10:00:00,42.42,42.51,42.3,42.51,24400.0,21.2948,21.34,21.2346,21.34,24400.0
2014-01-17 10:30:00,42.52,42.62,42.47,42.62,23500.0,21.345,21.3952,21.3199,21.3952,23500.0
2014-01-17 11:00:00,42.61,42.7,42.6,42.67,24400.0,21.3902,21.4354,21.3852,21.4203,24400.0
2014-01-17 11:30:00,42.65,42.66,42.51,42.51,37300.0,21.4103,21.4153,21.34,21.34,37300.0
2014-01-17 12:00:00,42.51,42.52,42.42,42.46,42600.0,21.34,21.345,21.2948,21.3149,42600.0
2014-01-17 12:30:00,42.46,42.48,42.39,42.44,28300.0,21.3149,21.325,21.2798,21.3049,28300.0
2014-01-17 13:00:00,42.44,42.45,42.35,42.37,15400.0,21.3049,21.3099,21.2597,21.2697,15400.0
2014-01-17 13:30:00,42.37,42.53,42.36,42.53,39000.0,21.2697,21.3501,21.2647,21.3501,39000.0
2014-01-17 14:00:00,42.53,42.53,42.47,42.52,22800.0,21.3501,21.3501,21.3199,21.345,22800.0
2014-01-17 14:30:00,42.51,42.52,42.45,42.5,17500.0,21.34,21.345,21.3099,21.335,17500.0
2014-01-17 15:00:00,42.5,42.51,42.44,42.47,17200.0,21.335,21.34,21.3049,21.3199,17200.0
2014-01-17 15:30:00,42.46,42.47,42.41,42.43,45200.0,21.3149,21.3199,21.2898,21.2999,45200.0
2014-01-21 09:30:00,42.8,42.85,42.63,42.66,68200.0,21.4856,21.5107,21.4003,21.4153,68200.0
2014-01-21 10:00:00,42.66,42.69,42.57,42.57,50600.0,21.4153,21.4304,21.3701,21.3701,50600.0
2014-01-21 10:30:00,42.58,42.61,42.55,42.58,22600.0,21.3752,21.3902,21.3601,21.3752,22600.0
2014-01-21 11:00:00,42.56,42.57,42.45,42.48,33400.0,21.3651,21.3701,21.3099,21.325,33400.0
2014-01-21 11:30:00,42.49,42.53,42.44,42.48,23400.0,21.33,21.3501,21.3049,21.325,23400.0
2014-01-21 12:00:00,42.5,42.53,42.48,42.49,14900.0,21.335,21.3501,21.325,21.33,14900.0
2014-01-21 12:30:00,42.49,42.55,42.49,42.51,20200.0,21.33,21.3601,21.33,21.34,20200.0
2014-01-21 13:00:00,42.51,42.51,42.47,42.51,16400.0,21.34,21.34,21.3199,21.34,16400.0
2014-01-21 13:30:00,42.53,42.59,42.53,42.55,27300.0,21.3501,21.3802,21.3501,21.3601,27300.0
2014-01-21 14:00:00,42.56,42.57,42.46,42.47,13800.0,21.3651,21.3701,21.3149,21.3199,13800.0
2014-01-21 14:30:00,42.46,42.54,42.46,42.5,27500.0,21.3149,21.3551,21.3149,21.335,27500.0
2014-01-21 15:00:00,42.49,42.53,42.48,42.5,22900.0,21.33,21.3501,21.325,21.335,22900.0
2014-01-21 15:30:00,42.51,42.6,42.48,42.53,81400.0,21.34,21.3852,21.325,21.3501,81400.0
2014-01-22 09:30:00,42.54,42.67,42.47,42.61,53000.0,21.3551,21.4203,21.3199,21.3902,53000.0
2014-01-22 10:00:00,42.61,42.64,42.36,42.41,37200.0,21.3902,21.4053,21.2647,21.2898,37200.0
2014-01-22 10:30:00,42.42,42.42,42.33,42.37,20300.0,21.2948,21.2948,21.2497,21.2697,20300.0
2014-01-22 11:00:00,42.38,42.38,42.27,42.29,17000.0,21.2748,21.2748,21.2195,21.2296,17000.0
2014-01-22 11:30:00,42.29,42.29,42.2,42.24,30100.0,21.2296,21.2296,21.1844,21.2045,30100.0
2014-01-22 12:00:00,42.23,42.3,42.2,42.3,18900.0,21.1995,21.2346,21.1844,21.2346,18900.0
2014-01-22 12:30:00,42.3,42.31,42.27,42.29,11000.0,21.2346,21.2396,21.2195,21.2296,11000.0
2014-01-22 13:00:00,42.32,42.33,42.26,42.26,18100.0,21.2446,21.2497,21.2145,21.2145,18100.0
2014-01-22 13:30:00,42.27,42.27,42.2,42.22,17300.0,21.2195,21.2195,21.1844,21.1944,17300.0
2014-01-22 14:00:00,42.22,42.27,42.17,42.26,19200.0,21.1944,21.2195,21.1693,21.2145,19200.0
2014-01-22 14:30:00,42.26,42.27,42.17,42.19,23600.0,21.2145,21.2195,21.1693,21.1794,23600.0
2014-01-22 15:00:00,42.2,42.22,42.16,42.16,34900.0,21.1844,21.1944,21.1643,21.1643,34900.0
2014-01-22 15:30:00,42.16,42.22,42.15,42.15,56500.0,21.1643,21.1944,21.1593,21.1593,56500.0
2014-01-23 09:30:00,41.94,42.08,41.89,41.98,48500.0,21.0539,21.1242,21.0288,21.074,48500.0
2014-01-23 10:00:00,41.97,42.07,41.96,42.01,22000.0,21.0689,21.1191,21.0639,21.089,22000.0
2014-01-23 10:30:00,42.02,42.02,41.88,42.0,27000.0,21.094,21.094,21.0238,21.084,27000.0
2014-01-23 11:00:00,42.01,42.03,41.95,41.95,25300.0,21.089,21.0991,21.0589,21.0589,25300.0
2014-01-23 11:30:00,41.96,41.98,41.89,41.93,13100.0,21.0639,21.074,21.0288,21.0489,13100.0
2014-01-23 12:00:00,41.93,41.97,41.91,41.96,44500.0,21.0489,21.0689,21.0388,21.0639,44500.0
2014-01-23 12:30:00,41.93,41.97,41.91,41.96,23700.0,21.0489,21.0689,21.0388,21.0639,23700.0
2014-01-23 13:00:00,41.94,41.97,41.91,41.94,12100.0,21.0539,21.0689,21.0388,21.0539,12100.0
2014-01-23 13:30:00,41.92,41.96,41.92,41.94,24400.0,21.0438,21.0639,21.0438,21.0539,24400.0
2014-01-23 14:00:00,41.94,41.96,41.9,41.94,63200.0,21.0539,21.0639,21.0338,21.0539,63200.0
2014-01-23 14:30:00,41.94,42.07,41.91,42.05,80100.0,21.0539,21.1191,21.0388,21.1091,80100.0
2014-01-23 15:00:00,42.06,42.13,42.05,42.12,30300.0,21.1141,21.1493,21.1091,21.1442,30300.0
2014-01-23 15:30:00,42.13,42.13,42.05,42.12,41100.0,21.1493,21.1493,21.1091,21.1442,41100.0
2014-01-24 09:30:00,42.05,42.23,42.05,42.15,78200.0,21.1091,21.1995,21.1091,21.1593,78200.0
2014-01-24 10:00:00,42.14,42.17,41.9,42.0,58100.0,21.1543,21.1693,21.0338,21.084,58100.0
2014-01-24 10:30:00,42.0,42.0,41.83,41.86,39800.0,21.084,21.084,20.9987,21.0137,39800.0
2014-01-24 11:00:00,41.87,41.94,41.76,41.76,36100.0,21.0187,21.0539,20.9635,20.9635,36100.0
2014-01-24 11:30:00,41.76,41.91,41.75,41.91,38800.0,20.9635,21.0388,20.9585,21.0388,38800.0
2014-01-24 12:00:00,41.92,41.92,41.8,41.83,22200.0,21.0438,21.0438,20.9836,20.9987,22200.0
2014-01-24 12:30:00,41.81,41.83,41.75,41.82,28400.0,20.9886,20.9987,20.9585,20.9936,28400.0
2014-01-24 13:00:00,41.8,41.84,41.77,41.79,17600.0,20.9836,21.0037,20.9685,20.9786,17600.0
2014-01-24 13:30:00,41.79,41.81,41.71,41.71,26100.0,20.9786,20.9886,20.9384,20.9384,26100.0
2014-01-24 14:00:00,41.71,41.76,41.64,41.67,55000.0,20.9384,20.9635,20.9033,20.9183,55000.0
2014-01-24 14:30:00,41.67,41.75,41.66,41.7,44700.0,20.9183,20.9585,20.9133,20.9334,44700.0
2014-01-24 15:00:00,41.7,41.74,41.66,41.66,38200.0,20.9334,20.9535,20.9133,20.9133,38200.0
2014-01-24 15:30:00,41.66,41.68,41.54,41.55,113300.0,20.9133,20.9234,20.8531,20.8581,113300.0
2014-01-27 09:30:00,41.58,41.74,41.43,41.74,83300.0,20.8732,20.9535,20.7979,20.9535,83300.0
2014-01-27 10:00:00,41.73,41.96,41.73,41.83,105700.0,20.9485,21.0639,20.9485,20.9987,105700.0
2014-01-27 10:30:00,41.82,41.99,41.77,41.99,72400.0,20.9936,21.079,20.9685,21.079,72400.0
2014-01-27 11:00:00,41.98,41.99,41.78,41.78,47600.0,21.074,21.079,20.9736,20.9736,47600.0
2014-01-27 11:30:00,41.78,41.8,41.57,41.6,50100.0,20.9736,20.9836,20.8681,20.8832,50100.0
2014-01-27 12:00:00,41.61,41.64,41.46,41.47,53900.0,20.8882,20.9033,20.8129,20.8179,53900.0
2014-01-27 12:30:00,41.47,41.5,41.4,41.42,37800.0,20.8179,20.833,20.7828,20.7928,37800.0
2014-01-27 13:00:00,41.41,41.45,41.37,41.43,33200.0,20.7878,20.8079,20.7677,20.7979,33200.0
2014-01-27 13:30:00,41.42,41.44,41.36,41.36,40900.0,20.7928,20.8029,20.7627,20.7627,40900.0
2014-01-27 14:00:00,41.36,41.44,41.35,41.37,40400.0,20.7627,20.8029,20.7577,20.7677,40400.0
2014-01-27 14:30:00,41.38,41.41,41.36,41.36,42300.0,20.7728,20.7878,20.7627,20.7627,42300.0
2014-01-27 15:00:00,41.36,41.46,41.35,41.44,66000.0,20.7627,20.8129,20.7577,20.8029,66000.0
2014-01-27 15:30:00,41.44,41.46,41.36,41.37,195700.0,20.8029,20.8129,20.7627,20.7677,195700.0
2014-01-28 09:30:00,41.21,41.27,41.06,41.06,93800.0,20.6874,20.7175,20.6121,20.6121,93800.0
2014-01-28 10:00:00,41.1,41.13,40.93,40.96,87800.0,20.6322,20.6473,20.5469,20.5619,87800.0
2014-01-28 10:30:00,40.96,41.0,40.9,40.96,93600.0,20.5619,20.582,20.5318,20.5619,93600.0
2014-01-28 11:00:00,40.97,41.06,40.9,41.04,57900.0,20.5669,20.6121,20.5318,20.6021,57900.0
2014-01-28 11:30:00,41.05,41.29,41.02,41.25,78600.0,20.6071,20.7276,20.592,20.7075,78600.0
2014-01-28 12:00:00,41.25,41.25,41.16,41.24,53700.0,20.7075,20.7075,20.6623,20.7025,53700.0
2014-01-28 12:30:00,41.27,41.27,41.21,41.24,39500.0,20.7175,20.7175,20.6874,20.7025,39500.0
2014-01-28 13:00:00,41.25,41.26,41.17,41.2,44600.0,20.7075,20.7125,20.6673,20.6824,44600.0
2014-01-28 13:30:00,41.2,41.21,41.12,41.13,38800.0,20.6824,20.6874,20.6422,20.6473,38800.0
2014-01-28 14:00:00,41.12,41.17,41.1,41.16,47400.0,20.6422,20.6673,20.6322,20.6623,47400.0
2014-01-28 14:30:00,41.16,41.16,41.08,41.13,56100.0,20.6623,20.6623,20.6222,20.6473,56100.0
2014-01-28 15:00:00,41.13,41.13,41.02,41.03,85200.0,20.6473,20.6473,20.592,20.5971,85200.0
2014-01-28 15:30:00,41.02,41.11,41.02,41.06,109400.0,20.592,20.6372,20.592,20.6121,109400.0
2014-01-29 09:30:00,41.07,41.2,40.92,41.15,133600.0,20.6171,20.6824,20.5418,20.6573,133600.0
2014-01-29 10:00:00,41.14,41.3,41.06,41.09,66400.0,20.6523,20.7326,20.6121,20.6272,66400.0
2014-01-29 10:30:00,41.1,41.28,41.1,41.24,51100.0,20.6322,20.7226,20.6322,20.7025,51100.0
2014-01-29 11:00:00,41.24,41.26,41.16,41.21,62900.0,20.7025,20.7125,20.6623,20.6874,62900.0
2014-01-29 11:30:00,41.21,41.25,41.18,41.2,57300.0,20.6874,20.7075,20.6724,20.6824,57300.0
2014-01-29 12:00:00,41.21,41.24,41.12,41.16,43600.0,20.6874,20.7025,20.6422,20.6623,43600.0
2014-01-29 12:30:00,41.16,41.21,41.15,41.19,42300.0,20.6623,20.6874,20.6573,20.6774,42300.0
2014-01-29 13:00:00,41.19,41.31,41.14,41.3,71600.0,20.6774,20.7376,20.6523,20.7326,71600.0
2014-01-29 13:30:00,41.31,41.37,41.3,41.35,34300.0,20.7376,20.7677,20.7326,20.7577,34300.0
2014-01-29 14:00:00,41.35,41.36,41.19,41.34,46900.0,20.7577,20.7627,20.6774,20.7527,46900.0
2014-01-29 14:30:00,41.34,41.39,41.3,41.34,76500.0,20.7527,20.7778,20.7326,20.7527,76500.0
2014-01-29 15:00:00,41.34,41.42,41.33,41.41,90900.0,20.7527,20.7928,20.7477,20.7878,90900.0
2014-01-29 15:30:00,41.4,41.52,41.39,41.46,131400.0,20.7828,20.843,20.7778,20.8129,131400.0
2014-01-30 09:30:00,41.6,41.65,41.36,41.62,66400.0,20.8832,20.9083,20.7627,20.8932,66400.0
2014-01-30 10:00:00,41.58,41.66,41.56,41.62,38500.0,20.8732,20.9133,20.8631,20.8932,38500.0
2014-01-30 10:30:00,41.62,41.63,41.54,41.57,29000.0,20.8932,20.8983,20.8531,20.8681,29000.0
2014-01-30 11:00:00,41.57,41.7,41.56,41.69,45600.0,20.8681,20.9334,20.8631,20.9284,45600.0
2014-01-30 11:30:00,41.69,41.77,41.68,41.74,38200.0,20.9284,20.9685,20.9234,20.9535,38200.0
2014-01-30 12:00:00,41.74,41.85,41.74,41.83,33000.0,20.9535,21.0087,20.9535,20.9987,33000.0
2014-01-30 12:30:00,41.83,41.87,41.81,41.83,17000.0,20.9987,21.0187,20.9886,20.9987,17000.0
2014-01-30 13:00:00,41.83,41.9,41.82,41.84,33800.0,20.9987,21.0338,20.9936,21.0037,33800.0
2014-01-30 13:30:00,41.83,41.9,41.81,41.89,22100.0,20.9987,21.0338,20.9886,21.0288,22100.0
2014-01-30 14:00:00,41.88,41.88,41.79,41.8,25600.0,21.0238,21.0238,20.9786,20.9836,25600.0
2014-01-30 14:30:00,41.81,41.83,41.73,41.73,42800.0,20.9886,20.9987,20.9485,20.9485,42800.0
2014-01-30 15:00:00,41.73,41.82,41.72,41.77,48600.0,20.9485,20.9936,20.9434,20.9685,48600.0
2014-01-30 15:30:00,41.78,41.81,41.71,41.78,67700.0,20.9736,20.9886,20.9384,20.9736,67700.0
2014-01-31 09:30:00,41.33,41.54,41.27,41.53,56800.0,20.7477,20.8531,20.7175,20.8481,56800.0
2014-01-31 10:00:00,41.52,41.65,41.52,41.61,30600.0,20.843,20.9083,20.843,20.8882,30600.0
2014-01-31 10:30:00,41.6,41.73,41.53,41.73,29200.0,20.8832,20.9485,20.8481,20.9485,29200.0
2014-01-31 11:00:00,41.73,41.92,41.71,41.85,56200.0,20.9485,21.0438,20.9384,21.0087,56200.0
2014-01-31 11:30:00,41.86,41.96,41.85,41.95,30000.0,21.0137,21.0639,21.0087,21.0589,30000.0
2014-01-31 12:00:00,41.96,41.99,41.92,41.97,41000.0,21.0639,21.079,21.0438,21.0689,41000.0
2014-01-31 12:30:00,41.96,42.08,41.9,42.01,45700.0,21.0639,21.1242,21.0338,21.089,45700.0
2014-01-31 13:00:00,42.01,42.01,41.92,41.98,35000.0,21.089,21.089,21.0438,21.074,35000.0
2014-01-31 13:30:00,41.98,42.11,41.98,42.11,36700.0,21.074,21.1392,21.074,21.1392,36700.0
2014-01-31 14:00:00,42.1,42.12,42.0,42.06,58800.0,21.1342,21.1442,21.084,21.1141,58800.0
2014-01-31 14:30:00,42.07,42.1,42.05,42.09,42600.0,21.1191,21.1342,21.1091,21.1292,42600.0
2014-01-31 15:00:00,42.08,42.13,42.05,42.08,52700.0,21.1242,21.1493,21.1091,21.1242,52700.0
2014-01-31 15:30:00,42.08,42.09,41.95,41.99,69300.0,21.1242,21.1292,21.0589,21.079,69300.0
2014-02-03 09:30:00,42.14,42.23,41.83,41.85,107400.0,21.1543,21.1995,20.9987,21.0087,107400.0
2014-02-03 10:00:00,41.85,41.92,41.81,41.84,41700.0,21.0087,21.0438,20.9886,21.0037,41700.0
2014-02-03 10:30:00,41.84,42.09,41.82,42.08,105600.0,21.0037,21.1292,20.9936,21.1242,105600.0
2014-02-03 11:00:00,42.07,42.09,41.76,41.78,48700.0,21.1191,21.1292,20.9635,20.9736,48700.0
2014-02-03 11:30:00,41.78,41.8,41.67,41.69,39000.0,20.9736,20.9836,20.9183,20.9284,39000.0
2014-02-03 12:00:00,41.7,41.7,41.62,41.62,43500.0,20.9334,20.9334,20.8932,20.8932,43500.0
2014-02-03 12:30:00,41.62,41.65,41.55,41.55,36200.0,20.8932,20.9083,20.8581,20.8581,36200.0
2014-02-03 13:00:00,41.55,41.62,41.48,41.57,72600.0,20.8581,20.8932,20.823,20.8681,72600.0
2014-02-03 13:30:00,41.57,41.6,41.54,41.59,20200.0,20.8681,20.8832,20.8531,20.8782,20200.0
2014-02-03 14:00:00,41.58,41.63,41.57,41.59,27500.0,20.8732,20.8983,20.8681,20.8782,27500.0
2014-02-03 14:30:00,41.58,41.58,41.46,41.5,29500.0,20.8732,20.8732,20.8129,20.833,29500.0
2014-02-03 15:00:00,41.5,41.53,41.44,41.53,60200.0,20.833,20.8481,20.8029,20.8481,60200.0
2014-02-03 15:30:00,41.53,41.55,41.38,41.49,136300.0,20.8481,20.8581,20.7728,20.828,136300.0
2014-02-04 09:30:00,41.52,41.52,41.23,41.35,80400.0,20.843,20.843,20.6975,20.7577,80400.0
2014-02-04 10:00:00,41.37,41.38,41.31,41.38,34100.0,20.7677,20.7728,20.7376,20.7728,34100.0
2014-02-04 10:30:00,41.38,41.41,41.26,41.26,32400.0,20.7728,20.7878,20.7125,20.7125,32400.0
2014-02-04 11:00:00,41.27,41.29,41.15,41.16,44200.0,20.7175,20.7276,20.6573,20.6623,44200.0
2014-02-04 11:30:00,41.17,41.22,41.15,41.21,24200.0,20.6673,20.6924,20.6573,20.6874,24200.0
2014-02-04 12:00:00,41.22,41.25,41.08,41.08,52900.0,20.6924,20.7075,20.6222,20.6222,52900.0
2014-02-04 12:30:00,41.08,41.13,41.06,41.1,44900.0,20.6222,20.6473,20.6121,20.6322,44900.0
2014-02-04 13:00:00,41.1,41.11,41.05,41.08,32500.0,20.6322,20.6372,20.6071,20.6222,32500.0
2014-02-04 13:30:00,41.08,41.09,41.04,41.06,31400.0,20.6222,20.6272,20.6021,20.6121,31400.0
2014-02-04 14:00:00,41.06,41.14,41.04,41.14,38600.0,20.6121,20.6523,20.6021,20.6523,38600.0
2014-02-04 14:30:00,41.13,41.16,41.08,41.11,51100.0,20.6473,20.6623,20.6222,20.6372,51100.0
2014-02-04 15:00:00,41.11,41.14,41.06,41.06,34700.0,20.6372,20.6523,20.6121,20.6121,34700.0
2014-02-04 15:30:00,41.06,41.12,41.05,41.09,82200.0,20.6121,20.6422,20.6071,20.6272,82200.0
2014-02-05 09:30:00,40.93,40.99,40.62,40.65,146400.0,20.5469,20.577,20.3912,20.4063,146400.0
2014-02-05 10:00:00,40.67,40.69,40.6,40.63,91800.0,20.4163,20.4264,20.3812,20.3963,91800.0
2014-02-05 10:30:00,40.62,40.78,40.61,40.68,67600.0,20.3912,20.4716,20.3862,20.4214,67600.0
2014-02-05 11:00:00,40.67,40.89,40.63,40.89,57500.0,20.4163,20.5268,20.3963,20.5268,57500.0
2014-02-05 11:30:00,40.89,40.96,40.88,40.96,50700.0,20.5268,20.5619,20.5218,20.5619,50700.0
2014-02-05 12:00:00,40.96,40.97,40.91,40.91,28100.0,20.5619,20.5669,20.5368,20.5368,28100.0
2014-02-05 12:30:00,40.92,41.0,40.88,40.98,28500.0,20.5418,20.582,20.5218,20.572,28500.0
2014-02-05 13:00:00,40.98,41.08,40.98,41.05,26600.0,20.572,20.6222,20.572,20.6071,26600.0
2014-02-05 13:30:00,41.05,41.05,40.99,41.04,24100.0,20.6071,20.6071,20.577,20.6021,24100.0
2014-02-05 14:00:00,41.04,41.06,40.96,40.99,25800.0,20.6021,20.6121,20.5619,20.577,25800.0
2014-02-05 14:30:00,40.99,41.01,40.92,40.93,44700.0,20.577,20.587,20.5418,20.5469,44700.0
2014-02-05 15:00:00,40.92,40.97,40.92,40.92,47900.0,20.5418,20.5669,20.5418,20.5418,47900.0
2014-02-05 15:30:00,40.92,40.96,40.89,40.93,127600.0,20.5418,20.5619,20.5268,20.5469,127600.0
2014-02-06 09:30:00,41.17,41.43,41.15,41.32,184700.0,20.6673,20.7979,20.6573,20.7426,184700.0
2014-02-06 10:00:00,41.32,41.59,41.32,41.39,87700.0,20.7426,20.8782,20.7426,20.7778,87700.0
2014-02-06 10:30:00,41.39,41.63,41.39,41.6,53200.0,20.7778,20.8983,20.7778,20.8832,53200.0
2014-02-06 11:00:00,41.59,41.68,41.55,41.67,41000.0,20.8782,20.9234,20.8581,20.9183,41000.0
2014-02-06 11:30:00,41.67,41.67,41.59,41.6,42800.0,20.9183,20.9183,20.8782,20.8832,42800.0
2014-02-06 12:00:00,41.6,41.66,41.6,41.65,31300.0,20.8832,20.9133,20.8832,20.9083,31300.0
2014-02-06 12:30:00,41.64,41.67,41.61,41.63,17500.0,20.9033,20.9183,20.8882,20.8983,17500.0
2014-02-06 13:00:00,41.62,41.67,41.61,41.64,25600.0,20.8932,20.9183,20.8882,20.9033,25600.0
2014-02-06 13:30:00,41.65,41.68,41.61,41.67,30800.0,20.9083,20.9234,20.8882,20.9183,30800.0
2014-02-06 14:00:00,41.67,41.81,41.67,41.81,28100.0,20.9183,20.9886,20.9183,20.9886,28100.0
2014-02-06 14:30:00,41.8,41.8,41.69,41.74,29500.0,20.9836,20.9836,20.9284,20.9535,29500.0
2014-02-06 15:00:00,41.74,41.79,41.73,41.78,36900.0,20.9535,20.9786,20.9485,20.9736,36900.0
2014-02-06 15:30:00,41.77,41.87,41.74,41.84,170500.0,20.9685,21.0187,20.9535,21.0037,170500.0
2014-02-07 09:30:00,42.34,42.45,42.18,42.25,124000.0,21.2547,21.3099,21.1744,21.2095,124000.0
2014-02-07 10:00:00,42.26,42.33,42.21,42.25,112600.0,21.2145,21.2497,21.1894,21.2095,112600.0
2014-02-07 10:30:00,42.25,42.25,42.06,42.13,53800.0,21.2095,21.2095,21.1141,21.1493,53800.0
2014-02-07 11:00:00,42.13,42.2,42.11,42.18,44800.0,21.1493,21.1844,21.1392,21.1744,44800.0
2014-02-07 11:30:00,42.17,42.26,42.07,42.2,67400.0,21.1693,21.2145,21.1191,21.1844,67400.0
2014-02-07 12:00:00,42.19,42.25,42.19,42.25,39300.0,21.1794,21.2095,21.1794,21.2095,39300.0
2014-02-07 12:30:00,42.26,42.28,42.22,42.27,41000.0,21.2145,21.2246,21.1944,21.2195,41000.0
2014-02-07 13:00:00,42.27,42.3,42.21,42.21,84400.0,21.2195,21.2346,21.1894,21.1894,84400.0
2014-02-07 13:30:00,42.19,42.23,42.1,42.21,51100.0,21.1794,21.1995,21.1342,21.1894,51100.0
2014-02-07 14:00:00,42.21,42.23,42.17,42.2,25200.0,21.1894,21.1995,21.1693,21.1844,25200.0
2014-02-07 14:30:00,42.2,42.32,42.2,42.29,47100.0,21.1844,21.2446,21.1844,21.2296,47100.0
2014-02-07 15:00:00,42.28,42.32,42.15,42.16,60000.0,21.2246,21.2446,21.1593,21.1643,60000.0
2014-02-07 15:30:00,42.17,42.26,42.16,42.19,117800.0,21.1693,21.2145,21.1643,21.1794,117800.0
2014-02-10 09:30:00,42.32,42.39,42.16,42.37,71100.0,21.2446,21.2798,21.1643,21.2697,71100.0
2014-02-10 10:00:00,42.36,42.53,42.35,42.5,48800.0,21.2647,21.3501,21.2597,21.335,48800.0
2014-02-10 10:30:00,42.5,42.51,42.44,42.46,43800.0,21.335,21.34,21.3049,21.3149,43800.0
2014-02-10 11:00:00,42.47,42.53,42.41,42.41,42300.0,21.3199,21.3501,21.2898,21.2898,42300.0
2014-02-10 11:30:00,42.41,42.41,42.26,42.28,31300.0,21.2898,21.2898,21.2145,21.2246,31300.0
2014-02-10 12:00:00,42.28,42.39,42.27,42.38,27200.0,21.2246,21.2798,21.2195,21.2748,27200.0
2014-02-10 12:30:00,42.36,42.36,42.28,42.35,35100.0,21.2647,21.2647,21.2246,21.2597,35100.0
2014-02-10 13:00:00,42.35,42.44,42.35,42.43,33200.0,21.2597,21.3049,21.2597,21.2999,33200.0
2014-02-10 13:30:00,42.43,42.44,42.41,42.43,30000.0,21.2999,21.3049,21.2898,21.2999,30000.0
2014-02-10 14:00:00,42.42,42.45,42.38,42.38,37700.0,21.2948,21.3099,21.2748,21.2748,37700.0
2014-02-10 14:30:00,42.37,42.47,42.36,42.45,36000.0,21.2697,21.3199,21.2647,21.3099,36000.0
2014-02-10 15:00:00,42.45,42.47,42.36,42.41,51800.0,21.3099,21.3199,21.2647,21.2898,51800.0
2014-02-10 15:30:00,42.41,42.44,42.3,42.35,80100.0,21.2898,21.3049,21.2346,21.2597,80100.0
2014-02-11 09:30:00,42.4,42.54,42.35,42.47,48500.0,21.2848,21.3551,21.2597,21.3199,48500.0
2014-02-11 10:00:00,42.48,42.52,42.37,42.51,45600.0,21.325,21.345,21.2697,21.34,45600.0
2014-02-11 10:30:00,42.52,42.52,42.41,42.41,40200.0,21.345,21.345,21.2898,21.2898,40200.0
2014-02-11 11:00:00,42.42,42.55,42.42,42.51,29300.0,21.2948,21.3601,21.2948,21.34,29300.0
2014-02-11 11:30:00,42.51,42.61,42.5,42.56,35600.0,21.34,21.3902,21.335,21.3651,35600.0
2014-02-11 12:00:00,42.55,42.57,42.52,42.57,16900.0,21.3601,21.3701,21.345,21.3701,16900.0
2014-02-11 12:30:00,42.57,42.62,42.55,42.62,41100.0,21.3701,21.3952,21.3601,21.3952,41100.0
2014-02-11 13:00:00,42.62,42.67,42.62,42.65,24300.0,21.3952,21.4203,21.3952,21.4103,24300.0
2014-02-11 13:30:00,42.65,42.65,42.59,42.59,15300.0,21.4103,21.4103,21.3802,21.3802,15300.0
2014-02-11 14:00:00,42.59,42.66,42.58,42.65,23000.0,21.3802,21.4153,21.3752,21.4103,23000.0
2014-02-11 14:30:00,42.65,42.69,42.64,42.67,24700.0,21.4103,21.4304,21.4053,21.4203,24700.0
2014-02-11 15:00:00,42.68,42.71,42.64,42.68,30700.0,21.4254,21.4404,21.4053,21.4254,30700.0
2014-02-11 15:30:00,42.67,42.68,42.44,42.48,139500.0,21.4203,21.4254,21.3049,21.325,139500.0
2014-02-12 09:30:00,42.65,42.74,42.41,42.74,49500.0,21.4103,21.4555,21.2898,21.4555,49500.0
2014-02-12 10:00:00,42.74,42.78,42.67,42.7,66200.0,21.4555,21.4756,21.4203,21.4354,66200.0
2014-02-12 10:30:00,42.72,42.75,42.7,42.73,41300.0,21.4454,21.4605,21.4354,21.4505,41300.0
2014-02-12 11:00:00,42.74,42.77,42.65,42.65,24500.0,21.4555,21.4705,21.4103,21.4103,24500.0
2014-02-12 11:30:00,42.64,42.7,42.63,42.68,31300.0,21.4053,21.4354,21.4003,21.4254,31300.0
2014-02-12 12:00:00,42.68,42.7,42.65,42.68,14900.0,21.4254,21.4354,21.4103,21.4254,14900.0
2014-02-12 12:30:00,42.67,42.69,42.65,42.68,12200.0,21.4203,21.4304,21.4103,21.4254,12200.0
2014-02-12 13:00:00,42.67,42.67,42.6,42.62,27700.0,21.4203,21.4203,21.3852,21.3952,27700.0
2014-02-12 13:30:00,42.63,42.64,42.59,42.61,26200.0,21.4003,21.4053,21.3802,21.3902,26200.0
2014-02-12 14:00:00,42.62,42.62,42.57,42.58,27500.0,21.3952,21.3952,21.3701,21.3752,27500.0
2014-02-12 14:30:00,42.58,42.6,42.54,42.58,28700.0,21.3752,21.3852,21.3551,21.3752,28700.0
2014-02-12 15:00:00,42.59,42.62,42.57,42.6,39700.0,21.3802,21.3952,21.3701,21.3852,39700.0
2014-02-12 15:30:00,42.61,42.64,42.59,42.64,93200.0,21.3902,21.4053,21.3802,21.4053,93200.0
2014-02-13 09:30:00,42.6,42.7,42.58,42.65,44100.0,21.3852,21.4354,21.3752,21.4103,44100.0
2014-02-13 10:00:00,42.65,42.75,42.65,42.72,31400.0,21.4103,21.4605,21.4103,21.4454,31400.0
2014-02-13 10:30:00,42.71,42.77,42.69,42.77,38100.0,21.4404,21.4705,21.4304,21.4705,38100.0
2014-02-13 11:00:00,42.78,42.82,42.74,42.8,46800.0,21.4756,21.4956,21.4555,21.4856,46800.0
2014-02-13 11:30:00,42.79,42.82,42.78,42.81,28100.0,21.4806,21.4956,21.4756,21.4906,28100.0
2014-02-13 12:00:00,42.81,42.82,42.75,42.78,22800.0,21.4906,21.4956,21.4605,21.4756,22800.0
2014-02-13 12:30:00,42.8,42.83,42.77,42.81,14700.0,21.4856,21.5007,21.4705,21.4906,14700.0
2014-02-13 13:00:00,42.81,42.87,42.79,42.86,22800.0,21.4906,21.5207,21.4806,21.5157,22800.0
2014-02-13 13:30:00,42.87,42.9,42.82,42.89,21000.0,21.5207,21.5358,21.4956,21.5308,21000.0
2014-02-13 14:00:00,42.9,42.9,42.8,42.8,47200.0,21.5358,21.5358,21.4856,21.4856,47200.0
2014-02-13 14:30:00,42.8,42.83,42.79,42.8,29500.0,21.4856,21.5007,21.4806,21.4856,29500.0
2014-02-13 15:00:00,42.8,42.84,42.79,42.82,30200.0,21.4856,21.5057,21.4806,21.4956,30200.0
2014-02-13 15:30:00,42.82,42.83,42.8,42.82,110000.0,21.4956,21.5007,21.4856,21.4956,110000.0
2014-02-14 09:30:00,42.75,42.82,42.69,42.79,44700.0,21.4605,21.4956,21.4304,21.4806,44700.0
2014-02-14 10:00:00,42.79,42.91,42.77,42.91,28200.0,21.4806,21.5408,21.4705,21.5408,28200.0
2014-02-14 10:30:00,42.9,42.91,42.85,42.88,42800.0,21.5358,21.5408,21.5107,21.5258,42800.0
2014-02-14 11:00:00,42.88,42.92,42.81,42.83,25200.0,21.5258,21.5458,21.4906,21.5007,25200.0
2014-02-14 11:30:00,42.83,42.89,42.79,42.8,18200.0,21.5007,21.5308,21.4806,21.4856,18200.0
2014-02-14 12:00:00,42.79,42.8,42.75,42.77,19100.0,21.4806,21.4856,21.4605,21.4705,19100.0
2014-02-14 12:30:00,42.78,42.82,42.76,42.82,15100.0,21.4756,21.4956,21.4655,21.4956,15100.0
2014-02-14 13:00:00,42.82,42.85,42.82,42.84,16700.0,21.4956,21.5107,21.4956,21.5057,16700.0
2014-02-14 13:30:00,42.84,42.85,42.83,42.84,16300.0,21.5057,21.5107,21.5007,21.5057,16300.0
2014-02-14 14:00:00,42.84,42.84,42.8,42.81,20900.0,21.5057,21.5057,21.4856,21.4906,20900.0
2014-02-14 14:30:00,42.8,42.89,42.8,42.88,27000.0,21.4856,21.5308,21.4856,21.5258,27000.0
2014-02-14 15:00:00,42.89,42.92,42.87,42.9,62600.0,21.5308,21.5458,21.5207,21.5358,62600.0
2014-02-14 15:30:00,42.9,42.92,42.81,42.83,98800.0,21.5358,21.5458,21.4906,21.5007,98800.0
2014-02-18 09:30:00,42.96,43.01,42.88,42.88,64200.0,21.5659,21.591,21.5258,21.5258,64200.0
2014-02-18 10:00:00,42.89,42.91,42.85,42.86,31100.0,21.5308,21.5408,21.5107,21.5157,31100.0
2014-02-18 10:30:00,42.86,42.99,42.85,42.98,58400.0,21.5157,21.581,21.5107,21.576,58400.0
2014-02-18 11:00:00,42.97,43.08,42.97,43.06,27600.0,21.5709,21.6262,21.5709,21.6161,27600.0
2014-02-18 11:30:00,43.06,43.11,43.04,43.07,27300.0,21.6161,21.6412,21.6061,21.6211,27300.0
2014-02-18 12:00:00,43.06,43.07,42.96,43.0,23300.0,21.6161,21.6211,21.5659,21.586,23300.0
2014-02-18 12:30:00,43.01,43.04,43.0,43.03,13900.0,21.591,21.6061,21.586,21.6011,13900.0
2014-02-18 13:00:00,43.04,43.05,43.0,43.0,7100.0,21.6061,21.6111,21.586,21.586,7100.0
2014-02-18 13:30:00,42.99,43.0,42.92,42.96,13600.0,21.581,21.586,21.5458,21.5659,13600.0
2014-02-18 14:00:00,42.96,43.04,42.95,42.99,14800.0,21.5659,21.6061,21.5609,21.581,14800.0
2014-02-18 14:30:00,42.99,43.01,42.95,42.96,19500.0,21.581,21.591,21.5609,21.5659,19500.0
2014-02-18 15:00:00,42.96,42.97,42.91,42.96,31300.0,21.5659,21.5709,21.5408,21.5659,31300.0
2014-02-18 15:30:00,42.96,43.04,42.95,43.02,54900.0,21.5659,21.6061,21.5609,21.596,54900.0
2014-02-19 09:30:00,42.88,42.89,42.69,42.84,56200.0,21.5258,21.5308,21.4304,21.5057,56200.0
2014-02-19 10:00:00,42.84,42.94,42.8,42.88,30000.0,21.5057,21.5559,21.4856,21.5258,30000.0
2014-02-19 10:30:00,42.88,42.93,42.79,42.92,23300.0,21.5258,21.5509,21.4806,21.5458,23300.0
2014-02-19 11:00:00,42.93,42.93,42.86,42.9,44800.0,21.5509,21.5509,21.5157,21.5358,44800.0
2014-02-19 11:30:00,42.9,42.91,42.85,42.88,23400.0,21.5358,21.5408,21.5107,21.5258,23400.0
2014-02-19 12:00:00,42.88,42.9,42.82,42.83,48100.0,21.5258,21.5358,21.4956,21.5007,48100.0
2014-02-19 12:30:00,42.82,42.87,42.8,42.83,18700.0,21.4956,21.5207,21.4856,21.5007,18700.0
2014-02-19 13:00:00,42.82,42.91,42.81,42.9,22900.0,21.4956,21.5408,21.4906,21.5358,22900.0
2014-02-19 13:30:00,42.89,42.94,42.89,42.9,43600.0,21.5308,21.5559,21.5308,21.5358,43600.0
2014-02-19 14:00:00,42.9,42.96,42.82,42.87,62300.0,21.5358,21.5659,21.4956,21.5207,62300.0
2014-02-19 14:30:00,42.88,42.9,42.81,42.83,20200.0,21.5258,21.5358,21.4906,21.5007,20200.0
2014-02-19 15:00:00,42.83,42.86,42.8,42.82,23300.0,21.5007,21.5157,21.4856,21.4956,23300.0
2014-02-19 15:30:00,42.82,42.87,42.77,42.8,56700.0,21.4956,21.5207,21.4705,21.4856,56700.0
2014-02-20 09:30:00,42.82,42.82,42.66,42.81,81900.0,21.4956,21.4956,21.4153,21.4906,81900.0
2014-02-20 10:00:00,42.79,42.93,42.76,42.9,34000.0,21.4806,21.5509,21.4655,21.5358,34000.0
2014-02-20 10:30:00,42.9,43.07,42.89,43.01,63200.0,21.5358,21.6211,21.5308,21.591,63200.0
2014-02-20 11:00:00,43.02,43.04,42.91,42.95,28300.0,21.596,21.6061,21.5408,21.5609,28300.0
2014-02-20 11:30:00,42.96,42.97,42.83,42.88,19800.0,21.5659,21.5709,21.5007,21.5258,19800.0
2014-02-20 12:00:00,42.89,43.01,42.86,42.99,22400.0,21.5308,21.591,21.5157,21.581,22400.0
2014-02-20 12:30:00,43.0,43.12,42.98,43.07,55100.0,21.586,21.6462,21.576,21.6211,55100.0
2014-02-20 13:00:00,43.08,43.08,42.98,43.06,17100.0,21.6262,21.6262,21.576,21.6161,17100.0
2014-02-20 13:30:00,43.05,43.06,42.98,43.03,13700.0,21.6111,21.6161,21.576,21.6011,13700.0
2014-02-20 14:00:00,43.03,43.03,42.96,42.98,24300.0,21.6011,21.6011,21.5659,21.576,24300.0
2014-02-20 14:30:00,42.98,42.99,42.93,42.94,29800.0,21.576,21.581,21.5509,21.5559,29800.0
2014-02-20 15:00:00,42.94,42.95,42.88,42.93,39800.0,21.5559,21.5609,21.5258,21.5509,39800.0
2014-02-20 15:30:00,42.92,42.98,42.86,42.87,104700.0,21.5458,21.576,21.5157,21.5207,104700.0
2014-02-21 09:30:00,42.66,42.97,42.47,42.95,117600.0,21.4153,21.5709,21.3199,21.5609,117600.0
2014-02-21 10:00:00,42.92,42.94,42.86,42.87,27300.0,21.5458,21.5559,21.5157,21.5207,27300.0
2014-02-21 10:30:00,42.88,42.98,42.86,42.96,36500.0,21.5258,21.576,21.5157,21.5659,36500.0
2014-02-21 11:00:00,42.95,43.01,42.92,42.98,28600.0,21.5609,21.591,21.5458,21.576,28600.0
2014-02-21 11:30:00,42.97,43.04,42.95,43.02,26600.0,21.5709,21.6061,21.5609,21.596,26600.0
2014-02-21 12:00:00,43.02,43.05,42.98,43.02,22900.0,21.596,21.6111,21.576,21.596,22900.0
2014-02-21 12:30:00,43.0,43.0,42.93,42.99,15700.0,21.586,21.586,21.5509,21.581,15700.0
2014-02-21 13:00:00,42.98,43.0,42.96,42.97,23100.0,21.576,21.586,21.5659,21.5709,23100.0
2014-02-21 13:30:00,42.96,43.02,42.92,42.92,30800.0,21.5659,21.596,21.5458,21.5458,30800.0
2014-02-21 14:00:00,42.92,42.95,42.87,42.89,20500.0,21.5458,21.5609,21.5207,21.5308,20500.0
2014-02-21 14:30:00,42.89,43.0,42.88,43.0,22200.0,21.5308,21.586,21.5258,21.586,22200.0
2014-02-21 15:00:00,43.0,43.01,42.95,43.0,21400.0,21.586,21.591,21.5609,21.586,21400.0
2014-02-21 15:30:00,42.99,43.02,42.95,42.97,55000.0,21.581,21.596,21.5609,21.5709,55000.0
2014-02-24 09:30:00,43.15,43.25,42.99,43.14,60700.0,21.6613,21.7115,21.581,21.6563,60700.0
2014-02-24 10:00:00,43.13,43.24,43.08,43.2,28100.0,21.6513,21.7065,21.6262,21.6864,28100.0
2014-02-24 10:30:00,43.2,43.24,43.16,43.21,37000.0,21.6864,21.7065,21.6663,21.6914,37000.0
2014-02-24 11:00:00,43.2,43.3,43.19,43.3,22100.0,21.6864,21.7366,21.6814,21.7366,22100.0
2014-02-24 11:30:00,43.3,43.36,43.28,43.33,50500.0,21.7366,21.7667,21.7266,21.7517,50500.0
2014-02-24 12:00:00,43.34,43.38,43.31,43.36,44500.0,21.7567,21.7768,21.7416,21.7667,44500.0
2014-02-24 12:30:00,43.36,43.38,43.31,43.33,27300.0,21.7667,21.7768,21.7416,21.7517,27300.0
2014-02-24 13:00:00,43.32,43.37,43.32,43.36,14300.0,21.7466,21.7717,21.7466,21.7667,14300.0
2014-02-24 13:30:00,43.35,43.41,43.35,43.4,37600.0,21.7617,21.7918,21.7617,21.7868,37600.0
2014-02-24 14:00:00,43.4,43.42,43.37,43.38,27500.0,21.7868,21.7968,21.7717,21.7768,27500.0
2014-02-24 14:30:00,43.38,43.4,43.35,43.39,23900.0,21.7768,21.7868,21.7617,21.7818,23900.0
2014-02-24 15:00:00,43.38,43.4,43.33,43.35,55200.0,21.7768,21.7868,21.7517,21.7617,55200.0
2014-02-24 15:30:00,43.34,43.4,43.3,43.32,84000.0,21.7567,21.7868,21.7366,21.7466,84000.0
2014-02-25 09:30:00,43.29,43.38,43.26,43.29,39200.0,21.7316,21.7768,21.7165,21.7316,39200.0
2014-02-25 10:00:00,43.27,43.31,43.19,43.25,19100.0,21.7215,21.7416,21.6814,21.7115,19100.0
2014-02-25 10:30:00,43.25,43.31,43.2,43.23,26100.0,21.7115,21.7416,21.6864,21.7015,26100.0
2014-02-25 11:00:00,43.23,43.3,43.18,43.27,24200.0,21.7015,21.7366,21.6764,21.7215,24200.0
2014-02-25 11:30:00,43.26,43.3,43.23,43.23,23100.0,21.7165,21.7366,21.7015,21.7015,23100.0
2014-02-25 12:00:00,43.22,43.24,43.17,43.18,15200.0,21.6964,21.7065,21.6713,21.6764,15200.0
2014-02-25 12:30:00,43.17,43.24,43.17,43.2,27400.0,21.6713,21.7065,21.6713,21.6864,27400.0
2014-02-25 13:00:00,43.21,43.22,43.17,43.2,14100.0,21.6914,21.6964,21.6713,21.6864,14100.0
2014-02-25 13:30:00,43.2,43.21,43.18,43.21,20300.0,21.6864,21.6914,21.6764,21.6914,20300.0
2014-02-25 14:00:00,43.2,43.22,43.15,43.21,28500.0,21.6864,21.6964,21.6613,21.6914,28500.0
2014-02-25 14:30:00,43.21,43.22,43.18,43.2,11600.0,21.6914,21.6964,21.6764,21.6864,11600.0
2014-02-25 15:00:00,43.19,43.23,43.17,43.21,36000.0,21.6814,21.7015,21.6713,21.6914,36000.0
2014-02-25 15:30:00,43.21,43.24,43.17,43.19,62500.0,21.6914,21.7065,21.6713,21.6814,62500.0
2014-02-26 09:30:00,43.18,43.19,42.99,42.99,48600.0,21.6764,21.6814,21.581,21.581,48600.0
2014-02-26 10:00:00,42.98,43.2,42.98,43.17,75500.0,21.576,21.6864,21.576,21.6713,75500.0
2014-02-26 10:30:00,43.17,43.22,43.11,43.11,12800.0,21.6713,21.6964,21.6412,21.6412,12800.0
2014-02-26 11:00:00,43.12,43.13,43.07,43.08,37900.0,21.6462,21.6513,21.6211,21.6262,37900.0
2014-02-26 11:30:00,43.08,43.08,42.94,43.02,21200.0,21.6262,21.6262,21.5559,21.596,21200.0
2014-02-26 12:00:00,43.02,43.04,43.0,43.0,32300.0,21.596,21.6061,21.586,21.586,32300.0
2014-02-26 12:30:00,43.01,43.04,42.97,42.97,23200.0,21.591,21.6061,21.5709,21.5709,23200.0
2014-02-26 13:00:00,42.98,42.98,42.94,42.96,26900.0,21.576,21.576,21.5559,21.5659,26900.0
2014-02-26 13:30:00,42.97,43.0,42.92,42.92,20200.0,21.5709,21.586,21.5458,21.5458,20200.0
2014-02-26 14:00:00,42.92,42.96,42.9,42.92,32200.0,21.5458,21.5659,21.5358,21.5458,32200.0
2014-02-26 14:30:00,42.92,43.0,42.91,42.99,42000.0,21.5458,21.586,21.5408,21.581,42000.0
2014-02-26 15:00:00,42.99,43.02,42.97,42.99,45000.0,21.581,21.596,21.5709,21.581,45000.0
2014-02-26 15:30:00,43.0,43.02,42.98,43.01,91800.0,21.586,21.596,21.576,21.591,91800.0
2014-02-27 09:30:00,43.04,43.1,42.96,43.04,29200.0,21.6061,21.6362,21.5659,21.6061,29200.0
2014-02-27 10:00:00,43.05,43.17,43.05,43.16,29500.0,21.6111,21.6713,21.6111,21.6663,29500.0
2014-02-27 10:30:00,43.16,43.17,43.1,43.16,34400.0,21.6663,21.6713,21.6362,21.6663,34400.0
2014-02-27 11:00:00,43.17,43.27,43.17,43.22,53700.0,21.6713,21.7215,21.6713,21.6964,53700.0
2014-02-27 11:30:00,43.22,43.25,43.14,43.25,29000.0,21.6964,21.7115,21.6563,21.7115,29000.0
2014-02-27 12:00:00,43.25,43.3,43.23,43.28,39000.0,21.7115,21.7366,21.7015,21.7266,39000.0
2014-02-27 12:30:00,43.29,43.3,43.24,43.3,22600.0,21.7316,21.7366,21.7065,21.7366,22600.0
2014-02-27 13:00:00,43.28,43.32,43.28,43.3,21700.0,21.7266,21.7466,21.7266,21.7366,21700.0
2014-02-27 13:30:00,43.3,43.31,43.28,43.28,16000.0,21.7366,21.7416,21.7266,21.7266,16000.0
2014-02-27 14:00:00,43.29,43.3,43.22,43.22,18800.0,21.7316,21.7366,21.6964,21.6964,18800.0
2014-02-27 14:30:00,43.22,43.28,43.19,43.27,20600.0,21.6964,21.7266,21.6814,21.7215,20600.0
2014-02-27 15:00:00,43.26,43.32,43.23,43.27,36100.0,21.7165,21.7466,21.7015,21.7215,36100.0
2014-02-27 15:30:00,43.27,43.3,43.21,43.28,65800.0,21.7215,21.7366,21.6914,21.7266,65800.0
2014-02-28 09:30:00,43.36,43.48,43.34,43.45,48800.0,21.7667,21.827,21.7567,21.8119,48800.0
2014-02-28 10:00:00,43.46,43.59,43.45,43.49,44000.0,21.8169,21.8822,21.8119,21.832,44000.0
2014-02-28 10:30:00,43.49,43.6,43.48,43.58,26100.0,21.832,21.8872,21.827,21.8772,26100.0
2014-02-28 11:00:00,43.56,43.66,43.49,43.65,52500.0,21.8671,21.9173,21.832,21.9123,52500.0
2014-02-28 11:30:00,43.64,43.67,43.56,43.61,42200.0,21.9073,21.9223,21.8671,21.8922,42200.0
2014-02-28 12:00:00,43.63,43.65,43.61,43.65,21600.0,21.9023,21.9123,21.8922,21.9123,21600.0
2014-02-28 12:30:00,43.64,43.71,43.64,43.71,29800.0,21.9073,21.9424,21.9073,21.9424,29800.0
2014-02-28 13:00:00,43.71,43.79,43.7,43.78,26700.0,21.9424,21.9826,21.9374,21.9776,26700.0
2014-02-28 13:30:00,43.77,43.79,43.72,43.72,55800.0,21.9725,21.9826,21.9474,21.9474,55800.0
2014-02-28 14:00:00,43.72,43.78,43.72,43.76,52500.0,21.9474,21.9776,21.9474,21.9675,52500.0
2014-02-28 14:30:00,43.74,43.76,43.63,43.65,42800.0,21.9575,21.9675,21.9023,21.9123,42800.0
2014-02-28 15:00:00,43.64,43.64,43.54,43.6,38200.0,21.9073,21.9073,21.8571,21.8872,38200.0
2014-02-28 15:30:00,43.6,43.66,43.58,43.59,132500.0,21.8872,21.9173,21.8772,21.8822,132500.0
2014-03-03 09:30:00,43.24,43.62,43.24,43.52,80900.0,21.7065,21.8972,21.7065,21.847,80900.0
2014-03-03 10:00:00,43.52,43.54,43.4,43.48,45000.0,21.847,21.8571,21.7868,21.827,45000.0
2014-03-03 10:30:00,43.47,43.49,43.44,43.44,33400.0,21.8219,21.832,21.8069,21.8069,33400.0
2014-03-03 11:00:00,43.44,43.45,43.36,43.36,47700.0,21.8069,21.8119,21.7667,21.7667,47700.0
2014-03-03 11:30:00,43.36,43.38,43.31,43.32,43000.0,21.7667,21.7768,21.7416,21.7466,43000.0
2014-03-03 12:00:00,43.3,43.42,43.3,43.42,59500.0,21.7366,21.7968,21.7366,21.7968,59500.0
2014-03-03 12:30:00,43.41,43.42,43.3,43.3,19600.0,21.7918,21.7968,21.7366,21.7366,19600.0
2014-03-03 13:00:00,43.3,43.33,43.24,43.24,23100.0,21.7366,21.7517,21.7065,21.7065,23100.0
2014-03-03 13:30:00,43.24,43.31,43.23,43.28,17600.0,21.7065,21.7416,21.7015,21.7266,17600.0
2014-03-03 14:00:00,43.28,43.38,43.28,43.36,27000.0,21.7266,21.7768,21.7266,21.7667,27000.0
2014-03-03 14:30:00,43.35,43.43,43.35,43.37,22200.0,21.7617,21.8019,21.7617,21.7717,22200.0
2014-03-03 15:00:00,43.37,43.41,43.35,43.38,43700.0,21.7717,21.7918,21.7617,21.7768,43700.0
2014-03-03 15:30:00,43.39,43.44,43.37,43.44,48500.0,21.7818,21.8069,21.7717,21.8069,48500.0
2014-03-04 09:30:00,43.6,43.66,43.5,43.57,45200.0,21.8872,21.9173,21.837,21.8721,45200.0
2014-03-04 10:00:00,43.59,43.65,43.52,43.64,46900.0,21.8822,21.9123,21.847,21.9073,46900.0
2014-03-04 10:30:00,43.65,43.66,43.51,43.52,28200.0,21.9123,21.9173,21.842,21.847,28200.0
2014-03-04 11:00:00,43.52,43.54,43.46,43.51,35700.0,21.847,21.8571,21.8169,21.842,35700.0
2014-03-04 11:30:00,43.5,43.61,43.48,43.58,42100.0,21.837,21.8922,21.827,21.8772,42100.0
2014-03-04 12:00:00,43.57,43.65,43.53,43.64,34500.0,21.8721,21.9123,21.8521,21.9073,34500.0
2014-03-04 12:30:00,43.64,43.66,43.58,43.6,27700.0,21.9073,21.9173,21.8772,21.8872,27700.0
2014-03-04 13:00:00,43.59,43.64,43.55,43.55,37900.0,21.8822,21.9073,21.8621,21.8621,37900.0
2014-03-04 13:30:00,43.55,43.59,43.5,43.51,50400.0,21.8621,21.8822,21.837,21.842,50400.0
2014-03-04 14:00:00,43.51,43.59,43.47,43.58,61300.0,21.842,21.8822,21.8219,21.8772,61300.0
2014-03-04 14:30:00,43.58,43.59,43.5,43.54,60300.0,21.8772,21.8822,21.837,21.8571,60300.0
2014-03-04 15:00:00,43.54,43.59,43.53,43.57,48400.0,21.8571,21.8822,21.8521,21.8721,48400.0
2014-03-04 15:30:00,43.57,43.57,43.4,43.42,131900.0,21.8721,21.8721,21.7868,21.7968,131900.0
2014-03-05 09:30:00,43.6,43.64,43.36,43.48,41800.0,21.8872,21.9073,21.7667,21.827,41800.0
2014-03-05 10:00:00,43.48,43.69,43.38,43.64,53700.0,21.827,21.9324,21.7768,21.9073,53700.0
2014-03-05 10:30:00,43.65,43.69,43.6,43.62,37800.0,21.9123,21.9324,21.8872,21.8972,37800.0
2014-03-05 11:00:00,43.62,43.73,43.62,43.63,24500.0,21.8972,21.9525,21.8972,21.9023,24500.0
2014-03-05 11:30:00,43.62,43.74,43.62,43.73,14800.0,21.8972,21.9575,21.8972,21.9525,14800.0
2014-03-05 12:00:00,43.73,43.74,43.66,43.69,19300.0,21.9525,21.9575,21.9173,21.9324,19300.0
2014-03-05 12:30:00,43.68,43.71,43.66,43.66,10200.0,21.9274,21.9424,21.9173,21.9173,10200.0
2014-03-05 13:00:00,43.66,43.66,43.61,43.62,34100.0,21.9173,21.9173,21.8922,21.8972,34100.0
2014-03-05 13:30:00,43.62,43.66,43.61,43.66,13000.0,21.8972,21.9173,21.8922,21.9173,13000.0
2014-03-05 14:00:00,43.67,43.71,43.66,43.66,19600.0,21.9223,21.9424,21.9173,21.9173,19600.0
2014-03-05 14:30:00,43.69,43.73,43.67,43.72,13800.0,21.9324,21.9525,21.9223,21.9474,13800.0
2014-03-05 15:00:00,43.72,43.74,43.66,43.72,55100.0,21.9474,21.9575,21.9173,21.9474,55100.0
2014-03-05 15:30:00,43.72,43.8,43.69,43.75,83800.0,21.9474,21.9876,21.9324,21.9625,83800.0
2014-03-06 09:30:00,44.0,44.05,43.8,43.88,71000.0,22.088,22.1131,21.9876,22.0278,71000.0
2014-03-06 10:00:00,43.88,44.0,43.88,43.98,34200.0,22.0278,22.088,22.0278,22.078,34200.0
2014-03-06 10:30:00,43.99,44.06,43.97,43.98,22600.0,22.083,22.1181,22.0729,22.078,22600.0
2014-03-06 11:00:00,43.98,44.01,43.95,43.98,20300.0,22.078,22.093,22.0629,22.078,20300.0
2014-03-06 11:30:00,43.99,44.08,43.98,44.07,20900.0,22.083,22.1282,22.078,22.1231,20900.0
2014-03-06 12:00:00,44.08,44.08,43.97,43.97,18600.0,22.1282,22.1282,22.0729,22.0729,18600.0
2014-03-06 12:30:00,43.95,44.0,43.95,44.0,7400.0,22.0629,22.088,22.0629,22.088,7400.0
2014-03-06 13:00:00,44.0,44.01,43.91,43.92,13700.0,22.088,22.093,22.0428,22.0478,13700.0
2014-03-06 13:30:00,43.91,43.94,43.88,43.91,39300.0,22.0428,22.0579,22.0278,22.0428,39300.0
2014-03-06 14:00:00,43.9,44.04,43.9,44.0,23000.0,22.0378,22.1081,22.0378,22.088,23000.0
2014-03-06 14:30:00,44.0,44.05,43.99,44.02,34800.0,22.088,22.1131,22.083,22.098,34800.0
2014-03-06 15:00:00,44.03,44.04,43.9,43.92,47900.0,22.1031,22.1081,22.0378,22.0478,47900.0
2014-03-06 15:30:00,43.92,43.98,43.91,43.95,54400.0,22.0478,22.078,22.0428,22.0629,54400.0
2014-03-07 09:30:00,43.7,43.77,43.64,43.73,75900.0,21.9374,21.9725,21.9073,21.9525,75900.0
2014-03-07 10:00:00,43.73,43.73,43.56,43.61,72600.0,21.9525,21.9525,21.8671,21.8922,72600.0
2014-03-07 10:30:00,43.6,43.71,43.6,43.68,30800.0,21.8872,21.9424,21.8872,21.9274,30800.0
2014-03-07 11:00:00,43.68,43.68,43.54,43.67,39300.0,21.9274,21.9274,21.8571,21.9223,39300.0
2014-03-07 11:30:00,43.67,43.7,43.66,43.68,24400.0,21.9223,21.9374,21.9173,21.9274,24400.0
2014-03-07 12:00:00,43.68,43.73,43.67,43.68,22100.0,21.9274,21.9525,21.9223,21.9274,22100.0
2014-03-07 12:30:00,43.69,43.72,43.65,43.7,11800.0,21.9324,21.9474,21.9123,21.9374,11800.0
2014-03-07 13:00:00,43.7,43.7,43.59,43.6,21200.0,21.9374,21.9374,21.8822,21.8872,21200.0
2014-03-07 13:30:00,43.61,43.61,43.57,43.59,17400.0,21.8922,21.8922,21.8721,21.8822,17400.0
2014-03-07 14:00:00,43.59,43.6,43.5,43.5,43100.0,21.8822,21.8872,21.837,21.837,43100.0
2014-03-07 14:30:00,43.5,43.58,43.49,43.57,77800.0,21.837,21.8772,21.832,21.8721,77800.0
2014-03-07 15:00:00,43.56,43.61,43.55,43.59,40600.0,21.8671,21.8922,21.8621,21.8822,40600.0
2014-03-07 15:30:00,43.58,43.65,43.58,43.64,49100.0,21.8772,21.9123,21.8772,21.9073,49100.0
2014-03-10 09:30:00,43.61,43.74,43.55,43.7,32700.0,21.8922,21.9575,21.8621,21.9374,32700.0
2014-03-10 10:00:00,43.71,43.71,43.54,43.63,25300.0,21.9424,21.9424,21.8571,21.9023,25300.0
2014-03-10 10:30:00,43.62,43.68,43.61,43.68,90300.0,21.8972,21.9274,21.8922,21.9274,90300.0
2014-03-10 11:00:00,43.67,43.69,43.65,43.67,17000.0,21.9223,21.9324,21.9123,21.9223,17000.0
2014-03-10 11:30:00,43.67,43.71,43.67,43.71,21800.0,21.9223,21.9424,21.9223,21.9424,21800.0
2014-03-10 12:00:00,43.7,43.7,43.59,43.61,18000.0,21.9374,21.9374,21.8822,21.8922,18000.0
2014-03-10 12:30:00,43.61,43.66,43.6,43.66,15900.0,21.8922,21.9173,21.8872,21.9173,15900.0
2014-03-10 13:00:00,43.67,43.67,43.63,43.67,8900.0,21.9223,21.9223,21.9023,21.9223,8900.0
2014-03-10 13:30:00,43.66,43.67,43.61,43.64,14600.0,21.9173,21.9223,21.8922,21.9073,14600.0
2014-03-10 14:00:00,43.64,43.65,43.61,43.63,33300.0,21.9073,21.9123,21.8922,21.9023,33300.0
2014-03-10 14:30:00,43.63,43.65,43.61,43.62,25800.0,21.9023,21.9123,21.8922,21.8972,25800.0
2014-03-10 15:00:00,43.62,43.64,43.61,43.62,20700.0,21.8972,21.9073,21.8922,21.8972,20700.0
2014-03-10 15:30:00,43.61,43.67,43.61,43.66,52100.0,21.8922,21.9223,21.8922,21.9173,52100.0
2014-03-11 09:30:00,43.64,43.64,43.35,43.43,82300.0,21.9073,21.9073,21.7617,21.8019,82300.0
2014-03-11 10:00:00,43.43,43.64,43.42,43.64,37900.0,21.8019,21.9073,21.7968,21.9073,37900.0
2014-03-11 10:30:00,43.65,43.77,43.63,43.74,87000.0,21.9123,21.9725,21.9023,21.9575,87000.0
2014-03-11 11:00:00,43.74,43.77,43.69,43.74,51300.0,21.9575,21.9725,21.9324,21.9575,51300.0
2014-03-11 11:30:00,43.74,43.77,43.69,43.7,58500.0,21.9575,21.9725,21.9324,21.9374,58500.0
2014-03-11 12:00:00,43.7,43.71,43.58,43.62,90700.0,21.9374,21.9424,21.8772,21.8972,90700.0
2014-03-11 12:30:00,43.63,43.65,43.48,43.48,75200.0,21.9023,21.9123,21.827,21.827,75200.0
2014-03-11 13:00:00,43.48,43.49,43.45,43.48,58000.0,21.827,21.832,21.8119,21.827,58000.0
2014-03-11 13:30:00,43.48,43.49,43.4,43.42,67300.0,21.827,21.832,21.7868,21.7968,67300.0
2014-03-11 14:00:00,43.42,43.43,43.35,43.38,75600.0,21.7968,21.8019,21.7617,21.7768,75600.0
2014-03-11 14:30:00,43.39,43.53,43.37,43.51,71600.0,21.7818,21.8521,21.7717,21.842,71600.0
2014-03-11 15:00:00,43.5,43.56,43.48,43.55,118800.0,21.837,21.8671,21.827,21.8621,118800.0
2014-03-11 15:30:00,43.54,43.56,43.5,43.52,69100.0,21.8571,21.8671,21.837,21.847,69100.0
2014-03-12 09:30:00,42.53,42.57,42.42,42.45,129000.0,21.628,21.6484,21.5721,21.5874,129000.0
2014-03-12 10:00:00,42.46,42.47,42.3,42.43,46800.0,21.5924,21.5975,21.5111,21.5772,46800.0
2014-03-12 10:30:00,42.44,42.61,42.43,42.47,60500.0,21.5823,21.6687,21.5772,21.5975,60500.0
2014-03-12 11:00:00,42.47,42.55,42.43,42.52,43900.0,21.5975,21.6382,21.5772,21.623,43900.0
2014-03-12 11:30:00,42.51,42.55,42.47,42.55,39700.0,21.6179,21.6382,21.5975,21.6382,39700.0
2014-03-12 12:00:00,42.56,42.71,42.55,42.68,42900.0,21.6433,21.7196,21.6382,21.7043,42900.0
2014-03-12 12:30:00,42.68,42.69,42.62,42.68,33600.0,21.7043,21.7094,21.6738,21.7043,33600.0
2014-03-12 13:00:00,42.68,42.68,42.59,42.65,37500.0,21.7043,21.7043,21.6586,21.6891,37500.0
2014-03-12 13:30:00,42.65,42.66,42.6,42.6,42000.0,21.6891,21.6942,21.6636,21.6636,42000.0
2014-03-12 14:00:00,42.61,42.62,42.57,42.62,66700.0,21.6687,21.6738,21.6484,21.6738,66700.0
2014-03-12 14:30:00,42.62,42.64,42.6,42.62,24100.0,21.6738,21.684,21.6636,21.6738,24100.0
2014-03-12 15:00:00,42.61,42.64,42.59,42.63,33600.0,21.6687,21.684,21.6586,21.6789,33600.0
2014-03-12 15:30:00,42.63,42.75,42.61,42.73,99400.0,21.6789,21.7399,21.6687,21.7298,99400.0
2014-03-13 09:30:00,42.97,42.97,42.73,42.76,37800.0,21.8518,21.8518,21.7298,21.745,37800.0
2014-03-13 10:00:00,42.76,42.78,42.66,42.72,31500.0,21.745,21.7552,21.6942,21.7247,31500.0
2014-03-13 10:30:00,42.72,42.75,42.62,42.64,30300.0,21.7247,21.7399,21.6738,21.684,30300.0
2014-03-13 11:00:00,42.64,42.66,42.59,42.59,23600.0,21.684,21.6942,21.6586,21.6586,23600.0
2014-03-13 11:30:00,42.57,42.58,42.49,42.51,30400.0,21.6484,21.6535,21.6077,21.6179,30400.0
2014-03-13 12:00:00,42.51,42.63,42.51,42.59,27500.0,21.6179,21.6789,21.6179,21.6586,27500.0
2014-03-13 12:30:00,42.59,42.6,42.5,42.51,38900.0,21.6586,21.6636,21.6128,21.6179,38900.0
2014-03-13 13:00:00,42.5,42.59,42.43,42.59,50300.0,21.6128,21.6586,21.5772,21.6586,50300.0
2014-03-13 13:30:00,42.59,42.59,42.5,42.5,15800.0,21.6586,21.6586,21.6128,21.6128,15800.0
2014-03-13 14:00:00,42.51,42.53,42.47,42.48,14800.0,21.6179,21.628,21.5975,21.6026,14800.0
2014-03-13 14:30:00,42.48,42.51,42.46,42.48,34500.0,21.6026,21.6179,21.5924,21.6026,34500.0
2014-03-13 15:00:00,42.49,42.54,42.47,42.5,28800.0,21.6077,21.6331,21.5975,21.6128,28800.0
2014-03-13 15:30:00,42.49,42.62,42.46,42.6,105700.0,21.6077,21.6738,21.5924,21.6636,105700.0
2014-03-14 09:30:00,42.42,42.59,42.34,42.44,45100.0,21.5721,21.6586,21.5314,21.5823,45100.0
2014-03-14 10:00:00,42.46,42.66,42.46,42.59,20800.0,21.5924,21.6942,21.5924,21.6586,20800.0
2014-03-14 10:30:00,42.58,42.62,42.48,42.48,17500.0,21.6535,21.6738,21.6026,21.6026,17500.0
2014-03-14 11:00:00,42.48,42.5,42.29,42.31,26400.0,21.6026,21.6128,21.506,21.5162,26400.0
2014-03-14 11:30:00,42.29,42.44,42.29,42.42,27400.0,21.506,21.5823,21.506,21.5721,27400.0
2014-03-14 12:00:00,42.4,42.46,42.33,42.36,18600.0,21.5619,21.5924,21.5263,21.5416,18600.0
2014-03-14 12:30:00,42.35,42.54,42.34,42.52,19300.0,21.5365,21.6331,21.5314,21.623,19300.0
2014-03-14 13:00:00,42.52,42.56,42.43,42.43,42000.0,21.623,21.6433,21.5772,21.5772,42000.0
2014-03-14 13:30:00,42.43,42.45,42.35,42.38,26100.0,21.5772,21.5874,21.5365,21.5518,26100.0
2014-03-14 14:00:00,42.37,42.4,42.33,42.34,43500.0,21.5467,21.5619,21.5263,21.5314,43500.0
2014-03-14 14:30:00,42.34,42.4,42.32,42.34,69100.0,21.5314,21.5619,21.5213,21.5314,69100.0
2014-03-14 15:00:00,42.34,42.37,42.28,42.3,61100.0,21.5314,21.5467,21.5009,21.5111,61100.0
2014-03-14 15:30:00,42.31,42.31,42.19,42.23,116800.0,21.5162,21.5162,21.4551,21.4755,116800.0
2014-03-17 09:30:00,42.39,42.61,42.38,42.57,151500.0,21.5569,21.6687,21.5518,21.6484,151500.0
2014-03-17 10:00:00,42.58,42.62,42.52,42.54,82500.0,21.6535,21.6738,21.623,21.6331,82500.0
2014-03-17 10:30:00,42.55,42.56,42.45,42.45,66800.0,21.6382,21.6433,21.5874,21.5874,66800.0
2014-03-17 11:00:00,42.45,42.45,42.28,42.29,101100.0,21.5874,21.5874,21.5009,21.506,101100.0
2014-03-17 11:30:00,42.29,42.44,42.29,42.44,64500.0,21.506,21.5823,21.506,21.5823,64500.0
2014-03-17 12:00:00,42.45,42.48,42.39,42.43,35700.0,21.5874,21.6026,21.5569,21.5772,35700.0
2014-03-17 12:30:00,42.43,42.54,42.43,42.53,38300.0,21.5772,21.6331,21.5772,21.628,38300.0
2014-03-17 13:00:00,42.53,42.54,42.45,42.45,27700.0,21.628,21.6331,21.5874,21.5874,27700.0
2014-03-17 13:30:00,42.45,42.46,42.41,42.44,27300.0,21.5874,21.5924,21.567,21.5823,27300.0
2014-03-17 14:00:00,42.44,42.46,42.4,42.41,64600.0,21.5823,21.5924,21.5619,21.567,64600.0
2014-03-17 14:30:00,42.41,42.42,42.35,42.42,56100.0,21.567,21.5721,21.5365,21.5721,56100.0
2014-03-17 15:00:00,42.42,42.55,42.42,42.55,132600.0,21.5721,21.6382,21.5721,21.6382,132600.0
2014-03-17 15:30:00,42.56,42.62,42.5,42.6,90500.0,21.6433,21.6738,21.6128,21.6636,90500.0
2014-03-18 09:30:00,42.73,42.87,42.7,42.86,65400.0,21.7298,21.8009,21.7145,21.7959,65400.0
2014-03-18 10:00:00,42.86,43.0,42.8,43.0,38300.0,21.7959,21.8671,21.7654,21.8671,38300.0
2014-03-18 10:30:00,43.0,43.1,42.95,42.95,59000.0,21.8671,21.9179,21.8416,21.8416,59000.0
2014-03-18 11:00:00,42.96,43.02,42.95,43.01,30400.0,21.8467,21.8772,21.8416,21.8721,30400.0
2014-03-18 11:30:00,43.01,43.05,42.91,42.98,41300.0,21.8721,21.8925,21.8213,21.8569,41300.0
2014-03-18 12:00:00,42.98,43.04,42.96,43.01,33600.0,21.8569,21.8874,21.8467,21.8721,33600.0
2014-03-18 12:30:00,43.01,43.04,43.0,43.04,13300.0,21.8721,21.8874,21.8671,21.8874,13300.0
2014-03-18 13:00:00,43.03,43.03,42.88,42.89,35300.0,21.8823,21.8823,21.806,21.8111,35300.0
2014-03-18 13:30:00,42.89,42.97,42.86,42.89,49100.0,21.8111,21.8518,21.7959,21.8111,49100.0
2014-03-18 14:00:00,42.88,42.89,42.82,42.86,34400.0,21.806,21.8111,21.7755,21.7959,34400.0
2014-03-18 14:30:00,42.87,42.87,42.79,42.82,33300.0,21.8009,21.8009,21.7603,21.7755,33300.0
2014-03-18 15:00:00,42.83,42.87,42.8,42.8,42900.0,21.7806,21.8009,21.7654,21.7654,42900.0
2014-03-18 15:30:00,42.8,42.9,42.8,42.9,63300.0,21.7654,21.8162,21.7654,21.8162,63300.0
2014-03-19 09:30:00,42.72,42.91,42.69,42.89,52700.0,21.7247,21.8213,21.7094,21.8111,52700.0
2014-03-19 10:00:00,42.89,43.0,42.87,42.98,37700.0,21.8111,21.8671,21.8009,21.8569,37700.0
2014-03-19 10:30:00,42.99,43.11,42.98,43.08,32500.0,21.862,21.923,21.8569,21.9077,32500.0
2014-03-19 11:00:00,43.08,43.1,43.0,43.01,37800.0,21.9077,21.9179,21.8671,21.8721,37800.0
2014-03-19 11:30:00,43.01,43.07,42.9,42.99,40800.0,21.8721,21.9027,21.8162,21.862,40800.0
2014-03-19 12:00:00,42.99,43.09,42.98,43.01,18900.0,21.862,21.9128,21.8569,21.8721,18900.0
2014-03-19 12:30:00,43.0,43.0,42.9,42.98,17800.0,21.8671,21.8671,21.8162,21.8569,17800.0
2014-03-19 13:00:00,42.98,43.09,42.98,43.03,22900.0,21.8569,21.9128,21.8569,21.8823,22900.0
2014-03-19 13:30:00,43.03,43.07,43.0,43.02,31700.0,21.8823,21.9027,21.8671,21.8772,31700.0
2014-03-19 14:00:00,42.98,42.98,42.73,42.78,73700.0,21.8569,21.8569,21.7298,21.7552,73700.0
2014-03-19 14:30:00,42.78,42.81,42.7,42.71,49600.0,21.7552,21.7704,21.7145,21.7196,49600.0
2014-03-19 15:00:00,42.71,42.71,42.46,42.58,73500.0,21.7196,21.7196,21.5924,21.6535,73500.0
2014-03-19 15:30:00,42.58,42.66,42.56,42.64,104800.0,21.6535,21.6942,21.6433,21.684,104800.0
2014-03-20 09:30:00,42.62,42.66,42.43,42.6,64000.0,21.6738,21.6942,21.5772,21.6636,64000.0
2014-03-20 10:00:00,42.59,42.74,42.5,42.69,40500.0,21.6586,21.7348,21.6128,21.7094,40500.0
2014-03-20 10:30:00,42.7,42.76,42.61,42.64,32100.0,21.7145,21.745,21.6687,21.684,32100.0
2014-03-20 11:00:00,42.64,42.72,42.57,42.71,47300.0,21.684,21.7247,21.6484,21.7196,47300.0
2014-03-20 11:30:00,42.72,42.76,42.65,42.67,33400.0,21.7247,21.745,21.6891,21.6992,33400.0
2014-03-20 12:00:00,42.69,42.75,42.67,42.75,34800.0,21.7094,21.7399,21.6992,21.7399,34800.0
2014-03-20 12:30:00,42.75,42.79,42.72,42.75,23700.0,21.7399,21.7603,21.7247,21.7399,23700.0
2014-03-20 13:00:00,42.75,42.76,42.69,42.69,17400.0,21.7399,21.745,21.7094,21.7094,17400.0
2014-03-20 13:30:00,42.7,42.71,42.58,42.61,32200.0,21.7145,21.7196,21.6535,21.6687,32200.0
2014-03-20 14:00:00,42.61,42.73,42.6,42.72,46800.0,21.6687,21.7298,21.6636,21.7247,46800.0
2014-03-20 14:30:00,42.72,42.76,42.71,42.72,49800.0,21.7247,21.745,21.7196,21.7247,49800.0
2014-03-20 15:00:00,42.73,42.74,42.69,42.7,49500.0,21.7298,21.7348,21.7094,21.7145,49500.0
2014-03-20 15:30:00,42.69,42.72,42.64,42.7,76600.0,21.7094,21.7247,21.684,21.7145,76600.0
2014-03-21 09:30:00,42.85,43.02,42.83,42.85,73500.0,21.7908,21.8772,21.7806,21.7908,73500.0
2014-03-21 10:00:00,42.85,42.93,42.84,42.86,46000.0,21.7908,21.8315,21.7857,21.7959,46000.0
2014-03-21 10:30:00,42.84,42.87,42.79,42.82,40900.0,21.7857,21.8009,21.7603,21.7755,40900.0
2014-03-21 11:00:00,42.81,42.83,42.75,42.78,39400.0,21.7704,21.7806,21.7399,21.7552,39400.0
2014-03-21 11:30:00,42.79,42.84,42.77,42.81,29900.0,21.7603,21.7857,21.7501,21.7704,29900.0
2014-03-21 12:00:00,42.8,42.8,42.69,42.7,36400.0,21.7654,21.7654,21.7094,21.7145,36400.0
2014-03-21 12:30:00,42.7,42.73,42.67,42.71,26400.0,21.7145,21.7298,21.6992,21.7196,26400.0
2014-03-21 13:00:00,42.72,42.72,42.58,42.6,63500.0,21.7247,21.7247,21.6535,21.6636,63500.0
2014-03-21 13:30:00,42.61,42.65,42.55,42.56,44000.0,21.6687,21.6891,21.6382,21.6433,44000.0
2014-03-21 14:00:00,42.56,42.62,42.51,42.61,129500.0,21.6433,21.6738,21.6179,21.6687,129500.0
2014-03-21 14:30:00,42.61,42.69,42.58,42.68,61100.0,21.6687,21.7094,21.6535,21.7043,61100.0
2014-03-21 15:00:00,42.68,42.7,42.57,42.63,124000.0,21.7043,21.7145,21.6484,21.6789,124000.0
2014-03-21 15:30:00,42.62,42.63,42.5,42.56,240200.0,21.6738,21.6789,21.6128,21.6433,240200.0
2014-03-24 09:30:00,42.68,42.72,42.63,42.64,86200.0,21.7043,21.7247,21.6789,21.684,86200.0
2014-03-24 10:00:00,42.62,42.63,42.52,42.54,40800.0,21.6738,21.6789,21.623,21.6331,40800.0
2014-03-24 10:30:00,42.55,42.6,42.51,42.51,33100.0,21.6382,21.6636,21.6179,21.6179,33100.0
2014-03-24 11:00:00,42.5,42.58,42.36,42.56,104900.0,21.6128,21.6535,21.5416,21.6433,104900.0
2014-03-24 11:30:00,42.57,42.6,42.38,42.47,69000.0,21.6484,21.6636,21.5518,21.5975,69000.0
2014-03-24 12:00:00,42.48,42.48,42.37,42.38,30000.0,21.6026,21.6026,21.5467,21.5518,30000.0
2014-03-24 12:30:00,42.37,42.42,42.35,42.37,66700.0,21.5467,21.5721,21.5365,21.5467,66700.0
2014-03-24 13:00:00,42.38,42.44,42.37,42.42,42800.0,21.5518,21.5823,21.5467,21.5721,42800.0
2014-03-24 13:30:00,42.42,42.52,42.41,42.5,42900.0,21.5721,21.623,21.567,21.6128,42900.0
2014-03-24 14:00:00,42.5,42.52,42.42,42.46,44200.0,21.6128,21.623,21.5721,21.5924,44200.0
2014-03-24 14:30:00,42.46,42.48,42.37,42.39,48100.0,21.5924,21.6026,21.5467,21.5569,48100.0
2014-03-24 15:00:00,42.4,42.42,42.34,42.38,76900.0,21.5619,21.5721,21.5314,21.5518,76900.0
2014-03-24 15:30:00,42.37,42.42,42.35,42.36,81000.0,21.5467,21.5721,21.5365,21.5416,81000.0
2014-03-25 09:30:00,42.4,42.44,42.05,42.06,165400.0,21.5619,21.5823,21.3839,21.389,165400.0
2014-03-25 10:00:00,42.06,42.22,42.04,42.19,104600.0,21.389,21.4704,21.3789,21.4551,104600.0
2014-03-25 10:30:00,42.17,42.19,42.09,42.1,45900.0,21.445,21.4551,21.4043,21.4094,45900.0
2014-03-25 11:00:00,42.1,42.24,42.09,42.2,82900.0,21.4094,21.4806,21.4043,21.4602,82900.0
2014-03-25 11:30:00,42.2,42.22,42.13,42.13,52300.0,21.4602,21.4704,21.4246,21.4246,52300.0
2014-03-25 12:00:00,42.13,42.24,42.12,42.19,37400.0,21.4246,21.4806,21.4195,21.4551,37400.0
2014-03-25 12:30:00,42.19,42.29,42.18,42.26,31900.0,21.4551,21.506,21.4501,21.4907,31900.0
2014-03-25 13:00:00,42.24,42.26,42.19,42.23,60800.0,21.4806,21.4907,21.4551,21.4755,60800.0
2014-03-25 13:30:00,42.23,42.25,42.19,42.2,37700.0,21.4755,21.4857,21.4551,21.4602,37700.0
2014-03-25 14:00:00,42.2,42.26,42.19,42.22,47200.0,21.4602,21.4907,21.4551,21.4704,47200.0
2014-03-25 14:30:00,42.23,42.25,42.19,42.19,50000.0,21.4755,21.4857,21.4551,21.4551,50000.0
2014-03-25 15:00:00,42.19,42.34,42.18,42.32,84900.0,21.4551,21.5314,21.4501,21.5213,84900.0
2014-03-25 15:30:00,42.32,42.33,42.21,42.26,125100.0,21.5213,21.5263,21.4653,21.4907,125100.0
2014-03-26 09:30:00,42.33,42.41,42.22,42.26,110800.0,21.5263,21.567,21.4704,21.4907,110800.0
2014-03-26 10:00:00,42.25,42.34,42.23,42.33,43500.0,21.4857,21.5314,21.4755,21.5263,43500.0
2014-03-26 10:30:00,42.32,42.44,42.31,42.34,64700.0,21.5213,21.5823,21.5162,21.5314,64700.0
2014-03-26 11:00:00,42.34,42.41,42.31,42.41,66500.0,21.5314,21.567,21.5162,21.567,66500.0
2014-03-26 11:30:00,42.4,42.46,42.38,42.45,49600.0,21.5619,21.5924,21.5518,21.5874,49600.0
2014-03-26 12:00:00,42.45,42.45,42.3,42.32,61000.0,21.5874,21.5874,21.5111,21.5213,61000.0
2014-03-26 12:30:00,42.32,42.44,42.31,42.42,40800.0,21.5213,21.5823,21.5162,21.5721,40800.0
2014-03-26 13:00:00,42.43,42.45,42.31,42.31,39700.0,21.5772,21.5874,21.5162,21.5162,39700.0
2014-03-26 13:30:00,42.31,42.4,42.24,42.38,77300.0,21.5162,21.5619,21.4806,21.5518,77300.0
2014-03-26 14:00:00,42.37,42.38,42.22,42.29,37000.0,21.5467,21.5518,21.4704,21.506,37000.0
2014-03-26 14:30:00,42.3,42.31,42.24,42.25,37200.0,21.5111,21.5162,21.4806,21.4857,37200.0
2014-03-26 15:00:00,42.25,42.31,42.23,42.25,37200.0,21.4857,21.5162,21.4755,21.4857,37200.0
2014-03-26 15:30:00,42.26,42.34,42.25,42.33,97000.0,21.4907,21.5314,21.4857,21.5263,97000.0
2014-03-27 09:30:00,42.36,42.47,42.27,42.32,81700.0,21.5416,21.5975,21.4958,21.5213,81700.0
2014-03-27 10:00:00,42.34,42.4,42.28,42.37,40100.0,21.5314,21.5619,21.5009,21.5467,40100.0
2014-03-27 10:30:00,42.38,42.48,42.38,42.42,39800.0,21.5518,21.6026,21.5518,21.5721,39800.0
2014-03-27 11:00:00,42.44,42.55,42.42,42.53,32700.0,21.5823,21.6382,21.5721,21.628,32700.0
2014-03-27 11:30:00,42.52,42.52,42.44,42.5,39000.0,21.623,21.623,21.5823,21.6128,39000.0
2014-03-27 12:00:00,42.51,42.52,42.41,42.43,27400.0,21.6179,21.623,21.567,21.5772,27400.0
2014-03-27 12:30:00,42.44,42.47,42.4,42.45,23600.0,21.5823,21.5975,21.5619,21.5874,23600.0
2014-03-27 13:00:00,42.45,42.49,42.44,42.45,22600.0,21.5874,21.6077,21.5823,21.5874,22600.0
2014-03-27 13:30:00,42.46,42.49,42.4,42.45,42800.0,21.5924,21.6077,21.5619,21.5874,42800.0
2014-03-27 14:00:00,42.46,42.49,42.44,42.49,21600.0,21.5924,21.6077,21.5823,21.6077,21600.0
2014-03-27 14:30:00,42.49,42.55,42.46,42.53,52400.0,21.6077,21.6382,21.5924,21.628,52400.0
2014-03-27 15:00:00,42.54,42.58,42.5,42.58,35600.0,21.6331,21.6535,21.6128,21.6535,35600.0
2014-03-27 15:30:00,42.58,42.69,42.57,42.66,80100.0,21.6535,21.7094,21.6484,21.6942,80100.0
2014-03-28 09:30:00,42.79,42.81,42.71,42.77,49600.0,21.7603,21.7704,21.7196,21.7501,49600.0
2014-03-28 10:00:00,42.77,42.86,42.75,42.85,43100.0,21.7501,21.7959,21.7399,21.7908,43100.0
2014-03-28 10:30:00,42.86,42.86,42.78,42.79,23100.0,21.7959,21.7959,21.7552,21.7603,23100.0
2014-03-28 11:00:00,42.81,42.81,42.76,42.76,29000.0,21.7704,21.7704,21.745,21.745,29000.0
2014-03-28 11:30:00,42.76,42.82,42.76,42.8,52700.0,21.745,21.7755,21.745,21.7654,52700.0
2014-03-28 12:00:00,42.81,42.83,42.78,42.81,45400.0,21.7704,21.7806,21.7552,21.7704,45400.0
2014-03-28 12:30:00,42.81,42.86,42.79,42.82,41400.0,21.7704,21.7959,21.7603,21.7755,41400.0
2014-03-28 13:00:00,42.82,42.85,42.79,42.83,17400.0,21.7755,21.7908,21.7603,21.7806,17400.0
2014-03-28 13:30:00,42.83,42.86,42.81,42.86,18900.0,21.7806,21.7959,21.7704,21.7959,18900.0
2014-03-28 14:00:00,42.86,42.87,42.82,42.87,35500.0,21.7959,21.8009,21.7755,21.8009,35500.0
2014-03-28 14:30:00,42.86,42.95,42.84,42.94,128200.0,21.7959,21.8416,21.7857,21.8365,128200.0
2014-03-28 15:00:00,42.94,42.94,42.87,42.9,118000.0,21.8365,21.8365,21.8009,21.8162,118000.0
2014-03-28 15:30:00,42.9,42.93,42.87,42.92,73500.0,21.8162,21.8315,21.8009,21.8264,73500.0
2014-03-31 09:30:00,43.15,43.24,43.1,43.21,37500.0,21.9433,21.9891,21.9179,21.9739,37500.0
2014-03-31 10:00:00,43.22,43.3,43.21,43.29,39800.0,21.9789,22.0196,21.9739,22.0145,39800.0
2014-03-31 10:30:00,43.29,43.34,43.22,43.22,25500.0,22.0145,22.04,21.9789,21.9789,25500.0
2014-03-31 11:00:00,43.22,43.3,43.17,43.28,28400.0,21.9789,22.0196,21.9535,22.0094,28400.0
2014-03-31 11:30:00,43.29,43.3,43.24,43.27,20500.0,22.0145,22.0196,21.9891,22.0044,20500.0
2014-03-31 12:00:00,43.27,43.35,43.27,43.33,25000.0,22.0044,22.045,22.0044,22.0349,25000.0
2014-03-31 12:30:00,43.33,43.38,43.33,43.34,19700.0,22.0349,22.0603,22.0349,22.04,19700.0
2014-03-31 13:00:00,43.35,43.36,43.28,43.33,50100.0,22.045,22.0501,22.0094,22.0349,50100.0
2014-03-31 13:30:00,43.33,43.33,43.18,43.2,54300.0,22.0349,22.0349,21.9586,21.9688,54300.0
2014-03-31 14:00:00,43.21,43.24,43.17,43.22,40400.0,21.9739,21.9891,21.9535,21.9789,40400.0
2014-03-31 14:30:00,43.22,43.3,43.21,43.3,40400.0,21.9789,22.0196,21.9739,22.0196,40400.0
2014-03-31 15:00:00,43.3,43.3,43.27,43.27,38300.0,22.0196,22.0196,22.0044,22.0044,38300.0
2014-03-31 15:30:00,43.28,43.29,43.1,43.15,225900.0,22.0094,22.0145,21.9179,21.9433,225900.0
2014-04-01 09:30:00,43.14,43.3,43.08,43.11,49900.0,21.9383,22.0196,21.9077,21.923,49900.0
2014-04-01 10:00:00,43.12,43.16,43.11,43.16,17500.0,21.9281,21.9484,21.923,21.9484,17500.0
2014-04-01 10:30:00,43.15,43.23,43.13,43.22,50800.0,21.9433,21.984,21.9332,21.9789,50800.0
2014-04-01 11:00:00,43.21,43.29,43.2,43.27,29700.0,21.9739,22.0145,21.9688,22.0044,29700.0
2014-04-01 11:30:00,43.26,43.32,43.26,43.31,32600.0,21.9993,22.0298,21.9993,22.0247,32600.0
2014-04-01 12:00:00,43.32,43.35,43.29,43.31,17500.0,22.0298,22.045,22.0145,22.0247,17500.0
2014-04-01 12:30:00,43.32,43.34,43.23,43.3,54600.0,22.0298,22.04,21.984,22.0196,54600.0
2014-04-01 13:00:00,43.29,43.35,43.27,43.35,23600.0,22.0145,22.045,22.0044,22.045,23600.0
2014-04-01 13:30:00,43.36,43.41,43.33,43.36,56800.0,22.0501,22.0756,22.0349,22.0501,56800.0
2014-04-01 14:00:00,43.35,43.39,43.33,43.36,22500.0,22.045,22.0654,22.0349,22.0501,22500.0
2014-04-01 14:30:00,43.37,43.41,43.35,43.35,29500.0,22.0552,22.0756,22.045,22.045,29500.0
2014-04-01 15:00:00,43.35,43.37,43.29,43.36,70900.0,22.045,22.0552,22.0145,22.0501,70900.0
2014-04-01 15:30:00,43.35,43.42,43.31,43.39,131400.0,22.045,22.0806,22.0247,22.0654,131400.0
2014-04-02 09:30:00,43.39,43.54,43.35,43.49,60200.0,22.0654,22.1417,22.045,22.1162,60200.0
2014-04-02 10:00:00,43.5,43.59,43.49,43.53,66100.0,22.1213,22.1671,22.1162,22.1366,66100.0
2014-04-02 10:30:00,43.54,43.64,43.49,43.64,54800.0,22.1417,22.1925,22.1162,22.1925,54800.0
2014-04-02 11:00:00,43.64,43.72,43.6,43.62,65000.0,22.1925,22.2332,22.1722,22.1824,65000.0
2014-04-02 11:30:00,43.63,43.63,43.57,43.58,36600.0,22.1874,22.1874,22.1569,22.162,36600.0
2014-04-02 12:00:00,43.58,43.65,43.56,43.63,42300.0,22.162,22.1976,22.1518,22.1874,42300.0
2014-04-02 12:30:00,43.62,43.69,43.59,43.67,34900.0,22.1824,22.2179,22.1671,22.2078,34900.0
2014-04-02 13:00:00,43.67,43.68,43.59,43.65,21800.0,22.2078,22.2129,22.1671,22.1976,21800.0
2014-04-02 13:30:00,43.64,43.66,43.55,43.63,34400.0,22.1925,22.2027,22.1468,22.1874,34400.0
2014-04-02 14:00:00,43.63,43.64,43.61,43.61,36900.0,22.1874,22.1925,22.1773,22.1773,36900.0
2014-04-02 14:30:00,43.62,43.62,43.53,43.57,35200.0,22.1824,22.1824,22.1366,22.1569,35200.0
2014-04-02 15:00:00,43.57,43.6,43.54,43.6,38300.0,22.1569,22.1722,22.1417,22.1722,38300.0
2014-04-02 15:30:00,43.6,43.65,43.57,43.57,116700.0,22.1722,22.1976,22.1569,22.1569,116700.0
2014-04-03 09:30:00,43.57,43.62,43.42,43.5,59100.0,22.1569,22.1824,22.0806,22.1213,59100.0
2014-04-03 10:00:00,43.48,43.59,43.41,43.57,51800.0,22.1112,22.1671,22.0756,22.1569,51800.0
2014-04-03 10:30:00,43.55,43.55,43.3,43.36,42000.0,22.1468,22.1468,22.0196,22.0501,42000.0
2014-04-03 11:00:00,43.36,43.37,43.31,43.33,23600.0,22.0501,22.0552,22.0247,22.0349,23600.0
2014-04-03 11:30:00,43.33,43.37,43.31,43.36,17900.0,22.0349,22.0552,22.0247,22.0501,17900.0
2014-04-03 12:00:00,43.37,43.39,43.33,43.34,17500.0,22.0552,22.0654,22.0349,22.04,17500.0
2014-04-03 12:30:00,43.34,43.35,43.3,43.32,13100.0,22.04,22.045,22.0196,22.0298,13100.0
2014-04-03 13:00:00,43.32,43.35,43.31,43.33,13300.0,22.0298,22.045,22.0247,22.0349,13300.0
2014-04-03 13:30:00,43.33,43.34,43.24,43.26,30700.0,22.0349,22.04,21.9891,21.9993,30700.0
2014-04-03 14:00:00,43.27,43.33,43.25,43.28,19700.0,22.0044,22.0349,21.9942,22.0094,19700.0
2014-04-03 14:30:00,43.27,43.28,43.24,43.25,28000.0,22.0044,22.0094,21.9891,21.9942,28000.0
2014-04-03 15:00:00,43.26,43.26,43.17,43.2,31500.0,21.9993,21.9993,21.9535,21.9688,31500.0
2014-04-03 15:30:00,43.21,43.24,43.14,43.18,77700.0,21.9739,21.9891,21.9383,21.9586,77700.0
2014-04-04 09:30:00,43.36,43.64,43.36,43.63,69800.0,22.0501,22.1925,22.0501,22.1874,69800.0
2014-04-04 10:00:00,43.6,43.6,43.47,43.55,27000.0,22.1722,22.1722,22.1061,22.1468,27000.0
2014-04-04 10:30:00,43.55,43.58,43.49,43.53,20200.0,22.1468,22.162,22.1162,22.1366,20200.0
2014-04-04 11:00:00,43.52,43.58,43.47,43.52,25200.0,22.1315,22.162,22.1061,22.1315,25200.0
2014-04-04 11:30:00,43.53,43.56,43.51,43.54,23500.0,22.1366,22.1518,22.1264,22.1417,23500.0
2014-04-04 12:00:00,43.54,43.54,43.51,43.54,23700.0,22.1417,22.1417,22.1264,22.1417,23700.0
2014-04-04 12:30:00,43.53,43.54,43.44,43.45,12200.0,22.1366,22.1417,22.0908,22.0959,12200.0
2014-04-04 13:00:00,43.45,43.46,43.4,43.4,26300.0,22.0959,22.101,22.0705,22.0705,26300.0
2014-04-04 13:30:00,43.41,43.44,43.38,43.43,15300.0,22.0756,22.0908,22.0603,22.0857,15300.0
2014-04-04 14:00:00,43.42,43.44,43.4,43.41,20600.0,22.0806,22.0908,22.0705,22.0756,20600.0
2014-04-04 14:30:00,43.4,43.5,43.4,43.5,33800.0,22.0705,22.1213,22.0705,22.1213,33800.0
2014-04-04 15:00:00,43.5,43.59,43.49,43.58,36400.0,22.1213,22.1671,22.1162,22.162,36400.0
2014-04-04 15:30:00,43.57,43.64,43.54,43.58,129800.0,22.1569,22.1925,22.1417,22.162,129800.0
2014-04-07 09:30:00,43.48,43.54,43.38,43.52,52800.0,22.1112,22.1417,22.0603,22.1315,52800.0
2014-04-07 10:00:00,43.52,43.57,43.4,43.49,81900.0,22.1315,22.1569,22.0705,22.1162,81900.0
2014-04-07 10:30:00,43.48,43.54,43.45,43.54,42200.0,22.1112,22.1417,22.0959,22.1417,42200.0
2014-04-07 11:00:00,43.53,43.67,43.53,43.6,50000.0,22.1366,22.2078,22.1366,22.1722,50000.0
2014-04-07 11:30:00,43.6,43.8,43.59,43.79,43400.0,22.1722,22.2739,22.1671,22.2688,43400.0
2014-04-07 12:00:00,43.8,43.85,43.78,43.82,34600.0,22.2739,22.2993,22.2637,22.2841,34600.0
2014-04-07 12:30:00,43.8,43.86,43.77,43.8,35900.0,22.2739,22.3044,22.2586,22.2739,35900.0
2014-04-07 13:00:00,43.8,43.91,43.75,43.9,29500.0,22.2739,22.3298,22.2485,22.3247,29500.0
2014-04-07 13:30:00,43.89,43.91,43.86,43.91,24300.0,22.3197,22.3298,22.3044,22.3298,24300.0
2014-04-07 14:00:00,43.91,43.94,43.85,43.93,38700.0,22.3298,22.3451,22.2993,22.34,38700.0
2014-04-07 14:30:00,43.93,43.93,43.87,43.9,41400.0,22.34,22.34,22.3095,22.3247,41400.0
2014-04-07 15:00:00,43.89,43.92,43.85,43.87,42400.0,22.3197,22.3349,22.2993,22.3095,42400.0
2014-04-07 15:30:00,43.87,43.9,43.74,43.77,83700.0,22.3095,22.3247,22.2434,22.2586,83700.0
2014-04-08 09:30:00,43.78,43.9,43.71,43.88,47900.0,22.2637,22.3247,22.2281,22.3146,47900.0
2014-04-08 10:00:00,43.88,43.98,43.88,43.9,36200.0,22.3146,22.3654,22.3146,22.3247,36200.0
2014-04-08 10:30:00,43.9,44.07,43.9,44.06,42500.0,22.3247,22.4112,22.3247,22.4061,42500.0
2014-04-08 11:00:00,44.06,44.1,44.02,44.09,32100.0,22.4061,22.4264,22.3858,22.4214,32100.0
2014-04-08 11:30:00,44.09,44.18,44.08,44.18,43200.0,22.4214,22.4671,22.4163,22.4671,43200.0
2014-04-08 12:00:00,44.17,44.21,44.13,44.13,33300.0,22.462,22.4824,22.4417,22.4417,33300.0
2014-04-08 12:30:00,44.13,44.13,44.01,44.04,28100.0,22.4417,22.4417,22.3807,22.3959,28100.0
2014-04-08 13:00:00,44.05,44.13,44.03,44.1,27100.0,22.401,22.4417,22.3909,22.4264,27100.0
2014-04-08 13:30:00,44.1,44.13,44.06,44.08,22000.0,22.4264,22.4417,22.4061,22.4163,22000.0
2014-04-08 14:00:00,44.09,44.09,44.04,44.08,23400.0,22.4214,22.4214,22.3959,22.4163,23400.0
2014-04-08 14:30:00,44.08,44.1,44.06,44.1,19400.0,22.4163,22.4264,22.4061,22.4264,19400.0
2014-04-08 15:00:00,44.1,44.15,44.08,44.13,24800.0,22.4264,22.4519,22.4163,22.4417,24800.0
2014-04-08 15:30:00,44.13,44.18,44.1,44.13,70400.0,22.4417,22.4671,22.4264,22.4417,70400.0
2014-04-09 09:30:00,44.15,44.24,44.05,44.08,57500.0,22.4519,22.4976,22.401,22.4163,57500.0
2014-04-09 10:00:00,44.08,44.11,44.02,44.11,21800.0,22.4163,22.4315,22.3858,22.4315,21800.0
2014-04-09 10:30:00,44.14,44.24,44.08,44.1,47800.0,22.4468,22.4976,22.4163,22.4264,47800.0
2014-04-09 11:00:00,44.09,44.2,44.0,44.2,34200.0,22.4214,22.4773,22.3756,22.4773,34200.0
2014-04-09 11:30:00,44.2,44.22,44.13,44.14,22800.0,22.4773,22.4875,22.4417,22.4468,22800.0
2014-04-09 12:00:00,44.14,44.26,44.14,44.25,32600.0,22.4468,22.5078,22.4468,22.5027,32600.0
2014-04-09 12:30:00,44.24,44.25,44.18,44.19,17300.0,22.4976,22.5027,22.4671,22.4722,17300.0
2014-04-09 13:00:00,44.2,44.2,44.15,44.18,16800.0,22.4773,22.4773,22.4519,22.4671,16800.0
2014-04-09 13:30:00,44.18,44.18,44.09,44.09,20800.0,22.4671,22.4671,22.4214,22.4214,20800.0
2014-04-09 14:00:00,44.1,44.27,44.1,44.23,48500.0,22.4264,22.5129,22.4264,22.4926,48500.0
2014-04-09 14:30:00,44.22,44.25,44.21,44.23,23800.0,22.4875,22.5027,22.4824,22.4926,23800.0
2014-04-09 15:00:00,44.24,44.3,44.23,44.26,35400.0,22.4976,22.5282,22.4926,22.5078,35400.0
2014-04-09 15:30:00,44.26,44.38,44.25,44.33,135700.0,22.5078,22.5688,22.5027,22.5434,135700.0
2014-04-10 09:30:00,44.18,44.26,44.01,44.07,106900.0,22.4671,22.5078,22.3807,22.4112,106900.0
2014-04-10 10:00:00,44.07,44.21,44.04,44.2,46600.0,22.4112,22.4824,22.3959,22.4773,46600.0
2014-04-10 10:30:00,44.21,44.25,44.18,44.2,37100.0,22.4824,22.5027,22.4671,22.4773,37100.0
2014-04-10 11:00:00,44.18,44.22,44.16,44.18,32100.0,22.4671,22.4875,22.457,22.4671,32100.0
2014-04-10 11:30:00,44.18,44.24,44.18,44.24,27800.0,22.4671,22.4976,22.4671,22.4976,27800.0
2014-04-10 12:00:00,44.25,44.25,44.14,44.16,33700.0,22.5027,22.5027,22.4468,22.457,33700.0
2014-04-10 12:30:00,44.17,44.17,44.08,44.13,32500.0,22.462,22.462,22.4163,22.4417,32500.0
2014-04-10 13:00:00,44.13,44.18,44.12,44.17,33400.0,22.4417,22.4671,22.4366,22.462,33400.0
2014-04-10 13:30:00,44.17,44.19,44.12,44.19,34900.0,22.462,22.4722,22.4366,22.4722,34900.0
2014-04-10 14:00:00,44.19,44.2,44.12,44.13,22800.0,22.4722,22.4773,22.4366,22.4417,22800.0
2014-04-10 14:30:00,44.13,44.16,44.1,44.15,45300.0,22.4417,22.457,22.4264,22.4519,45300.0
2014-04-10 15:00:00,44.15,44.15,44.02,44.06,45300.0,22.4519,22.4519,22.3858,22.4061,45300.0
2014-04-10 15:30:00,44.05,44.16,43.99,43.99,112300.0,22.401,22.457,22.3705,22.3705,112300.0
2014-04-11 09:30:00,43.8,43.99,43.8,43.96,53900.0,22.2739,22.3705,22.2739,22.3553,53900.0
2014-04-11 10:00:00,43.96,44.02,43.89,43.96,37300.0,22.3553,22.3858,22.3197,22.3553,37300.0
2014-04-11 10:30:00,43.93,44.01,43.89,44.01,46600.0,22.34,22.3807,22.3197,22.3807,46600.0
2014-04-11 11:00:00,44.01,44.01,43.95,43.96,32500.0,22.3807,22.3807,22.3502,22.3553,32500.0
2014-04-11 11:30:00,43.97,44.0,43.95,43.97,24800.0,22.3603,22.3756,22.3502,22.3603,24800.0
2014-04-11 12:00:00,43.96,44.02,43.96,44.0,17900.0,22.3553,22.3858,22.3553,22.3756,17900.0
2014-04-11 12:30:00,43.99,44.03,43.96,44.02,74000.0,22.3705,22.3909,22.3553,22.3858,74000.0
2014-04-11 13:00:00,44.02,44.03,43.98,43.98,77400.0,22.3858,22.3909,22.3654,22.3654,77400.0
2014-04-11 13:30:00,43.98,44.0,43.94,43.99,32300.0,22.3654,22.3756,22.3451,22.3705,32300.0
2014-04-11 14:00:00,43.99,44.02,43.98,44.0,31800.0,22.3705,22.3858,22.3654,22.3756,31800.0
2014-04-11 14:30:00,43.98,44.01,43.88,43.95,53400.0,22.3654,22.3807,22.3146,22.3502,53400.0
2014-04-11 15:00:00,43.96,43.98,43.91,43.95,36900.0,22.3553,22.3654,22.3298,22.3502,36900.0
2014-04-11 15:30:00,43.94,43.97,43.85,43.88,55100.0,22.3451,22.3603,22.2993,22.3146,55100.0
2014-04-14 09:30:00,43.99,43.99,43.63,43.79,47800.0,22.3705,22.3705,22.1874,22.2688,47800.0
2014-04-14 10:00:00,43.79,44.04,43.79,44.01,73000.0,22.2688,22.3959,22.2688,22.3807,73000.0
2014-04-14 10:30:00,43.99,44.01,43.81,43.83,63800.0,22.3705,22.3807,22.279,22.2891,63800.0
2014-04-14 11:00:00,43.83,43.93,43.78,43.93,33100.0,22.2891,22.34,22.2637,22.34,33100.0
2014-04-14 11:30:00,43.94,43.99,43.9,43.93,49800.0,22.3451,22.3705,22.3247,22.34,49800.0
2014-04-14 12:00:00,43.92,43.96,43.91,43.96,24400.0,22.3349,22.3553,22.3298,22.3553,24400.0
2014-04-14 12:30:00,43.95,43.98,43.92,43.98,27600.0,22.3502,22.3654,22.3349,22.3654,27600.0
2014-04-14 13:00:00,43.98,44.05,43.96,44.04,39800.0,22.3654,22.401,22.3553,22.3959,39800.0
2014-04-14 13:30:00,44.04,44.11,44.03,44.07,35100.0,22.3959,22.4315,22.3909,22.4112,35100.0
2014-04-14 14:00:00,44.07,44.08,44.05,44.08,22700.0,22.4112,22.4163,22.401,22.4163,22700.0
2014-04-14 14:30:00,44.07,44.16,44.05,44.15,59400.0,22.4112,22.457,22.401,22.4519,59400.0
2014-04-14 15:00:00,44.15,44.15,43.99,44.04,29200.0,22.4519,22.4519,22.3705,22.3959,29200.0
2014-04-14 15:30:00,44.05,44.07,43.99,44.03,89400.0,22.401,22.4112,22.3705,22.3909,89400.0
2014-04-15 09:30:00,43.81,44.0,43.79,43.93,48200.0,22.279,22.3756,22.2688,22.34,48200.0
2014-04-15 10:00:00,43.92,44.0,43.87,43.98,23100.0,22.3349,22.3756,22.3095,22.3654,23100.0
2014-04-15 10:30:00,43.99,44.06,43.94,44.06,34800.0,22.3705,22.4061,22.3451,22.4061,34800.0
2014-04-15 11:00:00,44.02,44.07,44.0,44.06,28100.0,22.3858,22.4112,22.3756,22.4061,28100.0
2014-04-15 11:30:00,44.07,44.11,44.07,44.1,120000.0,22.4112,22.4315,22.4112,22.4264,120000.0
2014-04-15 12:00:00,44.1,44.14,43.98,44.03,46700.0,22.4264,22.4468,22.3654,22.3909,46700.0
2014-04-15 12:30:00,44.03,44.09,43.98,44.09,17000.0,22.3909,22.4214,22.3654,22.4214,17000.0
2014-04-15 13:00:00,44.08,44.08,44.02,44.04,18200.0,22.4163,22.4163,22.3858,22.3959,18200.0
2014-04-15 13:30:00,44.03,44.06,44.01,44.05,27600.0,22.3909,22.4061,22.3807,22.401,27600.0
2014-04-15 14:00:00,44.04,44.09,43.98,43.98,27400.0,22.3959,22.4214,22.3654,22.3654,27400.0
2014-04-15 14:30:00,43.98,44.06,43.98,44.05,42500.0,22.3654,22.4061,22.3654,22.401,42500.0
2014-04-15 15:00:00,44.06,44.13,44.06,44.11,41900.0,22.4061,22.4417,22.4061,22.4315,41900.0
2014-04-15 15:30:00,44.11,44.15,44.08,44.14,73900.0,22.4315,22.4519,22.4163,22.4468,73900.0
2014-04-16 09:30:00,44.2,44.26,44.09,44.22,64300.0,22.4773,22.5078,22.4214,22.4875,64300.0
2014-04-16 10:00:00,44.21,44.28,44.06,44.06,54300.0,22.4824,22.518,22.4061,22.4061,54300.0
2014-04-16 10:30:00,44.06,44.17,44.03,44.09,54700.0,22.4061,22.462,22.3909,22.4214,54700.0
2014-04-16 11:00:00,44.1,44.14,44.07,44.11,25400.0,22.4264,22.4468,22.4112,22.4315,25400.0
2014-04-16 11:30:00,44.11,44.24,44.11,44.22,53900.0,22.4315,22.4976,22.4315,22.4875,53900.0
2014-04-16 12:00:00,44.22,44.22,44.14,44.14,21600.0,22.4875,22.4875,22.4468,22.4468,21600.0
2014-04-16 12:30:00,44.14,44.16,44.08,44.16,23600.0,22.4468,22.457,22.4163,22.457,23600.0
2014-04-16 13:00:00,44.15,44.25,44.14,44.21,25700.0,22.4519,22.5027,22.4468,22.4824,25700.0
2014-04-16 13:30:00,44.21,44.24,44.16,44.18,35100.0,22.4824,22.4976,22.457,22.4671,35100.0
2014-04-16 14:00:00,44.19,44.19,44.08,44.14,34400.0,22.4722,22.4722,22.4163,22.4468,34400.0
2014-04-16 14:30:00,44.14,44.25,44.14,44.24,34100.0,22.4468,22.5027,22.4468,22.4976,34100.0
2014-04-16 15:00:00,44.24,44.25,44.22,44.22,22400.0,22.4976,22.5027,22.4875,22.4875,22400.0
2014-04-16 15:30:00,44.22,44.23,44.18,44.23,51500.0,22.4875,22.4926,22.4671,22.4926,51500.0
2014-04-17 09:30:00,44.29,44.35,44.19,44.26,41400.0,22.5231,22.5536,22.4722,22.5078,41400.0
2014-04-17 10:00:00,44.26,44.4,44.18,44.38,85600.0,22.5078,22.579,22.4671,22.5688,85600.0
2014-04-17 10:30:00,44.38,44.4,44.3,44.33,32900.0,22.5688,22.579,22.5282,22.5434,32900.0
2014-04-17 11:00:00,44.33,44.41,44.33,44.39,16600.0,22.5434,22.5841,22.5434,22.5739,16600.0
2014-04-17 11:30:00,44.39,44.41,44.37,44.4,21000.0,22.5739,22.5841,22.5638,22.579,21000.0
2014-04-17 12:00:00,44.4,44.42,44.36,44.37,12300.0,22.579,22.5892,22.5587,22.5638,12300.0
2014-04-17 12:30:00,44.37,44.4,44.32,44.39,31400.0,22.5638,22.579,22.5383,22.5739,31400.0
2014-04-17 13:00:00,44.4,44.43,44.4,44.41,12500.0,22.579,22.5943,22.579,22.5841,12500.0
2014-04-17 13:30:00,44.43,44.5,44.41,44.49,67600.0,22.5943,22.6299,22.5841,22.6248,67600.0
2014-04-17 14:00:00,44.47,44.49,44.45,44.46,35900.0,22.6146,22.6248,22.6044,22.6095,35900.0
2014-04-17 14:30:00,44.45,44.47,44.42,44.46,28400.0,22.6044,22.6146,22.5892,22.6095,28400.0
2014-04-17 15:00:00,44.45,44.5,44.45,44.5,46400.0,22.6044,22.6299,22.6044,22.6299,46400.0
2014-04-17 15:30:00,44.5,44.5,44.45,44.45,81200.0,22.6299,22.6299,22.6044,22.6044,81200.0
2014-04-21 09:30:00,44.35,44.44,44.3,44.39,53800.0,22.5536,22.5994,22.5282,22.5739,53800.0
2014-04-21 10:00:00,44.4,44.49,44.38,44.49,38300.0,22.579,22.6248,22.5688,22.6248,38300.0
2014-04-21 10:30:00,44.49,44.53,44.46,44.51,26900.0,22.6248,22.6451,22.6095,22.6349,26900.0
2014-04-21 11:00:00,44.5,44.51,44.45,44.45,11400.0,22.6299,22.6349,22.6044,22.6044,11400.0
2014-04-21 11:30:00,44.44,44.45,44.35,44.36,16800.0,22.5994,22.6044,22.5536,22.5587,16800.0
2014-04-21 12:00:00,44.36,44.41,44.35,44.4,18100.0,22.5587,22.5841,22.5536,22.579,18100.0
2014-04-21 12:30:00,44.39,44.42,44.39,44.39,14000.0,22.5739,22.5892,22.5739,22.5739,14000.0
2014-04-21 13:00:00,44.39,44.42,44.34,44.4,10100.0,22.5739,22.5892,22.5485,22.579,10100.0
2014-04-21 13:30:00,44.4,44.4,44.35,44.35,39500.0,22.579,22.579,22.5536,22.5536,39500.0
2014-04-21 14:00:00,44.35,44.38,44.25,44.27,34200.0,22.5536,22.5688,22.5027,22.5129,34200.0
2014-04-21 14:30:00,44.26,44.33,44.26,44.29,16700.0,22.5078,22.5434,22.5078,22.5231,16700.0
2014-04-21 15:00:00,44.29,44.34,44.28,44.3,20500.0,22.5231,22.5485,22.518,22.5282,20500.0
2014-04-21 15:30:00,44.3,44.32,44.27,44.29,38700.0,22.5282,22.5383,22.5129,22.5231,38700.0
2014-04-22 09:30:00,44.19,44.25,44.06,44.23,43400.0,22.4722,22.5027,22.4061,22.4926,43400.0
2014-04-22 10:00:00,44.24,44.35,44.22,44.23,41500.0,22.4976,22.5536,22.4875,22.4926,41500.0
2014-04-22 10:30:00,44.24,44.27,44.07,44.09,29700.0,22.4976,22.5129,22.4112,22.4214,29700.0
2014-04-22 11:00:00,44.09,44.29,44.09,44.27,26100.0,22.4214,22.5231,22.4214,22.5129,26100.0
2014-04-22 11:30:00,44.27,44.27,44.14,44.17,32900.0,22.5129,22.5129,22.4468,22.462,32900.0
2014-04-22 12:00:00,44.16,44.22,44.1,44.21,19800.0,22.457,22.4875,22.4264,22.4824,19800.0
2014-04-22 12:30:00,44.21,44.28,44.17,44.28,20100.0,22.4824,22.518,22.462,22.518,20100.0
2014-04-22 13:00:00,44.28,44.3,44.24,44.29,16400.0,22.518,22.5282,22.4976,22.5231,16400.0
2014-04-22 13:30:00,44.28,44.3,44.22,44.25,24200.0,22.518,22.5282,22.4875,22.5027,24200.0
2014-04-22 14:00:00,44.25,44.26,44.16,44.17,37400.0,22.5027,22.5078,22.457,22.462,37400.0
2014-04-22 14:30:00,44.16,44.2,44.13,44.16,38000.0,22.457,22.4773,22.4417,22.457,38000.0
2014-04-22 15:00:00,44.16,44.18,44.12,44.14,38800.0,22.457,22.4671,22.4366,22.4468,38800.0
2014-04-22 15:30:00,44.15,44.16,44.1,44.12,72400.0,22.4519,22.457,22.4264,22.4366,72400.0
2014-04-23 09:30:00,44.0,44.11,43.87,44.1,40300.0,22.3756,22.4315,22.3095,22.4264,40300.0
2014-04-23 10:00:00,44.09,44.27,44.08,44.24,40700.0,22.4214,22.5129,22.4163,22.4976,40700.0
2014-04-23 10:30:00,44.24,44.25,44.12,44.13,22100.0,22.4976,22.5027,22.4366,22.4417,22100.0
2014-04-23 11:00:00,44.15,44.23,44.15,44.22,22000.0,22.4519,22.4926,22.4519,22.4875,22000.0
2014-04-23 11:30:00,44.24,44.28,44.21,44.26,14200.0,22.4976,22.518,22.4824,22.5078,14200.0
2014-04-23 12:00:00,44.26,44.29,44.18,44.19,18900.0,22.5078,22.5231,22.4671,22.4722,18900.0
2014-04-23 12:30:00,44.18,44.21,44.17,44.2,9200.0,22.4671,22.4824,22.462,22.4773,9200.0
2014-04-23 13:00:00,44.19,44.21,44.15,44.16,13400.0,22.4722,22.4824,22.4519,22.457,13400.0
2014-04-23 13:30:00,44.16,44.17,44.1,44.11,17600.0,22.457,22.462,22.4264,22.4315,17600.0
2014-04-23 14:00:00,44.1,44.13,44.1,44.12,23700.0,22.4264,22.4417,22.4264,22.4366,23700.0
2014-04-23 14:30:00,44.12,44.16,44.11,44.15,26200.0,22.4366,22.457,22.4315,22.4519,26200.0
2014-04-23 15:00:00,44.16,44.16,44.12,44.13,21400.0,22.457,22.457,22.4366,22.4417,21400.0
2014-04-23 15:30:00,44.13,44.14,44.04,44.05,60800.0,22.4417,22.4468,22.3959,22.401,60800.0
2014-04-24 09:30:00,44.1,44.19,44.05,44.17,36100.0,22.4264,22.4722,22.401,22.462,36100.0
2014-04-24 10:00:00,44.16,44.19,44.07,44.19,19000.0,22.457,22.4722,22.4112,22.4722,19000.0
2014-04-24 10:30:00,44.19,44.3,44.17,44.25,39900.0,22.4722,22.5282,22.462,22.5027,39900.0
2014-04-24 11:00:00,44.25,44.29,44.19,44.23,61200.0,22.5027,22.5231,22.4722,22.4926,61200.0
2014-04-24 11:30:00,44.23,44.25,44.16,44.22,70300.0,22.4926,22.5027,22.457,22.4875,70300.0
2014-04-24 12:00:00,44.22,44.23,44.11,44.12,26800.0,22.4875,22.4926,22.4315,22.4366,26800.0
2014-04-24 12:30:00,44.11,44.15,44.07,44.11,33000.0,22.4315,22.4519,22.4112,22.4315,33000.0
2014-04-24 13:00:00,44.11,44.14,44.09,44.11,19500.0,22.4315,22.4468,22.4214,22.4315,19500.0
2014-04-24 13:30:00,44.1,44.11,44.05,44.08,51500.0,22.4264,22.4315,22.401,22.4163,51500.0
2014-04-24 14:00:00,44.08,44.11,44.07,44.1,65600.0,22.4163,22.4315,22.4112,22.4264,65600.0
2014-04-24 14:30:00,44.09,44.11,44.06,44.07,65300.0,22.4214,22.4315,22.4061,22.4112,65300.0
2014-04-24 15:00:00,44.07,44.08,44.0,44.0,72300.0,22.4112,22.4163,22.3756,22.3756,72300.0
2014-04-24 15:30:00,44.01,44.03,43.98,44.0,104400.0,22.3807,22.3909,22.3654,22.3756,104400.0
2014-04-25 09:30:00,43.94,44.0,43.79,43.91,46200.0,22.3451,22.3756,22.2688,22.3298,46200.0
2014-04-25 10:00:00,43.92,43.97,43.85,43.9,41800.0,22.3349,22.3603,22.2993,22.3247,41800.0
2014-04-25 10:30:00,43.9,43.95,43.77,43.78,49500.0,22.3247,22.3502,22.2586,22.2637,49500.0
2014-04-25 11:00:00,43.8,43.8,43.71,43.75,36100.0,22.2739,22.2739,22.2281,22.2485,36100.0
2014-04-25 11:30:00,43.76,43.84,43.76,43.8,33900.0,22.2535,22.2942,22.2535,22.2739,33900.0
2014-04-25 12:00:00,43.81,43.82,43.75,43.82,36400.0,22.279,22.2841,22.2485,22.2841,36400.0
2014-04-25 12:30:00,43.82,43.89,43.81,43.89,29800.0,22.2841,22.3197,22.279,22.3197,29800.0
2014-04-25 13:00:00,43.88,43.88,43.81,43.84,23600.0,22.3146,22.3146,22.279,22.2942,23600.0
2014-04-25 13:30:00,43.84,43.84,43.8,43.84,24500.0,22.2942,22.2942,22.2739,22.2942,24500.0
2014-04-25 14:00:00,43.83,43.87,43.82,43.85,31100.0,22.2891,22.3095,22.2841,22.2993,31100.0
2014-04-25 14:30:00,43.86,43.91,43.85,43.86,37200.0,22.3044,22.3298,22.2993,22.3044,37200.0
2014-04-25 15:00:00,43.86,43.91,43.84,43.9,59900.0,22.3044,22.3298,22.2942,22.3247,59900.0
2014-04-25 15:30:00,43.91,43.98,43.91,43.92,53900.0,22.3298,22.3654,22.3298,22.3349,53900.0
2014-04-28 09:30:00,43.64,43.98,43.64,43.89,77000.0,22.1925,22.3654,22.1925,22.3197,77000.0
2014-04-28 10:00:00,43.88,43.99,43.86,43.9,23500.0,22.3146,22.3705,22.3044,22.3247,23500.0
2014-04-28 10:30:00,43.9,43.97,43.88,43.9,21200.0,22.3247,22.3603,22.3146,22.3247,21200.0
2014-04-28 11:00:00,43.9,43.94,43.88,43.91,29200.0,22.3247,22.3451,22.3146,22.3298,29200.0
2014-04-28 11:30:00,43.92,43.98,43.86,43.88,26500.0,22.3349,22.3654,22.3044,22.3146,26500.0
2014-04-28 12:00:00,43.87,43.92,43.85,43.89,17400.0,22.3095,22.3349,22.2993,22.3197,17400.0
2014-04-28 12:30:00,43.9,43.9,43.84,43.88,14800.0,22.3247,22.3247,22.2942,22.3146,14800.0
2014-04-28 13:00:00,43.86,43.87,43.65,43.65,44600.0,22.3044,22.3095,22.1976,22.1976,44600.0
2014-04-28 13:30:00,43.66,43.67,43.6,43.62,47400.0,22.2027,22.2078,22.1722,22.1824,47400.0
2014-04-28 14:00:00,43.63,43.69,43.58,43.67,70300.0,22.1874,22.2179,22.162,22.2078,70300.0
2014-04-28 14:30:00,43.66,43.67,43.62,43.65,41700.0,22.2027,22.2078,22.1824,22.1976,41700.0
2014-04-28 15:00:00,43.65,43.79,43.65,43.77,49900.0,22.1976,22.2688,22.1976,22.2586,49900.0
2014-04-28 15:30:00,43.78,43.84,43.74,43.82,55900.0,22.2637,22.2942,22.2434,22.2841,55900.0
2014-04-29 09:30:00,43.88,44.07,43.86,44.0,62900.0,22.3146,22.4112,22.3044,22.3756,62900.0
2014-04-29 10:00:00,44.0,44.01,43.9,43.94,58100.0,22.3756,22.3807,22.3247,22.3451,58100.0
2014-04-29 10:30:00,43.93,43.99,43.92,43.99,31900.0,22.34,22.3705,22.3349,22.3705,31900.0
2014-04-29 11:00:00,44.0,44.04,43.98,44.01,42100.0,22.3756,22.3959,22.3654,22.3807,42100.0
2014-04-29 11:30:00,44.01,44.06,43.94,44.02,47200.0,22.3807,22.4061,22.3451,22.3858,47200.0
2014-04-29 12:00:00,44.02,44.07,44.01,44.07,16900.0,22.3858,22.4112,22.3807,22.4112,16900.0
2014-04-29 12:30:00,44.07,44.13,44.06,44.11,16600.0,22.4112,22.4417,22.4061,22.4315,16600.0
2014-04-29 13:00:00,44.1,44.12,44.06,44.07,18300.0,22.4264,22.4366,22.4061,22.4112,18300.0
2014-04-29 13:30:00,44.07,44.14,44.05,44.14,24100.0,22.4112,22.4468,22.401,22.4468,24100.0
2014-04-29 14:00:00,44.13,44.13,44.08,44.09,31000.0,22.4417,22.4417,22.4163,22.4214,31000.0
2014-04-29 14:30:00,44.08,44.1,44.03,44.07,29000.0,22.4163,22.4264,22.3909,22.4112,29000.0
2014-04-29 15:00:00,44.07,44.07,43.98,43.98,28500.0,22.4112,22.4112,22.3654,22.3654,28500.0
2014-04-29 15:30:00,43.99,44.0,43.92,43.97,81300.0,22.3705,22.3756,22.3349,22.3603,81300.0
2014-04-30 09:30:00,43.94,44.27,43.89,44.19,90900.0,22.3451,22.5129,22.3197,22.4722,90900.0
2014-04-30 10:00:00,44.2,44.31,44.18,44.3,25900.0,22.4773,22.5332,22.4671,22.5282,25900.0
2014-04-30 10:30:00,44.3,44.31,44.27,44.29,26600.0,22.5282,22.5332,22.5129,22.5231,26600.0
2014-04-30 11:00:00,44.29,44.37,44.29,44.34,40500.0,22.5231,22.5638,22.5231,22.5485,40500.0
2014-04-30 11:30:00,44.35,44.49,44.33,44.48,46200.0,22.5536,22.6248,22.5434,22.6197,46200.0
2014-04-30 12:00:00,44.47,44.51,44.45,44.5,22300.0,22.6146,22.6349,22.6044,22.6299,22300.0
2014-04-30 12:30:00,44.51,44.56,44.51,44.53,53500.0,22.6349,22.6604,22.6349,22.6451,53500.0
2014-04-30 13:00:00,44.53,44.54,44.44,44.46,43600.0,22.6451,22.6502,22.5994,22.6095,43600.0
2014-04-30 13:30:00,44.46,44.47,44.39,44.42,20600.0,22.6095,22.6146,22.5739,22.5892,20600.0
2014-04-30 14:00:00,44.41,44.55,44.37,44.55,35200.0,22.5841,22.6553,22.5638,22.6553,35200.0
2014-04-30 14:30:00,44.55,44.57,44.53,44.56,36700.0,22.6553,22.6655,22.6451,22.6604,36700.0
2014-04-30 15:00:00,44.56,44.56,44.48,44.56,37100.0,22.6604,22.6604,22.6197,22.6604,37100.0
2014-04-30 15:30:00,44.55,44.6,44.52,44.54,95100.0,22.6553,22.6807,22.64,22.6502,95100.0
2014-05-01 09:30:00,44.42,44.55,44.36,44.45,43600.0,22.5892,22.6553,22.5587,22.6044,43600.0
2014-05-01 10:00:00,44.45,44.54,44.4,44.52,34900.0,22.6044,22.6502,22.579,22.64,34900.0
2014-05-01 10:30:00,44.51,44.52,44.42,44.5,47500.0,22.6349,22.64,22.5892,22.6299,47500.0
2014-05-01 11:00:00,44.51,44.57,44.45,44.46,52900.0,22.6349,22.6655,22.6044,22.6095,52900.0
2014-05-01 11:30:00,44.46,44.53,44.46,44.5,24500.0,22.6095,22.6451,22.6095,22.6299,24500.0
2014-05-01 12:00:00,44.5,44.52,44.47,44.51,21400.0,22.6299,22.64,22.6146,22.6349,21400.0
2014-05-01 12:30:00,44.5,44.56,44.5,44.52,16500.0,22.6299,22.6604,22.6299,22.64,16500.0
2014-05-01 13:00:00,44.52,44.58,44.5,44.58,20400.0,22.64,22.6705,22.6299,22.6705,20400.0
2014-05-01 13:30:00,44.59,44.59,44.54,44.56,28700.0,22.6756,22.6756,22.6502,22.6604,28700.0
2014-05-01 14:00:00,44.57,44.59,44.55,44.58,30900.0,22.6655,22.6756,22.6553,22.6705,30900.0
2014-05-01 14:30:00,44.58,44.62,44.56,44.62,26400.0,22.6705,22.6909,22.6604,22.6909,26400.0
2014-05-01 15:00:00,44.62,44.63,44.57,44.57,35300.0,22.6909,22.696,22.6655,22.6655,35300.0
2014-05-01 15:30:00,44.57,44.67,44.56,44.66,208100.0,22.6655,22.7163,22.6604,22.7112,208100.0
2014-05-02 09:30:00,44.56,44.59,44.46,44.52,39900.0,22.6604,22.6756,22.6095,22.64,39900.0
2014-05-02 10:00:00,44.52,44.67,44.52,44.62,26800.0,22.64,22.7163,22.64,22.6909,26800.0
2014-05-02 10:30:00,44.62,44.69,44.61,44.61,34500.0,22.6909,22.7265,22.6858,22.6858,34500.0
2014-05-02 11:00:00,44.61,44.62,44.5,44.51,18500.0,22.6858,22.6909,22.6299,22.6349,18500.0
2014-05-02 11:30:00,44.51,44.59,44.51,44.58,27000.0,22.6349,22.6756,22.6349,22.6705,27000.0
2014-05-02 12:00:00,44.58,44.6,44.57,44.59,12200.0,22.6705,22.6807,22.6655,22.6756,12200.0
2014-05-02 12:30:00,44.58,44.61,44.55,44.55,10300.0,22.6705,22.6858,22.6553,22.6553,10300.0
2014-05-02 13:00:00,44.56,44.58,44.49,44.49,25600.0,22.6604,22.6705,22.6248,22.6248,25600.0
2014-05-02 13:30:00,44.49,44.54,44.49,44.51,19800.0,22.6248,22.6502,22.6248,22.6349,19800.0
2014-05-02 14:00:00,44.5,44.55,44.47,44.5,27800.0,22.6299,22.6553,22.6146,22.6299,27800.0
2014-05-02 14:30:00,44.51,44.53,44.5,44.51,19400.0,22.6349,22.6451,22.6299,22.6349,19400.0
2014-05-02 15:00:00,44.5,44.56,44.5,44.53,25100.0,22.6299,22.6604,22.6299,22.6451,25100.0
2014-05-02 15:30:00,44.53,44.56,44.48,44.5,46900.0,22.6451,22.6604,22.6197,22.6299,46900.0
2014-05-05 09:30:00,44.44,44.5,44.31,44.32,40400.0,22.5994,22.6299,22.5332,22.5383,40400.0
2014-05-05 10:00:00,44.33,44.63,44.33,44.56,53600.0,22.5434,22.696,22.5434,22.6604,53600.0
2014-05-05 10:30:00,44.57,44.64,44.55,44.64,36500.0,22.6655,22.7011,22.6553,22.7011,36500.0
2014-05-05 11:00:00,44.64,44.74,44.64,44.71,24700.0,22.7011,22.7519,22.7011,22.7367,24700.0
2014-05-05 11:30:00,44.7,44.74,44.66,44.67,41800.0,22.7316,22.7519,22.7112,22.7163,41800.0
2014-05-05 12:00:00,44.68,44.69,44.56,44.58,22700.0,22.7214,22.7265,22.6604,22.6705,22700.0
2014-05-05 12:30:00,44.57,44.6,44.5,44.5,20600.0,22.6655,22.6807,22.6299,22.6299,20600.0
2014-05-05 13:00:00,44.51,44.59,44.48,44.59,25600.0,22.6349,22.6756,22.6197,22.6756,25600.0
2014-05-05 13:30:00,44.6,44.62,44.54,44.59,58800.0,22.6807,22.6909,22.6502,22.6756,58800.0
2014-05-05 14:00:00,44.59,44.84,44.56,44.69,308500.0,22.6756,22.8028,22.6604,22.7265,308500.0
2014-05-05 14:30:00,44.67,44.7,44.6,44.6,47700.0,22.7163,22.7316,22.6807,22.6807,47700.0
2014-05-05 15:00:00,44.6,44.63,44.54,44.59,48800.0,22.6807,22.696,22.6502,22.6756,48800.0
2014-05-05 15:30:00,44.59,44.68,44.57,44.64,59700.0,22.6756,22.7214,22.6655,22.7011,59700.0
2014-05-06 09:30:00,45.02,45.05,44.54,44.6,71900.0,22.8943,22.9096,22.6502,22.6807,71900.0
2014-05-06 10:00:00,44.6,44.68,44.54,44.61,21900.0,22.6807,22.7214,22.6502,22.6858,21900.0
2014-05-06 10:30:00,44.61,44.61,44.42,44.55,29300.0,22.6858,22.6858,22.5892,22.6553,29300.0
2014-05-06 11:00:00,44.54,44.57,44.47,44.5,22200.0,22.6502,22.6655,22.6146,22.6299,22200.0
2014-05-06 11:30:00,44.49,44.62,44.48,44.55,34600.0,22.6248,22.6909,22.6197,22.6553,34600.0
2014-05-06 12:00:00,44.54,44.58,44.5,44.51,24900.0,22.6502,22.6705,22.6299,22.6349,24900.0
2014-05-06 12:30:00,44.52,44.54,44.45,44.45,22600.0,22.64,22.6502,22.6044,22.6044,22600.0
2014-05-06 13:00:00,44.45,44.47,44.41,44.44,17400.0,22.6044,22.6146,22.5841,22.5994,17400.0
2014-05-06 13:30:00,44.43,44.51,44.42,44.47,21400.0,22.5943,22.6349,22.5892,22.6146,21400.0
2014-05-06 14:00:00,44.46,44.48,44.45,44.46,18900.0,22.6095,22.6197,22.6044,22.6095,18900.0
2014-05-06 14:30:00,44.46,44.52,44.45,44.47,27700.0,22.6095,22.64,22.6044,22.6146,27700.0
2014-05-06 15:00:00,44.47,44.55,44.46,44.54,39200.0,22.6146,22.6553,22.6095,22.6502,39200.0
2014-05-06 15:30:00,44.54,44.62,44.54,44.6,61800.0,22.6502,22.6909,22.6502,22.6807,61800.0
2014-05-07 09:30:00,44.5,44.82,44.33,44.8,62700.0,22.6299,22.7926,22.5434,22.7824,62700.0
2014-05-07 10:00:00,44.8,44.85,44.71,44.78,33100.0,22.7824,22.8079,22.7367,22.7723,33100.0
2014-05-07 10:30:00,44.78,44.92,44.77,44.87,67400.0,22.7723,22.8434,22.7672,22.818,67400.0
2014-05-07 11:00:00,44.86,44.96,44.8,44.86,46300.0,22.8129,22.8638,22.7824,22.8129,46300.0
2014-05-07 11:30:00,44.86,44.87,44.75,44.83,47400.0,22.8129,22.818,22.757,22.7977,47400.0
2014-05-07 12:00:00,44.83,44.91,44.75,44.86,35500.0,22.7977,22.8384,22.757,22.8129,35500.0
2014-05-07 12:30:00,44.86,44.88,44.84,44.88,20000.0,22.8129,22.8231,22.8028,22.8231,20000.0
2014-05-07 13:00:00,44.87,44.9,44.84,44.85,41300.0,22.818,22.8333,22.8028,22.8079,41300.0
2014-05-07 13:30:00,44.86,44.9,44.85,44.87,23100.0,22.8129,22.8333,22.8079,22.818,23100.0
2014-05-07 14:00:00,44.86,44.91,44.84,44.88,27900.0,22.8129,22.8384,22.8028,22.8231,27900.0
2014-05-07 14:30:00,44.89,44.9,44.85,44.88,26900.0,22.8282,22.8333,22.8079,22.8231,26900.0
2014-05-07 15:00:00,44.88,44.94,44.88,44.93,62900.0,22.8231,22.8536,22.8231,22.8485,62900.0
2014-05-07 15:30:00,44.93,45.03,44.91,44.93,114100.0,22.8485,22.8994,22.8384,22.8485,114100.0
2014-05-08 09:30:00,44.95,45.27,44.93,45.19,80100.0,22.8587,23.0214,22.8485,22.9808,80100.0
2014-05-08 10:00:00,45.19,45.27,45.15,45.18,42400.0,22.9808,23.0214,22.9604,22.9757,42400.0
2014-05-08 10:30:00,45.19,45.31,45.19,45.26,26600.0,22.9808,23.0418,22.9808,23.0164,26600.0
2014-05-08 11:00:00,45.26,45.29,45.16,45.17,21000.0,23.0164,23.0316,22.9655,22.9706,21000.0
2014-05-08 11:30:00,45.17,45.29,45.17,45.28,24400.0,22.9706,23.0316,22.9706,23.0265,24400.0
2014-05-08 12:00:00,45.28,45.3,45.18,45.29,23800.0,23.0265,23.0367,22.9757,23.0316,23800.0
2014-05-08 12:30:00,45.29,45.29,45.21,45.22,19600.0,23.0316,23.0316,22.9909,22.996,19600.0
2014-05-08 13:00:00,45.22,45.22,45.15,45.2,19800.0,22.996,22.996,22.9604,22.9858,19800.0
2014-05-08 13:30:00,45.2,45.32,45.16,45.27,28900.0,22.9858,23.0469,22.9655,23.0214,28900.0
2014-05-08 14:00:00,45.27,45.28,45.13,45.24,38800.0,23.0214,23.0265,22.9502,23.0062,38800.0
2014-05-08 14:30:00,45.24,45.27,45.23,45.24,97700.0,23.0062,23.0214,23.0011,23.0062,97700.0
2014-05-08 15:00:00,45.25,45.27,45.19,45.21,68500.0,23.0113,23.0214,22.9808,22.9909,68500.0
2014-05-08 15:30:00,45.22,45.33,45.22,45.27,85700.0,22.996,23.0519,22.996,23.0214,85700.0
2014-05-09 09:30:00,45.0,45.13,44.93,45.02,46400.0,22.8841,22.9502,22.8485,22.8943,46400.0
2014-05-09 10:00:00,44.99,45.05,44.94,44.94,21600.0,22.879,22.9096,22.8536,22.8536,21600.0
2014-05-09 10:30:00,44.94,45.0,44.89,44.95,21200.0,22.8536,22.8841,22.8282,22.8587,21200.0
2014-05-09 11:00:00,44.96,45.06,44.96,45.05,22300.0,22.8638,22.9146,22.8638,22.9096,22300.0
2014-05-09 11:30:00,45.06,45.08,44.99,44.99,25800.0,22.9146,22.9248,22.879,22.879,25800.0
2014-05-09 12:00:00,44.99,45.0,44.84,44.87,31100.0,22.879,22.8841,22.8028,22.818,31100.0
2014-05-09 12:30:00,44.87,44.91,44.84,44.91,26300.0,22.818,22.8384,22.8028,22.8384,26300.0
2014-05-09 13:00:00,44.91,44.95,44.9,44.92,13500.0,22.8384,22.8587,22.8333,22.8434,13500.0
2014-05-09 13:30:00,44.92,44.94,44.88,44.89,18500.0,22.8434,22.8536,22.8231,22.8282,18500.0
2014-05-09 14:00:00,44.88,44.92,44.84,44.85,19700.0,22.8231,22.8434,22.8028,22.8079,19700.0
2014-05-09 14:30:00,44.84,44.91,44.84,44.89,16600.0,22.8028,22.8384,22.8028,22.8282,16600.0
2014-05-09 15:00:00,44.89,44.9,44.87,44.89,27800.0,22.8282,22.8333,22.818,22.8282,27800.0
2014-05-09 15:30:00,44.88,44.98,44.82,44.98,81000.0,22.8231,22.874,22.7926,22.874,81000.0
2014-05-12 09:30:00,45.12,45.21,45.05,45.16,40600.0,22.9452,22.9909,22.9096,22.9655,40600.0
2014-05-12 10:00:00,45.16,45.18,45.09,45.13,39400.0,22.9655,22.9757,22.9299,22.9502,39400.0
2014-05-12 10:30:00,45.12,45.17,45.1,45.12,39900.0,22.9452,22.9706,22.935,22.9452,39900.0
2014-05-12 11:00:00,45.12,45.19,45.1,45.19,22400.0,22.9452,22.9808,22.935,22.9808,22400.0
2014-05-12 11:30:00,45.2,45.28,45.19,45.27,23000.0,22.9858,23.0265,22.9808,23.0214,23000.0
2014-05-12 12:00:00,45.27,45.27,45.23,45.23,23800.0,23.0214,23.0214,23.0011,23.0011,23800.0
2014-05-12 12:30:00,45.23,45.24,45.19,45.2,19900.0,23.0011,23.0062,22.9808,22.9858,19900.0
2014-05-12 13:00:00,45.2,45.25,45.2,45.25,15100.0,22.9858,23.0113,22.9858,23.0113,15100.0
2014-05-12 13:30:00,45.24,45.3,45.23,45.3,26300.0,23.0062,23.0367,23.0011,23.0367,26300.0
2014-05-12 14:00:00,45.3,45.31,45.26,45.26,29500.0,23.0367,23.0418,23.0164,23.0164,29500.0
2014-05-12 14:30:00,45.26,45.3,45.2,45.21,27100.0,23.0164,23.0367,22.9858,22.9909,27100.0
2014-05-12 15:00:00,45.21,45.3,45.21,45.29,33300.0,22.9909,23.0367,22.9909,23.0316,33300.0
2014-05-12 15:30:00,45.3,45.38,45.29,45.34,89900.0,23.0367,23.0774,23.0316,23.057,89900.0
2014-05-13 09:30:00,45.37,45.67,45.33,45.6,67700.0,23.0723,23.2249,23.0519,23.1893,67700.0
2014-05-13 10:00:00,45.6,45.62,45.45,45.54,37800.0,23.1893,23.1994,23.113,23.1587,37800.0
2014-05-13 10:30:00,45.53,45.56,45.45,45.47,31200.0,23.1537,23.1689,23.113,23.1231,31200.0
2014-05-13 11:00:00,45.46,45.46,45.41,45.45,14700.0,23.1181,23.1181,23.0926,23.113,14700.0
2014-05-13 11:30:00,45.45,45.51,45.42,45.5,18000.0,23.113,23.1435,23.0977,23.1384,18000.0
2014-05-13 12:00:00,45.49,45.49,45.44,45.44,19000.0,23.1333,23.1333,23.1079,23.1079,19000.0
2014-05-13 12:30:00,45.45,45.46,45.41,45.44,15100.0,23.113,23.1181,23.0926,23.1079,15100.0
2014-05-13 13:00:00,45.45,45.46,45.41,45.43,17200.0,23.113,23.1181,23.0926,23.1028,17200.0
2014-05-13 13:30:00,45.43,45.46,45.36,45.38,16100.0,23.1028,23.1181,23.0672,23.0774,16100.0
2014-05-13 14:00:00,45.39,45.43,45.34,45.42,25100.0,23.0825,23.1028,23.057,23.0977,25100.0
2014-05-13 14:30:00,45.43,45.46,45.42,45.43,24900.0,23.1028,23.1181,23.0977,23.1028,24900.0
2014-05-13 15:00:00,45.43,45.47,45.42,45.45,31000.0,23.1028,23.1231,23.0977,23.113,31000.0
2014-05-13 15:30:00,45.45,45.5,45.42,45.45,71000.0,23.113,23.1384,23.0977,23.113,71000.0
2014-05-14 09:30:00,45.43,45.59,45.41,45.51,41700.0,23.1028,23.1842,23.0926,23.1435,41700.0
2014-05-14 10:00:00,45.52,45.55,45.48,45.55,18300.0,23.1486,23.1638,23.1282,23.1638,18300.0
2014-05-14 10:30:00,45.55,45.6,45.54,45.57,23800.0,23.1638,23.1893,23.1587,23.174,23800.0
2014-05-14 11:00:00,45.57,45.67,45.57,45.61,58300.0,23.174,23.2249,23.174,23.1943,58300.0
2014-05-14 11:30:00,45.61,45.64,45.47,45.59,62400.0,23.1943,23.2096,23.1231,23.1842,62400.0
2014-05-14 12:00:00,45.59,45.68,45.57,45.68,10700.0,23.1842,23.2299,23.174,23.2299,10700.0
2014-05-14 12:30:00,45.68,45.73,45.66,45.69,18400.0,23.2299,23.2554,23.2198,23.235,18400.0
2014-05-14 13:00:00,45.68,45.74,45.67,45.71,19300.0,23.2299,23.2604,23.2249,23.2452,19300.0
2014-05-14 13:30:00,45.73,45.75,45.71,45.73,33100.0,23.2554,23.2655,23.2452,23.2554,33100.0
2014-05-14 14:00:00,45.74,45.79,45.7,45.7,36000.0,23.2604,23.2859,23.2401,23.2401,36000.0
2014-05-14 14:30:00,45.7,45.72,45.6,45.64,24200.0,23.2401,23.2503,23.1893,23.2096,24200.0
2014-05-14 15:00:00,45.63,45.68,45.6,45.63,32600.0,23.2045,23.2299,23.1893,23.2045,32600.0
2014-05-14 15:30:00,45.63,45.7,45.6,45.61,101500.0,23.2045,23.2401,23.1893,23.1943,101500.0
2014-05-15 09:30:00,45.64,45.87,45.64,45.71,133400.0,23.2096,23.3266,23.2096,23.2452,133400.0
2014-05-15 10:00:00,45.71,45.75,45.51,45.69,56000.0,23.2452,23.2655,23.1435,23.235,56000.0
2014-05-15 10:30:00,45.7,45.74,45.47,45.49,57900.0,23.2401,23.2604,23.1231,23.1333,57900.0
2014-05-15 11:00:00,45.49,45.57,45.42,45.57,47600.0,23.1333,23.174,23.0977,23.174,47600.0
2014-05-15 11:30:00,45.57,45.73,45.57,45.62,53500.0,23.174,23.2554,23.174,23.1994,53500.0
2014-05-15 12:00:00,45.62,45.75,45.62,45.66,31300.0,23.1994,23.2655,23.1994,23.2198,31300.0
2014-05-15 12:30:00,45.67,45.76,45.67,45.75,13600.0,23.2249,23.2706,23.2249,23.2655,13600.0
2014-05-15 13:00:00,45.76,45.76,45.7,45.73,19100.0,23.2706,23.2706,23.2401,23.2554,19100.0
2014-05-15 13:30:00,45.73,45.73,45.7,45.71,26000.0,23.2554,23.2554,23.2401,23.2452,26000.0
2014-05-15 14:00:00,45.71,45.74,45.69,45.72,31800.0,23.2452,23.2604,23.235,23.2503,31800.0
2014-05-15 14:30:00,45.72,45.73,45.64,45.71,40500.0,23.2503,23.2554,23.2096,23.2452,40500.0
2014-05-15 15:00:00,45.71,45.75,45.68,45.7,30800.0,23.2452,23.2655,23.2299,23.2401,30800.0
2014-05-15 15:30:00,45.7,45.84,45.69,45.83,118600.0,23.2401,23.3113,23.235,23.3062,118600.0
2014-05-16 09:30:00,45.81,45.91,45.72,45.83,43600.0,23.296,23.3469,23.2503,23.3062,43600.0
2014-05-16 10:00:00,45.84,45.84,45.78,45.8,22000.0,23.3113,23.3113,23.2808,23.291,22000.0
2014-05-16 10:30:00,45.81,45.87,45.8,45.82,15100.0,23.296,23.3266,23.291,23.3011,15100.0
2014-05-16 11:00:00,45.81,45.9,45.81,45.9,23700.0,23.296,23.3418,23.296,23.3418,23700.0
2014-05-16 11:30:00,45.91,45.94,45.86,45.88,33400.0,23.3469,23.3622,23.3215,23.3316,33400.0
2014-05-16 12:00:00,45.87,45.9,45.86,45.88,22800.0,23.3266,23.3418,23.3215,23.3316,22800.0
2014-05-16 12:30:00,45.88,45.91,45.87,45.9,24100.0,23.3316,23.3469,23.3266,23.3418,24100.0
2014-05-16 13:00:00,45.89,45.9,45.86,45.88,13300.0,23.3367,23.3418,23.3215,23.3316,13300.0
2014-05-16 13:30:00,45.88,45.9,45.82,45.83,35000.0,23.3316,23.3418,23.3011,23.3062,35000.0
2014-05-16 14:00:00,45.82,45.83,45.78,45.79,28200.0,23.3011,23.3062,23.2808,23.2859,28200.0
2014-05-16 14:30:00,45.79,45.83,45.76,45.82,23700.0,23.2859,23.3062,23.2706,23.3011,23700.0
2014-05-16 15:00:00,45.83,45.88,45.82,45.84,24900.0,23.3062,23.3316,23.3011,23.3113,24900.0
2014-05-16 15:30:00,45.84,45.88,45.8,45.87,82300.0,23.3113,23.3316,23.291,23.3266,82300.0
2014-05-19 09:30:00,45.66,45.76,45.55,45.76,24400.0,23.2198,23.2706,23.1638,23.2706,24400.0
2014-05-19 10:00:00,45.75,45.75,45.68,45.7,11600.0,23.2655,23.2655,23.2299,23.2401,11600.0
2014-05-19 10:30:00,45.71,45.72,45.62,45.65,17100.0,23.2452,23.2503,23.1994,23.2147,17100.0
2014-05-19 11:00:00,45.66,45.78,45.65,45.77,11700.0,23.2198,23.2808,23.2147,23.2757,11700.0
2014-05-19 11:30:00,45.77,45.84,45.75,45.84,16100.0,23.2757,23.3113,23.2655,23.3113,16100.0
2014-05-19 12:00:00,45.83,45.85,45.79,45.79,13400.0,23.3062,23.3164,23.2859,23.2859,13400.0
2014-05-19 12:30:00,45.78,45.81,45.77,45.81,12900.0,23.2808,23.296,23.2757,23.296,12900.0
2014-05-19 13:00:00,45.81,45.86,45.81,45.83,21600.0,23.296,23.3215,23.296,23.3062,21600.0
2014-05-19 13:30:00,45.83,45.84,45.76,45.78,14600.0,23.3062,23.3113,23.2706,23.2808,14600.0
2014-05-19 14:00:00,45.78,45.8,45.75,45.79,19300.0,23.2808,23.291,23.2655,23.2859,19300.0
2014-05-19 14:30:00,45.81,45.81,45.77,45.77,16100.0,23.296,23.296,23.2757,23.2757,16100.0
2014-05-19 15:00:00,45.77,45.84,45.77,45.81,27100.0,23.2757,23.3113,23.2757,23.296,27100.0
2014-05-19 15:30:00,45.81,45.85,45.8,45.8,32300.0,23.296,23.3164,23.291,23.291,32300.0
2014-05-20 09:30:00,45.77,45.79,45.68,45.72,34800.0,23.2757,23.2859,23.2299,23.2503,34800.0
2014-05-20 10:00:00,45.73,45.76,45.67,45.68,22700.0,23.2554,23.2706,23.2249,23.2299,22700.0
2014-05-20 10:30:00,45.66,45.76,45.65,45.75,27200.0,23.2198,23.2706,23.2147,23.2655,27200.0
2014-05-20 11:00:00,45.75,45.75,45.62,45.62,27300.0,23.2655,23.2655,23.1994,23.1994,27300.0
2014-05-20 11:30:00,45.62,45.7,45.61,45.7,21500.0,23.1994,23.2401,23.1943,23.2401,21500.0
2014-05-20 12:00:00,45.69,45.72,45.67,45.69,16200.0,23.235,23.2503,23.2249,23.235,16200.0
2014-05-20 12:30:00,45.68,45.68,45.57,45.65,15600.0,23.2299,23.2299,23.174,23.2147,15600.0
2014-05-20 13:00:00,45.64,45.65,45.57,45.61,13700.0,23.2096,23.2147,23.174,23.1943,13700.0
2014-05-20 13:30:00,45.61,45.61,45.54,45.55,15300.0,23.1943,23.1943,23.1587,23.1638,15300.0
2014-05-20 14:00:00,45.55,45.63,45.55,45.57,18000.0,23.1638,23.2045,23.1638,23.174,18000.0
2014-05-20 14:30:00,45.56,45.59,45.54,45.58,25000.0,23.1689,23.1842,23.1587,23.1791,25000.0
2014-05-20 15:00:00,45.57,45.67,45.57,45.63,26300.0,23.174,23.2249,23.174,23.2045,26300.0
2014-05-20 15:30:00,45.62,45.67,45.62,45.65,62700.0,23.1994,23.2249,23.1994,23.2147,62700.0
2014-05-21 09:30:00,45.68,45.7,45.54,45.63,40500.0,23.2299,23.2401,23.1587,23.2045,40500.0
2014-05-21 10:00:00,45.64,45.66,45.58,45.64,26500.0,23.2096,23.2198,23.1791,23.2096,26500.0
2014-05-21 10:30:00,45.65,45.73,45.65,45.71,34300.0,23.2147,23.2554,23.2147,23.2452,34300.0
2014-05-21 11:00:00,45.71,45.77,45.71,45.72,15600.0,23.2452,23.2757,23.2452,23.2503,15600.0
2014-05-21 11:30:00,45.74,45.77,45.72,45.73,21500.0,23.2604,23.2757,23.2503,23.2554,21500.0
2014-05-21 12:00:00,45.74,45.83,45.74,45.83,18300.0,23.2604,23.3062,23.2604,23.3062,18300.0
2014-05-21 12:30:00,45.83,45.83,45.78,45.83,25700.0,23.3062,23.3062,23.2808,23.3062,25700.0
2014-05-21 13:00:00,45.83,45.89,45.82,45.84,32300.0,23.3062,23.3367,23.3011,23.3113,32300.0
2014-05-21 13:30:00,45.85,45.87,45.82,45.86,10700.0,23.3164,23.3266,23.3011,23.3215,10700.0
2014-05-21 14:00:00,45.84,45.87,45.79,45.85,35200.0,23.3113,23.3266,23.2859,23.3164,35200.0
2014-05-21 14:30:00,45.86,45.94,45.83,45.89,35100.0,23.3215,23.3622,23.3062,23.3367,35100.0
2014-05-21 15:00:00,45.88,45.9,45.81,45.81,61400.0,23.3316,23.3418,23.296,23.296,61400.0
2014-05-21 15:30:00,45.81,45.86,45.78,45.85,71200.0,23.296,23.3215,23.2808,23.3164,71200.0
2014-05-22 09:30:00,45.92,46.03,45.71,46.01,54500.0,23.352,23.4079,23.2452,23.3978,54500.0
2014-05-22 10:00:00,46.0,46.18,46.0,46.09,69200.0,23.3927,23.4842,23.3927,23.4384,69200.0
2014-05-22 10:30:00,46.09,46.32,46.09,46.26,72800.0,23.4384,23.5554,23.4384,23.5249,72800.0
2014-05-22 11:00:00,46.25,46.31,46.21,46.3,43700.0,23.5198,23.5503,23.4995,23.5452,43700.0
2014-05-22 11:30:00,46.3,46.37,46.28,46.33,51900.0,23.5452,23.5808,23.5351,23.5605,51900.0
2014-05-22 12:00:00,46.34,46.38,46.3,46.37,37100.0,23.5656,23.5859,23.5452,23.5808,37100.0
2014-05-22 12:30:00,46.37,46.42,46.29,46.3,30700.0,23.5808,23.6063,23.5401,23.5452,30700.0
2014-05-22 13:00:00,46.3,46.31,46.25,46.28,13400.0,23.5452,23.5503,23.5198,23.5351,13400.0
2014-05-22 13:30:00,46.28,46.32,46.26,46.32,36300.0,23.5351,23.5554,23.5249,23.5554,36300.0
2014-05-22 14:00:00,46.32,46.35,46.27,46.33,54000.0,23.5554,23.5707,23.53,23.5605,54000.0
2014-05-22 14:30:00,46.32,46.34,46.29,46.3,51300.0,23.5554,23.5656,23.5401,23.5452,51300.0
2014-05-22 15:00:00,46.3,46.3,46.16,46.2,49500.0,23.5452,23.5452,23.474,23.4944,49500.0
2014-05-22 15:30:00,46.21,46.23,46.16,46.22,68600.0,23.4995,23.5096,23.474,23.5045,68600.0
2014-05-23 09:30:00,46.2,46.27,46.12,46.13,46200.0,23.4944,23.53,23.4537,23.4588,46200.0
2014-05-23 10:00:00,46.14,46.14,45.95,46.05,32400.0,23.4639,23.4639,23.3672,23.4181,32400.0
2014-05-23 10:30:00,46.05,46.09,45.95,45.96,33700.0,23.4181,23.4384,23.3672,23.3723,33700.0
2014-05-23 11:00:00,45.97,46.11,45.97,46.1,33600.0,23.3774,23.4486,23.3774,23.4435,33600.0
2014-05-23 11:30:00,46.1,46.18,46.08,46.13,20900.0,23.4435,23.4842,23.4334,23.4588,20900.0
2014-05-23 12:00:00,46.12,46.19,46.1,46.15,15900.0,23.4537,23.4893,23.4435,23.4689,15900.0
2014-05-23 12:30:00,46.15,46.17,46.1,46.12,13200.0,23.4689,23.4791,23.4435,23.4537,13200.0
2014-05-23 13:00:00,46.11,46.12,46.08,46.08,11300.0,23.4486,23.4537,23.4334,23.4334,11300.0
2014-05-23 13:30:00,46.08,46.09,46.05,46.08,21800.0,23.4334,23.4384,23.4181,23.4334,21800.0
2014-05-23 14:00:00,46.09,46.1,46.05,46.08,21600.0,23.4384,23.4435,23.4181,23.4334,21600.0
2014-05-23 14:30:00,46.09,46.12,46.07,46.07,24100.0,23.4384,23.4537,23.4283,23.4283,24100.0
2014-05-23 15:00:00,46.08,46.11,46.07,46.08,15100.0,23.4334,23.4486,23.4283,23.4334,15100.0
2014-05-23 15:30:00,46.08,46.13,46.05,46.1,44700.0,23.4334,23.4588,23.4181,23.4435,44700.0
2014-05-27 09:30:00,46.11,46.16,46.04,46.04,47400.0,23.4486,23.474,23.413,23.413,47400.0
2014-05-27 10:00:00,46.07,46.09,46.03,46.06,23800.0,23.4283,23.4384,23.4079,23.4232,23800.0
2014-05-27 10:30:00,46.06,46.06,45.9,46.0,49300.0,23.4232,23.4232,23.3418,23.3927,49300.0
2014-05-27 11:00:00,45.99,46.0,45.83,45.88,22400.0,23.3876,23.3927,23.3062,23.3316,22400.0
2014-05-27 11:30:00,45.88,45.91,45.84,45.89,17700.0,23.3316,23.3469,23.3113,23.3367,17700.0
2014-05-27 12:00:00,45.89,45.89,45.82,45.82,9000.0,23.3367,23.3367,23.3011,23.3011,9000.0
2014-05-27 12:30:00,45.82,45.87,45.8,45.82,17000.0,23.3011,23.3266,23.291,23.3011,17000.0
2014-05-27 13:00:00,45.81,45.82,45.78,45.79,15200.0,23.296,23.3011,23.2808,23.2859,15200.0
2014-05-27 13:30:00,45.79,45.86,45.77,45.84,19600.0,23.2859,23.3215,23.2757,23.3113,19600.0
2014-05-27 14:00:00,45.85,45.87,45.82,45.82,18600.0,23.3164,23.3266,23.3011,23.3011,18600.0
2014-05-27 14:30:00,45.82,45.86,45.82,45.85,19700.0,23.3011,23.3215,23.3011,23.3164,19700.0
2014-05-27 15:00:00,45.85,45.88,45.82,45.87,33200.0,23.3164,23.3316,23.3011,23.3266,33200.0
2014-05-27 15:30:00,45.86,45.97,45.85,45.85,113000.0,23.3215,23.3774,23.3164,23.3164,113000.0
2014-05-28 09:30:00,45.84,45.88,45.76,45.84,46400.0,23.3113,23.3316,23.2706,23.3113,46400.0
2014-05-28 10:00:00,45.82,45.82,45.74,45.78,22000.0,23.3011,23.3011,23.2604,23.2808,22000.0
2014-05-28 10:30:00,45.77,45.8,45.76,45.77,30400.0,23.2757,23.291,23.2706,23.2757,30400.0
2014-05-28 11:00:00,45.77,45.84,45.77,45.8,16300.0,23.2757,23.3113,23.2757,23.291,16300.0
2014-05-28 11:30:00,45.79,45.8,45.75,45.78,9400.0,23.2859,23.291,23.2655,23.2808,9400.0
2014-05-28 12:00:00,45.79,45.8,45.72,45.75,13200.0,23.2859,23.291,23.2503,23.2655,13200.0
2014-05-28 12:30:00,45.74,45.78,45.73,45.74,12500.0,23.2604,23.2808,23.2554,23.2604,12500.0
2014-05-28 13:00:00,45.74,45.75,45.71,45.71,11800.0,23.2604,23.2655,23.2452,23.2452,11800.0
2014-05-28 13:30:00,45.71,45.72,45.66,45.69,16000.0,23.2452,23.2503,23.2198,23.235,16000.0
2014-05-28 14:00:00,45.7,45.73,45.69,45.73,10200.0,23.2401,23.2554,23.235,23.2554,10200.0
2014-05-28 14:30:00,45.72,45.73,45.7,45.73,15500.0,23.2503,23.2554,23.2401,23.2554,15500.0
2014-05-28 15:00:00,45.73,45.76,45.72,45.76,35100.0,23.2554,23.2706,23.2503,23.2706,35100.0
2014-05-28 15:30:00,45.76,45.81,45.73,45.75,50000.0,23.2706,23.296,23.2554,23.2655,50000.0
2014-05-29 09:30:00,45.81,45.82,45.62,45.69,40300.0,23.296,23.3011,23.1994,23.235,40300.0
2014-05-29 10:00:00,45.68,45.74,45.64,45.74,21800.0,23.2299,23.2604,23.2096,23.2604,21800.0
2014-05-29 10:30:00,45.73,45.84,45.72,45.83,18100.0,23.2554,23.3113,23.2503,23.3062,18100.0
2014-05-29 11:00:00,45.84,45.89,45.78,45.78,25400.0,23.3113,23.3367,23.2808,23.2808,25400.0
2014-05-29 11:30:00,45.78,45.8,45.72,45.73,24200.0,23.2808,23.291,23.2503,23.2554,24200.0
2014-05-29 12:00:00,45.72,45.76,45.7,45.7,29300.0,23.2503,23.2706,23.2401,23.2401,29300.0
2014-05-29 12:30:00,45.72,45.73,45.67,45.68,17400.0,23.2503,23.2554,23.2249,23.2299,17400.0
2014-05-29 13:00:00,45.69,45.69,45.58,45.59,18700.0,23.235,23.235,23.1791,23.1842,18700.0
2014-05-29 13:30:00,45.6,45.61,45.55,45.56,17800.0,23.1893,23.1943,23.1638,23.1689,17800.0
2014-05-29 14:00:00,45.57,45.63,45.52,45.61,27600.0,23.174,23.2045,23.1486,23.1943,27600.0
2014-05-29 14:30:00,45.6,45.69,45.6,45.68,18600.0,23.1893,23.235,23.1893,23.2299,18600.0
2014-05-29 15:00:00,45.68,45.69,45.62,45.63,22500.0,23.2299,23.235,23.1994,23.2045,22500.0
2014-05-29 15:30:00,45.64,45.64,45.58,45.62,52700.0,23.2096,23.2096,23.1791,23.1994,52700.0
2014-05-30 09:30:00,45.7,45.7,45.5,45.65,65500.0,23.2401,23.2401,23.1384,23.2147,65500.0
2014-05-30 10:00:00,45.64,45.72,45.6,45.7,23700.0,23.2096,23.2503,23.1893,23.2401,23700.0
2014-05-30 10:30:00,45.7,45.78,45.65,45.72,39300.0,23.2401,23.2808,23.2147,23.2503,39300.0
2014-05-30 11:00:00,45.72,45.75,45.65,45.67,28100.0,23.2503,23.2655,23.2147,23.2249,28100.0
2014-05-30 11:30:00,45.69,45.78,45.69,45.75,18100.0,23.235,23.2808,23.235,23.2655,18100.0
2014-05-30 12:00:00,45.75,45.84,45.74,45.82,15100.0,23.2655,23.3113,23.2604,23.3011,15100.0
2014-05-30 12:30:00,45.81,45.88,45.78,45.87,27900.0,23.296,23.3316,23.2808,23.3266,27900.0
2014-05-30 13:00:00,45.87,45.89,45.84,45.87,19700.0,23.3266,23.3367,23.3113,23.3266,19700.0
2014-05-30 13:30:00,45.88,45.89,45.84,45.88,22500.0,23.3316,23.3367,23.3113,23.3316,22500.0
2014-05-30 14:00:00,45.86,45.86,45.8,45.8,16800.0,23.3215,23.3215,23.291,23.291,16800.0
2014-05-30 14:30:00,45.8,45.89,45.76,45.86,39700.0,23.291,23.3367,23.2706,23.3215,39700.0
2014-05-30 15:00:00,45.84,45.91,45.78,45.91,20100.0,23.3113,23.3469,23.2808,23.3469,20100.0
2014-05-30 15:30:00,45.9,46.04,45.89,45.91,201300.0,23.3418,23.413,23.3367,23.3469,201300.0
2014-06-02 09:30:00,45.8,46.04,45.78,46.0,56600.0,23.291,23.413,23.2808,23.3927,56600.0
2014-06-02 10:00:00,45.99,46.04,45.92,45.99,30200.0,23.3876,23.413,23.352,23.3876,30200.0
2014-06-02 10:30:00,45.98,46.02,45.96,46.0,22000.0,23.3825,23.4028,23.3723,23.3927,22000.0
2014-06-02 11:00:00,46.0,46.03,45.98,46.01,20700.0,23.3927,23.4079,23.3825,23.3978,20700.0
2014-06-02 11:30:00,46.0,46.05,45.95,46.04,22600.0,23.3927,23.4181,23.3672,23.413,22600.0
2014-06-02 12:00:00,46.04,46.07,46.03,46.04,15800.0,23.413,23.4283,23.4079,23.413,15800.0
2014-06-02 12:30:00,46.04,46.05,46.02,46.05,12600.0,23.413,23.4181,23.4028,23.4181,12600.0
2014-06-02 13:00:00,46.05,46.07,46.04,46.06,14000.0,23.4181,23.4283,23.413,23.4232,14000.0
2014-06-02 13:30:00,46.06,46.12,46.04,46.1,25000.0,23.4232,23.4537,23.413,23.4435,25000.0
2014-06-02 14:00:00,46.1,46.11,46.05,46.09,24600.0,23.4435,23.4486,23.4181,23.4384,24600.0
2014-06-02 14:30:00,46.1,46.12,46.09,46.1,21000.0,23.4435,23.4537,23.4384,23.4435,21000.0
2014-06-02 15:00:00,46.1,46.11,46.06,46.06,36600.0,23.4435,23.4486,23.4232,23.4232,36600.0
2014-06-02 15:30:00,46.07,46.17,46.07,46.16,96100.0,23.4283,23.4791,23.4283,23.474,96100.0
2014-06-03 09:30:00,46.05,46.2,46.01,46.2,37800.0,23.4181,23.4944,23.3978,23.4944,37800.0
2014-06-03 10:00:00,46.2,46.2,46.12,46.13,26500.0,23.4944,23.4944,23.4537,23.4588,26500.0
2014-06-03 10:30:00,46.14,46.19,46.09,46.19,25400.0,23.4639,23.4893,23.4384,23.4893,25400.0
2014-06-03 11:00:00,46.19,46.23,46.15,46.2,37400.0,23.4893,23.5096,23.4689,23.4944,37400.0
2014-06-03 11:30:00,46.2,46.23,46.19,46.23,12800.0,23.4944,23.5096,23.4893,23.5096,12800.0
2014-06-03 12:00:00,46.23,46.28,46.23,46.27,19000.0,23.5096,23.5351,23.5096,23.53,19000.0
2014-06-03 12:30:00,46.26,46.33,46.26,46.33,51500.0,23.5249,23.5605,23.5249,23.5605,51500.0
2014-06-03 13:00:00,46.32,46.36,46.29,46.33,88000.0,23.5554,23.5757,23.5401,23.5605,88000.0
2014-06-03 13:30:00,46.34,46.39,46.33,46.38,44200.0,23.5656,23.591,23.5605,23.5859,44200.0
2014-06-03 14:00:00,46.39,46.4,46.35,46.39,39700.0,23.591,23.5961,23.5707,23.591,39700.0
2014-06-03 14:30:00,46.39,46.46,46.38,46.41,97600.0,23.591,23.6266,23.5859,23.6012,97600.0
2014-06-03 15:00:00,46.41,46.42,46.3,46.35,64300.0,23.6012,23.6063,23.5452,23.5707,64300.0
2014-06-03 15:30:00,46.34,46.36,46.29,46.3,80900.0,23.5656,23.5757,23.5401,23.5452,80900.0
2014-06-04 09:30:00,46.27,46.39,46.22,46.36,44200.0,23.53,23.591,23.5045,23.5757,44200.0
2014-06-04 10:00:00,46.36,46.4,46.15,46.22,35000.0,23.5757,23.5961,23.4689,23.5045,35000.0
2014-06-04 10:30:00,46.22,46.35,46.22,46.34,31000.0,23.5045,23.5707,23.5045,23.5656,31000.0
2014-06-04 11:00:00,46.34,46.42,46.34,46.39,33400.0,23.5656,23.6063,23.5656,23.591,33400.0
2014-06-04 11:30:00,46.38,46.52,46.37,46.51,36300.0,23.5859,23.6571,23.5808,23.652,36300.0
2014-06-04 12:00:00,46.52,46.59,46.48,46.54,43200.0,23.6571,23.6927,23.6368,23.6673,43200.0
2014-06-04 12:30:00,46.54,46.62,46.52,46.61,42500.0,23.6673,23.708,23.6571,23.7029,42500.0
2014-06-04 13:00:00,46.61,46.7,46.55,46.58,45300.0,23.7029,23.7486,23.6724,23.6876,45300.0
2014-06-04 13:30:00,46.58,46.7,46.56,46.67,41600.0,23.6876,23.7486,23.6774,23.7334,41600.0
2014-06-04 14:00:00,46.68,46.69,46.62,46.64,26600.0,23.7385,23.7436,23.708,23.7181,26600.0
2014-06-04 14:30:00,46.65,46.67,46.59,46.61,24400.0,23.7232,23.7334,23.6927,23.7029,24400.0
2014-06-04 15:00:00,46.6,46.61,46.55,46.56,42200.0,23.6978,23.7029,23.6724,23.6774,42200.0
2014-06-04 15:30:00,46.55,46.66,46.55,46.6,75000.0,23.6724,23.7283,23.6724,23.6978,75000.0
2014-06-05 09:30:00,46.53,46.6,46.39,46.39,107900.0,23.6622,23.6978,23.591,23.591,107900.0
2014-06-05 10:00:00,46.4,46.54,46.35,46.49,41900.0,23.5961,23.6673,23.5707,23.6419,41900.0
2014-06-05 10:30:00,46.48,46.55,46.45,46.48,34800.0,23.6368,23.6724,23.6215,23.6368,34800.0
2014-06-05 11:00:00,46.51,46.62,46.51,46.61,50800.0,23.652,23.708,23.652,23.7029,50800.0
2014-06-05 11:30:00,46.6,46.61,46.54,46.57,35800.0,23.6978,23.7029,23.6673,23.6825,35800.0
2014-06-05 12:00:00,46.57,46.62,46.56,46.6,25500.0,23.6825,23.708,23.6774,23.6978,25500.0
2014-06-05 12:30:00,46.6,46.63,46.5,46.56,81300.0,23.6978,23.713,23.6469,23.6774,81300.0
2014-06-05 13:00:00,46.57,46.65,46.53,46.56,57700.0,23.6825,23.7232,23.6622,23.6774,57700.0
2014-06-05 13:30:00,46.57,46.57,46.5,46.53,22500.0,23.6825,23.6825,23.6469,23.6622,22500.0
2014-06-05 14:00:00,46.53,46.57,46.5,46.55,32900.0,23.6622,23.6825,23.6469,23.6724,32900.0
2014-06-05 14:30:00,46.55,46.55,46.47,46.49,27700.0,23.6724,23.6724,23.6317,23.6419,27700.0
2014-06-05 15:00:00,46.5,46.51,46.46,46.47,29000.0,23.6469,23.652,23.6266,23.6317,29000.0
2014-06-05 15:30:00,46.46,46.46,46.38,46.42,66800.0,23.6266,23.6266,23.5859,23.6063,66800.0
2014-06-06 09:30:00,46.32,46.32,46.12,46.19,67200.0,23.5554,23.5554,23.4537,23.4893,67200.0
2014-06-06 10:00:00,46.19,46.28,46.15,46.25,34600.0,23.4893,23.5351,23.4689,23.5198,34600.0
2014-06-06 10:30:00,46.25,46.25,46.18,46.21,35300.0,23.5198,23.5198,23.4842,23.4995,35300.0
2014-06-06 11:00:00,46.21,46.23,46.19,46.21,22300.0,23.4995,23.5096,23.4893,23.4995,22300.0
2014-06-06 11:30:00,46.2,46.2,46.14,46.15,13600.0,23.4944,23.4944,23.4639,23.4689,13600.0
2014-06-06 12:00:00,46.14,46.18,46.13,46.17,15000.0,23.4639,23.4842,23.4588,23.4791,15000.0
2014-06-06 12:30:00,46.18,46.18,46.08,46.1,27000.0,23.4842,23.4842,23.4334,23.4435,27000.0
2014-06-06 13:00:00,46.1,46.16,46.1,46.14,17800.0,23.4435,23.474,23.4435,23.4639,17800.0
2014-06-06 13:30:00,46.13,46.14,46.1,46.1,19100.0,23.4588,23.4639,23.4435,23.4435,19100.0
2014-06-06 14:00:00,46.1,46.11,46.05,46.09,24900.0,23.4435,23.4486,23.4181,23.4384,24900.0
2014-06-06 14:30:00,46.09,46.11,46.08,46.1,20800.0,23.4384,23.4486,23.4334,23.4435,20800.0
2014-06-06 15:00:00,46.1,46.19,46.08,46.14,30100.0,23.4435,23.4893,23.4334,23.4639,30100.0
2014-06-06 15:30:00,46.15,46.17,46.12,46.14,31700.0,23.4689,23.4791,23.4537,23.4639,31700.0
2014-06-09 09:30:00,46.14,46.26,46.07,46.12,41400.0,23.4639,23.5249,23.4283,23.4537,41400.0
2014-06-09 10:00:00,46.11,46.25,46.09,46.25,15600.0,23.4486,23.5198,23.4384,23.5198,15600.0
2014-06-09 10:30:00,46.27,46.36,46.23,46.34,46400.0,23.53,23.5757,23.5096,23.5656,46400.0
2014-06-09 11:00:00,46.35,46.37,46.23,46.28,21300.0,23.5707,23.5808,23.5096,23.5351,21300.0
2014-06-09 11:30:00,46.27,46.27,46.22,46.26,22600.0,23.53,23.53,23.5045,23.5249,22600.0
2014-06-09 12:00:00,46.26,46.27,46.22,46.22,9500.0,23.5249,23.53,23.5045,23.5045,9500.0
2014-06-09 12:30:00,46.22,46.32,46.21,46.25,16100.0,23.5045,23.5554,23.4995,23.5198,16100.0
2014-06-09 13:00:00,46.23,46.33,46.23,46.29,12000.0,23.5096,23.5605,23.5096,23.5401,12000.0
2014-06-09 13:30:00,46.29,46.32,46.27,46.29,13800.0,23.5401,23.5554,23.53,23.5401,13800.0
2014-06-09 14:00:00,46.28,46.31,46.23,46.23,15100.0,23.5351,23.5503,23.5096,23.5096,15100.0
2014-06-09 14:30:00,46.23,46.29,46.21,46.28,49400.0,23.5096,23.5401,23.4995,23.5351,49400.0
2014-06-09 15:00:00,46.28,46.32,46.24,46.32,19700.0,23.5351,23.5554,23.5147,23.5554,19700.0
2014-06-09 15:30:00,46.32,46.32,46.23,46.27,35200.0,23.5554,23.5554,23.5096,23.53,35200.0
2014-06-10 09:30:00,46.26,46.46,46.24,46.36,37200.0,23.5249,23.6266,23.5147,23.5757,37200.0
2014-06-10 10:00:00,46.35,46.37,46.29,46.33,18300.0,23.5707,23.5808,23.5401,23.5605,18300.0
2014-06-10 10:30:00,46.33,46.33,46.3,46.31,15700.0,23.5605,23.5605,23.5452,23.5503,15700.0
2014-06-10 11:00:00,46.3,46.33,46.26,46.26,24700.0,23.5452,23.5605,23.5249,23.5249,24700.0
2014-06-10 11:30:00,46.26,46.29,46.22,46.29,22500.0,23.5249,23.5401,23.5045,23.5401,22500.0
2014-06-10 12:00:00,46.3,46.31,46.27,46.28,26100.0,23.5452,23.5503,23.53,23.5351,26100.0
2014-06-10 12:30:00,46.28,46.29,46.24,46.28,10700.0,23.5351,23.5401,23.5147,23.5351,10700.0
2014-06-10 13:00:00,46.28,46.29,46.25,46.26,7000.0,23.5351,23.5401,23.5198,23.5249,7000.0
2014-06-10 13:30:00,46.25,46.27,46.23,46.24,20800.0,23.5198,23.53,23.5096,23.5147,20800.0
2014-06-10 14:00:00,46.25,46.29,46.23,46.27,16000.0,23.5198,23.5401,23.5096,23.53,16000.0
2014-06-10 14:30:00,46.28,46.3,46.26,46.29,13500.0,23.5351,23.5452,23.5249,23.5401,13500.0
2014-06-10 15:00:00,46.3,46.32,46.28,46.3,25700.0,23.5452,23.5554,23.5351,23.5452,25700.0
2014-06-10 15:30:00,46.3,46.31,46.27,46.28,49200.0,23.5452,23.5503,23.53,23.5351,49200.0
2014-06-11 09:30:00,46.37,46.44,46.26,46.3,55300.0,23.5808,23.6164,23.5249,23.5452,55300.0
2014-06-11 10:00:00,46.29,46.29,46.21,46.25,20700.0,23.5401,23.5401,23.4995,23.5198,20700.0
2014-06-11 10:30:00,46.24,46.24,46.2,46.21,22600.0,23.5147,23.5147,23.4944,23.4995,22600.0
2014-06-11 11:00:00,46.21,46.27,46.2,46.24,29700.0,23.4995,23.53,23.4944,23.5147,29700.0
2014-06-11 11:30:00,46.24,46.28,46.22,46.26,22100.0,23.5147,23.5351,23.5045,23.5249,22100.0
2014-06-11 12:00:00,46.26,46.28,46.23,46.23,28800.0,23.5249,23.5351,23.5096,23.5096,28800.0
2014-06-11 12:30:00,46.23,46.26,46.21,46.25,27600.0,23.5096,23.5249,23.4995,23.5198,27600.0
2014-06-11 13:00:00,46.24,46.26,46.22,46.25,9600.0,23.5147,23.5249,23.5045,23.5198,9600.0
2014-06-11 13:30:00,46.26,46.27,46.22,46.23,17300.0,23.5249,23.53,23.5045,23.5096,17300.0
2014-06-11 14:00:00,46.24,46.27,46.23,46.27,29200.0,23.5147,23.53,23.5096,23.53,29200.0
2014-06-11 14:30:00,46.27,46.29,46.25,46.26,35400.0,23.53,23.5401,23.5198,23.5249,35400.0
2014-06-11 15:00:00,46.27,46.33,46.25,46.32,64700.0,23.53,23.5605,23.5198,23.5554,64700.0
2014-06-11 15:30:00,46.32,46.35,46.24,46.26,72700.0,23.5554,23.5707,23.5147,23.5249,72700.0
2014-06-12 09:30:00,45.65,45.68,45.34,45.45,92700.0,23.5035,23.5189,23.3439,23.4005,92700.0
2014-06-12 10:00:00,45.45,45.51,45.39,45.46,25000.0,23.4005,23.4314,23.3696,23.4056,25000.0
2014-06-12 10:30:00,45.47,45.48,45.34,45.34,29100.0,23.4108,23.4159,23.3439,23.3439,29100.0
2014-06-12 11:00:00,45.34,45.38,45.23,45.31,55700.0,23.3439,23.3645,23.2872,23.3284,55700.0
2014-06-12 11:30:00,45.31,45.39,45.29,45.3,45700.0,23.3284,23.3696,23.3181,23.3233,45700.0
2014-06-12 12:00:00,45.31,45.32,45.27,45.3,37600.0,23.3284,23.3336,23.3078,23.3233,37600.0
2014-06-12 12:30:00,45.31,45.33,45.25,45.28,29800.0,23.3284,23.3387,23.2975,23.313,29800.0
2014-06-12 13:00:00,45.28,45.38,45.28,45.37,29900.0,23.313,23.3645,23.313,23.3593,29900.0
2014-06-12 13:30:00,45.37,45.37,45.3,45.32,35700.0,23.3593,23.3593,23.3233,23.3336,35700.0
2014-06-12 14:00:00,45.31,45.43,45.31,45.39,42200.0,23.3284,23.3902,23.3284,23.3696,42200.0
2014-06-12 14:30:00,45.38,45.46,45.38,45.45,21500.0,23.3645,23.4056,23.3645,23.4005,21500.0
2014-06-12 15:00:00,45.44,45.45,45.36,45.43,32100.0,23.3954,23.4005,23.3542,23.3902,32100.0
2014-06-12 15:30:00,45.44,45.51,45.38,45.51,74800.0,23.3954,23.4314,23.3645,23.4314,74800.0
2014-06-13 09:30:00,45.4,45.57,45.37,45.52,36500.0,23.3748,23.4623,23.3593,23.4365,36500.0
2014-06-13 10:00:00,45.51,45.54,45.47,45.5,27600.0,23.4314,23.4468,23.4108,23.4262,27600.0
2014-06-13 10:30:00,45.51,45.54,45.5,45.5,14900.0,23.4314,23.4468,23.4262,23.4262,14900.0
2014-06-13 11:00:00,45.51,45.62,45.5,45.51,62300.0,23.4314,23.488,23.4262,23.4314,62300.0
2014-06-13 11:30:00,45.51,45.53,45.47,45.47,13100.0,23.4314,23.4417,23.4108,23.4108,13100.0
2014-06-13 12:00:00,45.47,45.58,45.46,45.57,12700.0,23.4108,23.4674,23.4056,23.4623,12700.0
2014-06-13 12:30:00,45.56,45.65,45.56,45.63,16300.0,23.4571,23.5035,23.4571,23.4932,16300.0
2014-06-13 13:00:00,45.62,45.64,45.55,45.58,20200.0,23.488,23.4983,23.452,23.4674,20200.0
2014-06-13 13:30:00,45.58,45.59,45.56,45.59,11000.0,23.4674,23.4726,23.4571,23.4726,11000.0
2014-06-13 14:00:00,45.58,45.59,45.55,45.59,13500.0,23.4674,23.4726,23.452,23.4726,13500.0
2014-06-13 14:30:00,45.59,45.66,45.57,45.66,20400.0,23.4726,23.5086,23.4623,23.5086,20400.0
2014-06-13 15:00:00,45.65,45.68,45.62,45.65,25800.0,23.5035,23.5189,23.488,23.5035,25800.0
2014-06-13 15:30:00,45.65,45.65,45.55,45.57,57700.0,23.5035,23.5035,23.452,23.4623,57700.0
2014-06-16 09:30:00,45.5,45.74,45.5,45.74,34600.0,23.4262,23.5498,23.4262,23.5498,34600.0
2014-06-16 10:00:00,45.76,45.77,45.63,45.63,34300.0,23.5601,23.5653,23.4932,23.4932,34300.0
2014-06-16 10:30:00,45.64,45.78,45.64,45.77,21000.0,23.4983,23.5704,23.4983,23.5653,21000.0
2014-06-16 11:00:00,45.77,45.8,45.73,45.78,14500.0,23.5653,23.5807,23.5447,23.5704,14500.0
2014-06-16 11:30:00,45.79,45.79,45.72,45.72,10300.0,23.5756,23.5756,23.5395,23.5395,10300.0
2014-06-16 12:00:00,45.71,45.79,45.7,45.79,20400.0,23.5344,23.5756,23.5292,23.5756,20400.0
2014-06-16 12:30:00,45.78,45.84,45.78,45.83,12400.0,23.5704,23.6013,23.5704,23.5961,12400.0
2014-06-16 13:00:00,45.83,45.88,45.82,45.86,15100.0,23.5961,23.6219,23.591,23.6116,15100.0
2014-06-16 13:30:00,45.86,45.89,45.79,45.82,14700.0,23.6116,23.627,23.5756,23.591,14700.0
2014-06-16 14:00:00,45.81,45.88,45.81,45.86,20100.0,23.5859,23.6219,23.5859,23.6116,20100.0
2014-06-16 14:30:00,45.87,45.89,45.84,45.85,25200.0,23.6167,23.627,23.6013,23.6064,25200.0
2014-06-16 15:00:00,45.84,45.85,45.81,45.83,24900.0,23.6013,23.6064,23.5859,23.5961,24900.0
2014-06-16 15:30:00,45.82,45.83,45.74,45.74,61900.0,23.591,23.5961,23.5498,23.5498,61900.0
2014-06-17 09:30:00,45.66,45.84,45.59,45.83,51200.0,23.5086,23.6013,23.4726,23.5961,51200.0
2014-06-17 10:00:00,45.84,45.86,45.77,45.82,42700.0,23.6013,23.6116,23.5653,23.591,42700.0
2014-06-17 10:30:00,45.82,45.88,45.81,45.86,23600.0,23.591,23.6219,23.5859,23.6116,23600.0
2014-06-17 11:00:00,45.86,45.88,45.84,45.87,17300.0,23.6116,23.6219,23.6013,23.6167,17300.0
2014-06-17 11:30:00,45.87,45.87,45.8,45.84,18200.0,23.6167,23.6167,23.5807,23.6013,18200.0
2014-06-17 12:00:00,45.84,45.85,45.73,45.73,18900.0,23.6013,23.6064,23.5447,23.5447,18900.0
2014-06-17 12:30:00,45.73,45.73,45.66,45.66,18600.0,23.5447,23.5447,23.5086,23.5086,18600.0
2014-06-17 13:00:00,45.68,45.7,45.64,45.65,13200.0,23.5189,23.5292,23.4983,23.5035,13200.0
2014-06-17 13:30:00,45.65,45.67,45.6,45.62,32000.0,23.5035,23.5138,23.4777,23.488,32000.0
2014-06-17 14:00:00,45.63,45.64,45.6,45.6,22600.0,23.4932,23.4983,23.4777,23.4777,22600.0
2014-06-17 14:30:00,45.6,45.62,45.59,45.6,23300.0,23.4777,23.488,23.4726,23.4777,23300.0
2014-06-17 15:00:00,45.61,45.63,45.58,45.59,31600.0,23.4829,23.4932,23.4674,23.4726,31600.0
2014-06-17 15:30:00,45.59,45.64,45.59,45.64,64000.0,23.4726,23.4983,23.4726,23.4983,64000.0
2014-06-18 09:30:00,45.64,45.74,45.61,45.73,50800.0,23.4983,23.5498,23.4829,23.5447,50800.0
2014-06-18 10:00:00,45.73,45.94,45.73,45.9,29600.0,23.5447,23.6528,23.5447,23.6322,29600.0
2014-06-18 10:30:00,45.89,45.9,45.84,45.88,24200.0,23.627,23.6322,23.6013,23.6219,24200.0
2014-06-18 11:00:00,45.87,45.91,45.86,45.89,14700.0,23.6167,23.6373,23.6116,23.627,14700.0
2014-06-18 11:30:00,45.89,45.89,45.84,45.84,33500.0,23.627,23.627,23.6013,23.6013,33500.0
2014-06-18 12:00:00,45.85,45.86,45.72,45.72,24500.0,23.6064,23.6116,23.5395,23.5395,24500.0
2014-06-18 12:30:00,45.72,45.73,45.66,45.73,15400.0,23.5395,23.5447,23.5086,23.5447,15400.0
2014-06-18 13:00:00,45.72,45.83,45.71,45.81,15200.0,23.5395,23.5961,23.5344,23.5859,15200.0
2014-06-18 13:30:00,45.81,45.83,45.73,45.74,13100.0,23.5859,23.5961,23.5447,23.5498,13100.0
2014-06-18 14:00:00,45.74,45.85,45.67,45.8,31600.0,23.5498,23.6064,23.5138,23.5807,31600.0
2014-06-18 14:30:00,45.81,45.84,45.77,45.77,42900.0,23.5859,23.6013,23.5653,23.5653,42900.0
2014-06-18 15:00:00,45.78,45.78,45.7,45.74,71700.0,23.5704,23.5704,23.5292,23.5498,71700.0
2014-06-18 15:30:00,45.75,45.83,45.75,45.78,46500.0,23.555,23.5961,23.555,23.5704,46500.0
2014-06-19 09:30:00,45.82,45.9,45.74,45.78,94000.0,23.591,23.6322,23.5498,23.5704,94000.0
2014-06-19 10:00:00,45.79,45.81,45.66,45.67,41300.0,23.5756,23.5859,23.5086,23.5138,41300.0
2014-06-19 10:30:00,45.67,45.73,45.61,45.66,32200.0,23.5138,23.5447,23.4829,23.5086,32200.0
2014-06-19 11:00:00,45.66,45.76,45.64,45.76,23600.0,23.5086,23.5601,23.4983,23.5601,23600.0
2014-06-19 11:30:00,45.76,45.79,45.74,45.77,16700.0,23.5601,23.5756,23.5498,23.5653,16700.0
2014-06-19 12:00:00,45.77,45.79,45.65,45.66,17600.0,23.5653,23.5756,23.5035,23.5086,17600.0
2014-06-19 12:30:00,45.66,45.7,45.6,45.62,30300.0,23.5086,23.5292,23.4777,23.488,30300.0
2014-06-19 13:00:00,45.62,45.71,45.61,45.71,27000.0,23.488,23.5344,23.4829,23.5344,27000.0
2014-06-19 13:30:00,45.71,45.71,45.62,45.64,18800.0,23.5344,23.5344,23.488,23.4983,18800.0
2014-06-19 14:00:00,45.65,45.66,45.48,45.48,44900.0,23.5035,23.5086,23.4159,23.4159,44900.0
2014-06-19 14:30:00,45.48,45.52,45.45,45.51,52900.0,23.4159,23.4365,23.4005,23.4314,52900.0
2014-06-19 15:00:00,45.51,45.73,45.51,45.7,51500.0,23.4314,23.5447,23.4314,23.5292,51500.0
2014-06-19 15:30:00,45.7,45.7,45.56,45.63,73700.0,23.5292,23.5292,23.4571,23.4932,73700.0
2014-06-20 09:30:00,45.87,45.87,45.68,45.77,38900.0,23.6167,23.6167,23.5189,23.5653,38900.0
2014-06-20 10:00:00,45.76,45.8,45.74,45.75,15800.0,23.5601,23.5807,23.5498,23.555,15800.0
2014-06-20 10:30:00,45.75,45.75,45.66,45.66,12500.0,23.555,23.555,23.5086,23.5086,12500.0
2014-06-20 11:00:00,45.66,45.67,45.34,45.48,89400.0,23.5086,23.5138,23.3439,23.4159,89400.0
2014-06-20 11:30:00,45.47,45.53,45.46,45.46,39700.0,23.4108,23.4417,23.4056,23.4056,39700.0
2014-06-20 12:00:00,45.46,45.47,45.36,45.47,30800.0,23.4056,23.4108,23.3542,23.4108,30800.0
2014-06-20 12:30:00,45.46,45.5,45.28,45.29,46200.0,23.4056,23.4262,23.313,23.3181,46200.0
2014-06-20 13:00:00,45.32,45.32,45.1,45.11,82100.0,23.3336,23.3336,23.2203,23.2254,82100.0
2014-06-20 13:30:00,45.12,45.12,45.07,45.08,49700.0,23.2306,23.2306,23.2049,23.21,49700.0
2014-06-20 14:00:00,45.09,45.28,45.08,45.19,43600.0,23.2151,23.313,23.21,23.2666,43600.0
2014-06-20 14:30:00,45.2,45.23,45.17,45.2,45800.0,23.2718,23.2872,23.2563,23.2718,45800.0
2014-06-20 15:00:00,45.19,45.37,45.17,45.37,61800.0,23.2666,23.3593,23.2563,23.3593,61800.0
2014-06-20 15:30:00,45.36,45.56,45.34,45.54,163200.0,23.3542,23.4571,23.3439,23.4468,163200.0
2014-06-23 09:30:00,45.69,45.69,45.42,45.51,46800.0,23.5241,23.5241,23.3851,23.4314,46800.0
2014-06-23 10:00:00,45.51,45.51,45.42,45.42,53100.0,23.4314,23.4314,23.3851,23.3851,53100.0
2014-06-23 10:30:00,45.44,45.45,45.29,45.4,20500.0,23.3954,23.4005,23.3181,23.3748,20500.0
2014-06-23 11:00:00,45.39,45.39,45.22,45.28,30200.0,23.3696,23.3696,23.2821,23.313,30200.0
2014-06-23 11:30:00,45.28,45.29,45.23,45.26,28800.0,23.313,23.3181,23.2872,23.3027,28800.0
2014-06-23 12:00:00,45.25,45.28,45.21,45.22,16300.0,23.2975,23.313,23.2769,23.2821,16300.0
2014-06-23 12:30:00,45.22,45.29,45.22,45.25,26300.0,23.2821,23.3181,23.2821,23.2975,26300.0
2014-06-23 13:00:00,45.25,45.25,45.16,45.2,28700.0,23.2975,23.2975,23.2512,23.2718,28700.0
2014-06-23 13:30:00,45.21,45.22,45.12,45.14,29100.0,23.2769,23.2821,23.2306,23.2409,29100.0
2014-06-23 14:00:00,45.14,45.18,45.14,45.17,17200.0,23.2409,23.2615,23.2409,23.2563,17200.0
2014-06-23 14:30:00,45.16,45.24,45.16,45.2,41900.0,23.2512,23.2924,23.2512,23.2718,41900.0
2014-06-23 15:00:00,45.21,45.22,45.14,45.18,24400.0,23.2769,23.2821,23.2409,23.2615,24400.0
2014-06-23 15:30:00,45.17,45.28,45.16,45.27,69400.0,23.2563,23.313,23.2512,23.3078,69400.0
2014-06-24 09:30:00,45.26,45.32,45.17,45.3,55700.0,23.3027,23.3336,23.2563,23.3233,55700.0
2014-06-24 10:00:00,45.31,45.31,45.2,45.24,54000.0,23.3284,23.3284,23.2718,23.2924,54000.0
2014-06-24 10:30:00,45.25,45.26,45.17,45.17,35800.0,23.2975,23.3027,23.2563,23.2563,35800.0
2014-06-24 11:00:00,45.17,45.18,45.09,45.15,46400.0,23.2563,23.2615,23.2151,23.246,46400.0
2014-06-24 11:30:00,45.14,45.14,45.06,45.09,23800.0,23.2409,23.2409,23.1997,23.2151,23800.0
2014-06-24 12:00:00,45.1,45.11,45.08,45.09,15600.0,23.2203,23.2254,23.21,23.2151,15600.0
2014-06-24 12:30:00,45.08,45.1,45.07,45.08,20900.0,23.21,23.2203,23.2049,23.21,20900.0
2014-06-24 13:00:00,45.08,45.09,45.04,45.05,27200.0,23.21,23.2151,23.1894,23.1946,27200.0
2014-06-24 13:30:00,45.05,45.06,44.98,44.99,33200.0,23.1946,23.1997,23.1585,23.1637,33200.0
2014-06-24 14:00:00,45.0,45.06,44.98,45.03,55500.0,23.1688,23.1997,23.1585,23.1843,55500.0
2014-06-24 14:30:00,45.04,45.06,45.0,45.02,29700.0,23.1894,23.1997,23.1688,23.1791,29700.0
2014-06-24 15:00:00,45.02,45.03,44.96,44.96,40700.0,23.1791,23.1843,23.1482,23.1482,40700.0
2014-06-24 15:30:00,44.97,45.01,44.95,44.98,67400.0,23.1534,23.174,23.1431,23.1585,67400.0
2014-06-25 09:30:00,45.08,45.2,44.95,45.08,54000.0,23.21,23.2718,23.1431,23.21,54000.0
2014-06-25 10:00:00,45.09,45.18,45.04,45.17,26800.0,23.2151,23.2615,23.1894,23.2563,26800.0
2014-06-25 10:30:00,45.17,45.18,45.02,45.03,21700.0,23.2563,23.2615,23.1791,23.1843,21700.0
2014-06-25 11:00:00,45.05,45.08,45.02,45.03,20400.0,23.1946,23.21,23.1791,23.1843,20400.0
2014-06-25 11:30:00,45.02,45.06,44.98,45.05,21900.0,23.1791,23.1997,23.1585,23.1946,21900.0
2014-06-25 12:00:00,45.05,45.05,44.94,44.94,17700.0,23.1946,23.1946,23.1379,23.1379,17700.0
2014-06-25 12:30:00,44.95,45.02,44.95,45.0,22400.0,23.1431,23.1791,23.1431,23.1688,22400.0
2014-06-25 13:00:00,45.0,45.04,44.98,45.01,10200.0,23.1688,23.1894,23.1585,23.174,10200.0
2014-06-25 13:30:00,45.02,45.02,44.94,44.96,20900.0,23.1791,23.1791,23.1379,23.1482,20900.0
2014-06-25 14:00:00,44.95,44.95,44.92,44.92,26200.0,23.1431,23.1431,23.1276,23.1276,26200.0
2014-06-25 14:30:00,44.93,44.93,44.81,44.81,39200.0,23.1328,23.1328,23.071,23.071,39200.0
2014-06-25 15:00:00,44.8,44.9,44.8,44.88,73900.0,23.0658,23.1173,23.0658,23.107,73900.0
2014-06-25 15:30:00,44.88,45.0,44.88,44.98,77300.0,23.107,23.1688,23.107,23.1585,77300.0
2014-06-26 09:30:00,45.1,45.11,44.85,44.91,58300.0,23.2203,23.2254,23.0916,23.1225,58300.0
2014-06-26 10:00:00,44.92,45.11,44.86,45.1,36400.0,23.1276,23.2254,23.0967,23.2203,36400.0
2014-06-26 10:30:00,45.1,45.21,45.06,45.17,26900.0,23.2203,23.2769,23.1997,23.2563,26900.0
2014-06-26 11:00:00,45.16,45.18,45.12,45.12,34600.0,23.2512,23.2615,23.2306,23.2306,34600.0
2014-06-26 11:30:00,45.14,45.21,45.12,45.17,37900.0,23.2409,23.2769,23.2306,23.2563,37900.0
2014-06-26 12:00:00,45.17,45.21,45.13,45.19,20900.0,23.2563,23.2769,23.2357,23.2666,20900.0
2014-06-26 12:30:00,45.19,45.22,45.14,45.15,30000.0,23.2666,23.2821,23.2409,23.246,30000.0
2014-06-26 13:00:00,45.15,45.21,45.14,45.21,25300.0,23.246,23.2769,23.2409,23.2769,25300.0
2014-06-26 13:30:00,45.21,45.23,45.2,45.2,15600.0,23.2769,23.2872,23.2718,23.2718,15600.0
2014-06-26 14:00:00,45.2,45.23,45.15,45.16,20200.0,23.2718,23.2872,23.246,23.2512,20200.0
2014-06-26 14:30:00,45.16,45.2,45.13,45.14,20500.0,23.2512,23.2718,23.2357,23.2409,20500.0
2014-06-26 15:00:00,45.14,45.14,45.02,45.03,65800.0,23.2409,23.2409,23.1791,23.1843,65800.0
2014-06-26 15:30:00,45.03,45.06,45.01,45.06,55300.0,23.1843,23.1997,23.174,23.1997,55300.0
2014-06-27 09:30:00,45.13,45.16,45.05,45.1,37800.0,23.2357,23.2512,23.1946,23.2203,37800.0
2014-06-27 10:00:00,45.08,45.22,45.08,45.18,19800.0,23.21,23.2821,23.21,23.2615,19800.0
2014-06-27 10:30:00,45.2,45.32,45.2,45.31,18400.0,23.2718,23.3336,23.2718,23.3284,18400.0
2014-06-27 11:00:00,45.32,45.37,45.29,45.37,20400.0,23.3336,23.3593,23.3181,23.3593,20400.0
2014-06-27 11:30:00,45.37,45.37,45.3,45.33,22900.0,23.3593,23.3593,23.3233,23.3387,22900.0
2014-06-27 12:00:00,45.31,45.35,45.3,45.34,12200.0,23.3284,23.349,23.3233,23.3439,12200.0
2014-06-27 12:30:00,45.34,45.37,45.33,45.35,13400.0,23.3439,23.3593,23.3387,23.349,13400.0
2014-06-27 13:00:00,45.35,45.37,45.26,45.26,25800.0,23.349,23.3593,23.3027,23.3027,25800.0
2014-06-27 13:30:00,45.27,45.28,45.25,45.27,21600.0,23.3078,23.313,23.2975,23.3078,21600.0
2014-06-27 14:00:00,45.27,45.38,45.27,45.36,34200.0,23.3078,23.3645,23.3078,23.3542,34200.0
2014-06-27 14:30:00,45.37,45.44,45.36,45.41,28300.0,23.3593,23.3954,23.3542,23.3799,28300.0
2014-06-27 15:00:00,45.42,45.45,45.4,45.44,26200.0,23.3851,23.4005,23.3748,23.3954,26200.0
2014-06-27 15:30:00,45.45,45.57,45.44,45.52,59800.0,23.4005,23.4623,23.3954,23.4365,59800.0
2014-06-30 09:30:00,45.51,45.53,45.23,45.4,44400.0,23.4314,23.4417,23.2872,23.3748,44400.0
2014-06-30 10:00:00,45.41,45.57,45.41,45.57,24200.0,23.3799,23.4623,23.3799,23.4623,24200.0
2014-06-30 10:30:00,45.58,45.6,45.54,45.57,15000.0,23.4674,23.4777,23.4468,23.4623,15000.0
2014-06-30 11:00:00,45.57,45.59,45.49,45.51,19800.0,23.4623,23.4726,23.4211,23.4314,19800.0
2014-06-30 11:30:00,45.51,45.51,45.44,45.47,19800.0,23.4314,23.4314,23.3954,23.4108,19800.0
2014-06-30 12:00:00,45.47,45.52,45.47,45.5,11500.0,23.4108,23.4365,23.4108,23.4262,11500.0
2014-06-30 12:30:00,45.51,45.55,45.49,45.52,12100.0,23.4314,23.452,23.4211,23.4365,12100.0
2014-06-30 13:00:00,45.53,45.54,45.36,45.37,20800.0,23.4417,23.4468,23.3542,23.3593,20800.0
2014-06-30 13:30:00,45.36,45.37,45.31,45.32,35200.0,23.3542,23.3593,23.3284,23.3336,35200.0
2014-06-30 14:00:00,45.33,45.4,45.3,45.4,18300.0,23.3387,23.3748,23.3233,23.3748,18300.0
2014-06-30 14:30:00,45.41,45.41,45.25,45.25,24400.0,23.3799,23.3799,23.2975,23.2975,24400.0
2014-06-30 15:00:00,45.26,45.37,45.25,45.32,24000.0,23.3027,23.3593,23.2975,23.3336,24000.0
2014-06-30 15:30:00,45.31,45.4,45.26,45.36,84500.0,23.3284,23.3748,23.3027,23.3542,84500.0
2014-07-01 09:30:00,45.51,45.51,45.36,45.45,23700.0,23.4314,23.4314,23.3542,23.4005,23700.0
2014-07-01 10:00:00,45.43,45.55,45.41,45.52,17800.0,23.3902,23.452,23.3799,23.4365,17800.0
2014-07-01 10:30:00,45.53,45.62,45.5,45.62,12200.0,23.4417,23.488,23.4262,23.488,12200.0
2014-07-01 11:00:00,45.62,45.65,45.59,45.65,12800.0,23.488,23.5035,23.4726,23.5035,12800.0
2014-07-01 11:30:00,45.65,45.69,45.61,45.61,18700.0,23.5035,23.5241,23.4829,23.4829,18700.0
2014-07-01 12:00:00,45.62,45.64,45.57,45.61,15700.0,23.488,23.4983,23.4623,23.4829,15700.0
2014-07-01 12:30:00,45.61,45.65,45.6,45.64,4200.0,23.4829,23.5035,23.4777,23.4983,4200.0
2014-07-01 13:00:00,45.65,45.65,45.6,45.6,10200.0,23.5035,23.5035,23.4777,23.4777,10200.0
2014-07-01 13:30:00,45.61,45.62,45.59,45.61,11600.0,23.4829,23.488,23.4726,23.4829,11600.0
2014-07-01 14:00:00,45.61,45.67,45.59,45.59,29800.0,23.4829,23.5138,23.4726,23.4726,29800.0
2014-07-01 14:30:00,45.59,45.63,45.58,45.62,18300.0,23.4726,23.4932,23.4674,23.488,18300.0
2014-07-01 15:00:00,45.63,45.63,45.6,45.61,14200.0,23.4932,23.4932,23.4777,23.4829,14200.0
2014-07-01 15:30:00,45.61,45.63,45.58,45.6,35000.0,23.4829,23.4932,23.4674,23.4777,35000.0
2014-07-02 09:30:00,45.54,45.61,45.07,45.23,73700.0,23.4468,23.4829,23.2049,23.2872,73700.0
2014-07-02 10:00:00,45.21,45.39,45.21,45.35,43700.0,23.2769,23.3696,23.2769,23.349,43700.0
2014-07-02 10:30:00,45.35,45.36,45.28,45.35,30100.0,23.349,23.3542,23.313,23.349,30100.0
2014-07-02 11:00:00,45.35,45.39,45.33,45.34,31000.0,23.349,23.3696,23.3387,23.3439,31000.0
2014-07-02 11:30:00,45.34,45.37,45.27,45.27,28200.0,23.3439,23.3593,23.3078,23.3078,28200.0
2014-07-02 12:00:00,45.27,45.27,45.16,45.18,26400.0,23.3078,23.3078,23.2512,23.2615,26400.0
2014-07-02 12:30:00,45.18,45.21,45.13,45.2,21700.0,23.2615,23.2769,23.2357,23.2718,21700.0
2014-07-02 13:00:00,45.22,45.29,45.22,45.29,27000.0,23.2821,23.3181,23.2821,23.3181,27000.0
2014-07-02 13:30:00,45.29,45.29,45.23,45.25,24900.0,23.3181,23.3181,23.2872,23.2975,24900.0
2014-07-02 14:00:00,45.26,45.27,45.19,45.22,31600.0,23.3027,23.3078,23.2666,23.2821,31600.0
2014-07-02 14:30:00,45.22,45.26,45.21,45.26,54000.0,23.2821,23.3027,23.2769,23.3027,54000.0
2014-07-02 15:00:00,45.26,45.26,45.19,45.2,22600.0,23.3027,23.3027,23.2666,23.2718,22600.0
2014-07-02 15:30:00,45.21,45.26,45.17,45.2,121900.0,23.2769,23.3027,23.2563,23.2718,121900.0
2014-07-03 09:30:00,45.36,45.55,45.29,45.52,40200.0,23.3542,23.452,23.3181,23.4365,40200.0
2014-07-03 10:00:00,45.52,45.59,45.48,45.56,32200.0,23.4365,23.4726,23.4159,23.4571,32200.0
2014-07-03 10:30:00,45.57,45.64,45.56,45.63,30400.0,23.4623,23.4983,23.4571,23.4932,30400.0
2014-07-03 11:00:00,45.64,45.66,45.6,45.65,25300.0,23.4983,23.5086,23.4777,23.5035,25300.0
2014-07-03 11:30:00,45.66,45.67,45.58,45.6,23600.0,23.5086,23.5138,23.4674,23.4777,23600.0
2014-07-03 12:00:00,45.62,45.7,45.62,45.68,24700.0,23.488,23.5292,23.488,23.5189,24700.0
2014-07-03 12:30:00,45.68,45.69,45.57,45.59,34200.0,23.5189,23.5241,23.4623,23.4726,34200.0
2014-07-07 09:30:00,45.48,45.57,45.34,45.37,119500.0,23.4159,23.4623,23.3439,23.3593,119500.0
2014-07-07 10:00:00,45.38,45.44,45.23,45.3,52200.0,23.3645,23.3954,23.2872,23.3233,52200.0
2014-07-07 10:30:00,45.3,45.31,45.13,45.17,40900.0,23.3233,23.3284,23.2357,23.2563,40900.0
2014-07-07 11:00:00,45.17,45.21,45.13,45.15,47500.0,23.2563,23.2769,23.2357,23.246,47500.0
2014-07-07 11:30:00,45.14,45.2,45.13,45.2,27800.0,23.2409,23.2718,23.2357,23.2718,27800.0
2014-07-07 12:00:00,45.2,45.27,45.2,45.22,25300.0,23.2718,23.3078,23.2718,23.2821,25300.0
2014-07-07 12:30:00,45.22,45.22,45.09,45.12,45900.0,23.2821,23.2821,23.2151,23.2306,45900.0
2014-07-07 13:00:00,45.13,45.18,45.06,45.1,57100.0,23.2357,23.2615,23.1997,23.2203,57100.0
2014-07-07 13:30:00,45.1,45.1,45.02,45.03,46800.0,23.2203,23.2203,23.1791,23.1843,46800.0
2014-07-07 14:00:00,45.03,45.05,45.01,45.01,27500.0,23.1843,23.1946,23.174,23.174,27500.0
2014-07-07 14:30:00,45.02,45.02,44.99,44.99,39300.0,23.1791,23.1791,23.1637,23.1637,39300.0
2014-07-07 15:00:00,45.0,45.01,44.96,44.97,45500.0,23.1688,23.174,23.1482,23.1534,45500.0
2014-07-07 15:30:00,44.98,45.15,44.96,45.15,197100.0,23.1585,23.246,23.1482,23.246,197100.0
2014-07-08 09:30:00,45.13,45.15,44.51,44.68,215100.0,23.2357,23.246,22.9165,23.0041,215100.0
2014-07-08 10:00:00,44.68,44.69,44.62,44.67,58900.0,23.0041,23.0092,22.9732,22.9989,58900.0
2014-07-08 10:30:00,44.67,44.73,44.6,44.61,50800.0,22.9989,23.0298,22.9629,22.968,50800.0
2014-07-08 11:00:00,44.6,44.64,44.56,44.56,40800.0,22.9629,22.9835,22.9423,22.9423,40800.0
2014-07-08 11:30:00,44.57,44.64,44.57,44.61,38100.0,22.9474,22.9835,22.9474,22.968,38100.0
2014-07-08 12:00:00,44.61,44.73,44.59,44.64,38600.0,22.968,23.0298,22.9577,22.9835,38600.0
2014-07-08 12:30:00,44.64,44.71,44.63,44.7,27900.0,22.9835,23.0195,22.9783,23.0144,27900.0
2014-07-08 13:00:00,44.69,44.81,44.65,44.81,35800.0,23.0092,23.071,22.9886,23.071,35800.0
2014-07-08 13:30:00,44.82,44.87,44.77,44.8,56000.0,23.0761,23.1019,23.0504,23.0658,56000.0
2014-07-08 14:00:00,44.81,44.84,44.74,44.82,39000.0,23.071,23.0864,23.0349,23.0761,39000.0
2014-07-08 14:30:00,44.81,44.87,44.79,44.82,32000.0,23.071,23.1019,23.0607,23.0761,32000.0
2014-07-08 15:00:00,44.82,44.83,44.74,44.8,42100.0,23.0761,23.0813,23.0349,23.0658,42100.0
2014-07-08 15:30:00,44.8,44.92,44.79,44.88,95700.0,23.0658,23.1276,23.0607,23.107,95700.0
2014-07-09 09:30:00,44.97,45.16,44.9,45.13,84000.0,23.1534,23.2512,23.1173,23.2357,84000.0
2014-07-09 10:00:00,45.13,45.14,45.06,45.08,29900.0,23.2357,23.2409,23.1997,23.21,29900.0
2014-07-09 10:30:00,45.08,45.18,45.07,45.17,29600.0,23.21,23.2615,23.2049,23.2563,29600.0
2014-07-09 11:00:00,45.17,45.19,45.09,45.13,30600.0,23.2563,23.2666,23.2151,23.2357,30600.0
2014-07-09 11:30:00,45.12,45.23,45.11,45.23,27000.0,23.2306,23.2872,23.2254,23.2872,27000.0
2014-07-09 12:00:00,45.22,45.27,45.2,45.27,15500.0,23.2821,23.3078,23.2718,23.3078,15500.0
2014-07-09 12:30:00,45.26,45.3,45.2,45.21,44900.0,23.3027,23.3233,23.2718,23.2769,44900.0
2014-07-09 13:00:00,45.2,45.22,45.18,45.2,20400.0,23.2718,23.2821,23.2615,23.2718,20400.0
2014-07-09 13:30:00,45.2,45.22,45.14,45.22,20100.0,23.2718,23.2821,23.2409,23.2821,20100.0
2014-07-09 14:00:00,45.21,45.28,45.14,45.25,34000.0,23.2769,23.313,23.2409,23.2975,34000.0
2014-07-09 14:30:00,45.25,45.32,45.25,45.3,34800.0,23.2975,23.3336,23.2975,23.3233,34800.0
2014-07-09 15:00:00,45.31,45.31,45.28,45.28,26200.0,23.3284,23.3284,23.313,23.313,26200.0
2014-07-09 15:30:00,45.28,45.29,45.23,45.28,70000.0,23.313,23.3181,23.2872,23.313,70000.0
2014-07-10 09:30:00,45.01,45.24,44.99,45.21,73300.0,23.174,23.2924,23.1637,23.2769,73300.0
2014-07-10 10:00:00,45.21,45.23,45.14,45.15,47900.0,23.2769,23.2872,23.2409,23.246,47900.0
2014-07-10 10:30:00,45.14,45.35,45.14,45.34,41300.0,23.2409,23.349,23.2409,23.3439,41300.0
2014-07-10 11:00:00,45.34,45.34,45.17,45.17,29400.0,23.3439,23.3439,23.2563,23.2563,29400.0
2014-07-10 11:30:00,45.16,45.2,45.09,45.15,30300.0,23.2512,23.2718,23.2151,23.246,30300.0
2014-07-10 12:00:00,45.16,45.21,45.13,45.16,26600.0,23.2512,23.2769,23.2357,23.2512,26600.0
2014-07-10 12:30:00,45.16,45.29,45.16,45.26,28600.0,23.2512,23.3181,23.2512,23.3027,28600.0
2014-07-10 13:00:00,45.26,45.34,45.25,45.34,23400.0,23.3027,23.3439,23.2975,23.3439,23400.0
2014-07-10 13:30:00,45.34,45.35,45.31,45.35,22000.0,23.3439,23.349,23.3284,23.349,22000.0
2014-07-10 14:00:00,45.35,45.39,45.35,45.38,29400.0,23.349,23.3696,23.349,23.3645,29400.0
2014-07-10 14:30:00,45.38,45.41,45.36,45.41,35000.0,23.3645,23.3799,23.3542,23.3799,35000.0
2014-07-10 15:00:00,45.41,45.54,45.41,45.5,77800.0,23.3799,23.4468,23.3799,23.4262,77800.0
2014-07-10 15:30:00,45.51,45.54,45.44,45.45,87300.0,23.4314,23.4468,23.3954,23.4005,87300.0
2014-07-11 09:30:00,45.34,45.43,45.23,45.25,76200.0,23.3439,23.3902,23.2872,23.2975,76200.0
2014-07-11 10:00:00,45.23,45.33,45.17,45.29,35200.0,23.2872,23.3387,23.2563,23.3181,35200.0
2014-07-11 10:30:00,45.29,45.3,45.25,45.26,18300.0,23.3181,23.3233,23.2975,23.3027,18300.0
2014-07-11 11:00:00,45.26,45.29,45.23,45.29,11200.0,23.3027,23.3181,23.2872,23.3181,11200.0
2014-07-11 11:30:00,45.3,45.37,45.29,45.33,15600.0,23.3233,23.3593,23.3181,23.3387,15600.0
2014-07-11 12:00:00,45.33,45.37,45.33,45.34,15500.0,23.3387,23.3593,23.3387,23.3439,15500.0
2014-07-11 12:30:00,45.33,45.39,45.31,45.38,23100.0,23.3387,23.3696,23.3284,23.3645,23100.0
2014-07-11 13:00:00,45.38,45.5,45.37,45.46,23900.0,23.3645,23.4262,23.3593,23.4056,23900.0
2014-07-11 13:30:00,45.47,45.51,45.43,45.45,13000.0,23.4108,23.4314,23.3902,23.4005,13000.0
2014-07-11 14:00:00,45.44,45.48,45.43,45.44,15500.0,23.3954,23.4159,23.3902,23.3954,15500.0
2014-07-11 14:30:00,45.45,45.49,45.43,45.47,23300.0,23.4005,23.4211,23.3902,23.4108,23300.0
2014-07-11 15:00:00,45.46,45.48,45.44,45.46,21600.0,23.4056,23.4159,23.3954,23.4056,21600.0
2014-07-11 15:30:00,45.47,45.48,45.44,45.47,36500.0,23.4108,23.4159,23.3954,23.4108,36500.0
2014-07-14 09:30:00,45.51,45.59,45.41,45.59,46200.0,23.4314,23.4726,23.3799,23.4726,46200.0
2014-07-14 10:00:00,45.59,45.62,45.48,45.57,21900.0,23.4726,23.488,23.4159,23.4623,21900.0
2014-07-14 10:30:00,45.57,45.62,45.47,45.62,30600.0,23.4623,23.488,23.4108,23.488,30600.0
2014-07-14 11:00:00,45.61,45.63,45.53,45.62,26000.0,23.4829,23.4932,23.4417,23.488,26000.0
2014-07-14 11:30:00,45.61,45.65,45.59,45.62,16900.0,23.4829,23.5035,23.4726,23.488,16900.0
2014-07-14 12:00:00,45.61,45.62,45.56,45.59,16100.0,23.4829,23.488,23.4571,23.4726,16100.0
2014-07-14 12:30:00,45.59,45.61,45.52,45.57,24900.0,23.4726,23.4829,23.4365,23.4623,24900.0
2014-07-14 13:00:00,45.58,45.6,45.56,45.58,15200.0,23.4674,23.4777,23.4571,23.4674,15200.0
2014-07-14 13:30:00,45.58,45.6,45.58,45.59,17800.0,23.4674,23.4777,23.4674,23.4726,17800.0
2014-07-14 14:00:00,45.6,45.63,45.59,45.6,36600.0,23.4777,23.4932,23.4726,23.4777,36600.0
2014-07-14 14:30:00,45.6,45.61,45.56,45.61,26000.0,23.4777,23.4829,23.4571,23.4829,26000.0
2014-07-14 15:00:00,45.61,45.66,45.58,45.64,50300.0,23.4829,23.5086,23.4674,23.4983,50300.0
2014-07-14 15:30:00,45.64,45.73,45.62,45.69,105900.0,23.4983,23.5447,23.488,23.5241,105900.0
2014-07-15 09:30:00,45.7,45.7,45.43,45.5,78900.0,23.5292,23.5292,23.3902,23.4262,78900.0
2014-07-15 10:00:00,45.52,45.56,45.2,45.2,103300.0,23.4365,23.4571,23.2718,23.2718,103300.0
2014-07-15 10:30:00,45.21,45.22,45.02,45.14,113400.0,23.2769,23.2821,23.1791,23.2409,113400.0
2014-07-15 11:00:00,45.14,45.29,45.11,45.21,51900.0,23.2409,23.3181,23.2254,23.2769,51900.0
2014-07-15 11:30:00,45.21,45.24,45.05,45.06,33000.0,23.2769,23.2924,23.1946,23.1997,33000.0
2014-07-15 12:00:00,45.06,45.07,45.03,45.06,19300.0,23.1997,23.2049,23.1843,23.1997,19300.0
2014-07-15 12:30:00,45.06,45.06,45.02,45.04,21400.0,23.1997,23.1997,23.1791,23.1894,21400.0
2014-07-15 13:00:00,45.04,45.09,45.03,45.08,16300.0,23.1894,23.2151,23.1843,23.21,16300.0
2014-07-15 13:30:00,45.08,45.12,45.06,45.08,17100.0,23.21,23.2306,23.1997,23.21,17100.0
2014-07-15 14:00:00,45.08,45.15,45.06,45.15,35700.0,23.21,23.246,23.1997,23.246,35700.0
2014-07-15 14:30:00,45.16,45.16,45.07,45.08,31800.0,23.2512,23.2512,23.2049,23.21,31800.0
2014-07-15 15:00:00,45.09,45.09,44.93,44.97,82000.0,23.2151,23.2151,23.1328,23.1534,82000.0
2014-07-15 15:30:00,44.97,45.03,44.96,44.98,124800.0,23.1534,23.1843,23.1482,23.1585,124800.0
2014-07-16 09:30:00,44.94,45.18,44.9,45.13,93300.0,23.1379,23.2615,23.1173,23.2357,93300.0
2014-07-16 10:00:00,45.15,45.19,45.01,45.15,92300.0,23.246,23.2666,23.174,23.246,92300.0
2014-07-16 10:30:00,45.15,45.23,45.11,45.22,65800.0,23.246,23.2872,23.2254,23.2821,65800.0
2014-07-16 11:00:00,45.21,45.3,45.18,45.24,85300.0,23.2769,23.3233,23.2615,23.2924,85300.0
2014-07-16 11:30:00,45.23,45.33,45.21,45.33,97200.0,23.2872,23.3387,23.2769,23.3387,97200.0
2014-07-16 12:00:00,45.33,45.48,45.3,45.44,119900.0,23.3387,23.4159,23.3233,23.3954,119900.0
2014-07-16 12:30:00,45.45,45.46,45.32,45.33,88800.0,23.4005,23.4056,23.3336,23.3387,88800.0
2014-07-16 13:00:00,45.33,45.43,45.32,45.4,106200.0,23.3387,23.3902,23.3336,23.3748,106200.0
2014-07-16 13:30:00,45.39,45.52,45.39,45.51,115600.0,23.3696,23.4365,23.3696,23.4314,115600.0
2014-07-16 14:00:00,45.51,45.51,45.4,45.43,90900.0,23.4314,23.4314,23.3748,23.3902,90900.0
2014-07-16 14:30:00,45.43,45.46,45.39,45.39,114500.0,23.3902,23.4056,23.3696,23.3696,114500.0
2014-07-16 15:00:00,45.39,45.48,45.36,45.48,153200.0,23.3696,23.4159,23.3542,23.4159,153200.0
2014-07-16 15:30:00,45.48,45.5,45.38,45.49,377500.0,23.4159,23.4262,23.3645,23.4211,377500.0
2014-07-17 09:30:00,45.4,45.47,45.18,45.44,65500.0,23.3748,23.4108,23.2615,23.3954,65500.0
2014-07-17 10:00:00,45.46,45.78,45.43,45.78,257000.0,23.4056,23.5704,23.3902,23.5704,257000.0
2014-07-17 10:30:00,45.78,45.78,45.55,45.66,97400.0,23.5704,23.5704,23.452,23.5086,97400.0
2014-07-17 11:00:00,45.66,45.66,45.36,45.41,74600.0,23.5086,23.5086,23.3542,23.3799,74600.0
2014-07-17 11:30:00,45.39,45.49,45.26,45.43,35900.0,23.3696,23.4211,23.3027,23.3902,35900.0
2014-07-17 12:00:00,45.42,45.44,45.36,45.37,30000.0,23.3851,23.3954,23.3542,23.3593,30000.0
2014-07-17 12:30:00,45.37,45.42,45.36,45.41,44900.0,23.3593,23.3851,23.3542,23.3799,44900.0
2014-07-17 13:00:00,45.42,45.51,45.4,45.41,29800.0,23.3851,23.4314,23.3748,23.3799,29800.0
2014-07-17 13:30:00,45.41,45.54,45.4,45.53,22300.0,23.3799,23.4468,23.3748,23.4417,22300.0
2014-07-17 14:00:00,45.52,45.55,45.46,45.49,42500.0,23.4365,23.452,23.4056,23.4211,42500.0
2014-07-17 14:30:00,45.48,45.55,45.45,45.54,26900.0,23.4159,23.452,23.4005,23.4468,26900.0
2014-07-17 15:00:00,45.54,45.54,45.41,45.44,27000.0,23.4468,23.4468,23.3799,23.3954,27000.0
2014-07-17 15:30:00,45.43,45.43,45.33,45.36,67900.0,23.3902,23.3902,23.3387,23.3542,67900.0
2014-07-18 09:30:00,45.48,45.72,45.39,45.49,61000.0,23.4159,23.5395,23.3696,23.4211,61000.0
2014-07-18 10:00:00,45.5,45.67,45.5,45.59,36300.0,23.4262,23.5138,23.4262,23.4726,36300.0
2014-07-18 10:30:00,45.6,45.63,45.5,45.54,21700.0,23.4777,23.4932,23.4262,23.4468,21700.0
2014-07-18 11:00:00,45.55,45.55,45.42,45.42,31900.0,23.452,23.452,23.3851,23.3851,31900.0
2014-07-18 11:30:00,45.43,45.49,45.4,45.4,20800.0,23.3902,23.4211,23.3748,23.3748,20800.0
2014-07-18 12:00:00,45.42,45.48,45.41,45.47,8600.0,23.3851,23.4159,23.3799,23.4108,8600.0
2014-07-18 12:30:00,45.47,45.54,45.47,45.52,8100.0,23.4108,23.4468,23.4108,23.4365,8100.0
2014-07-18 13:00:00,45.5,45.57,45.5,45.56,13100.0,23.4262,23.4623,23.4262,23.4571,13100.0
2014-07-18 13:30:00,45.55,45.59,45.55,45.59,11600.0,23.452,23.4726,23.452,23.4726,11600.0
2014-07-18 14:00:00,45.58,45.68,45.57,45.68,27700.0,23.4674,23.5189,23.4623,23.5189,27700.0
2014-07-18 14:30:00,45.68,45.68,45.62,45.63,31900.0,23.5189,23.5189,23.488,23.4932,31900.0
2014-07-18 15:00:00,45.63,45.65,45.62,45.62,20500.0,23.4932,23.5035,23.488,23.488,20500.0
2014-07-18 15:30:00,45.63,45.64,45.48,45.5,85900.0,23.4932,23.4983,23.4159,23.4262,85900.0
2014-07-21 09:30:00,45.38,45.4,45.19,45.35,56100.0,23.3645,23.3748,23.2666,23.349,56100.0
2014-07-21 10:00:00,45.35,45.37,45.24,45.29,30800.0,23.349,23.3593,23.2924,23.3181,30800.0
2014-07-21 10:30:00,45.29,45.29,45.23,45.26,21500.0,23.3181,23.3181,23.2872,23.3027,21500.0
2014-07-21 11:00:00,45.25,45.29,45.19,45.25,23000.0,23.2975,23.3181,23.2666,23.2975,23000.0
2014-07-21 11:30:00,45.25,45.39,45.24,45.37,17700.0,23.2975,23.3696,23.2924,23.3593,17700.0
2014-07-21 12:00:00,45.37,45.38,45.35,45.36,15800.0,23.3593,23.3645,23.349,23.3542,15800.0
2014-07-21 12:30:00,45.34,45.35,45.28,45.31,29000.0,23.3439,23.349,23.313,23.3284,29000.0
2014-07-21 13:00:00,45.3,45.39,45.29,45.39,16400.0,23.3233,23.3696,23.3181,23.3696,16400.0
2014-07-21 13:30:00,45.38,45.38,45.32,45.33,16100.0,23.3645,23.3645,23.3336,23.3387,16100.0
2014-07-21 14:00:00,45.33,45.37,45.33,45.36,28700.0,23.3387,23.3593,23.3387,23.3542,28700.0
2014-07-21 14:30:00,45.36,45.36,45.3,45.3,33000.0,23.3542,23.3542,23.3233,23.3233,33000.0
2014-07-21 15:00:00,45.31,45.32,45.29,45.3,27500.0,23.3284,23.3336,23.3181,23.3233,27500.0
2014-07-21 15:30:00,45.3,45.36,45.29,45.36,71800.0,23.3233,23.3542,23.3181,23.3542,71800.0
2014-07-22 09:30:00,45.38,45.43,45.29,45.42,58800.0,23.3645,23.3902,23.3181,23.3851,58800.0
2014-07-22 10:00:00,45.42,45.48,45.39,45.41,35300.0,23.3851,23.4159,23.3696,23.3799,35300.0
2014-07-22 10:30:00,45.41,45.44,45.36,45.4,36100.0,23.3799,23.3954,23.3542,23.3748,36100.0
2014-07-22 11:00:00,45.41,45.54,45.4,45.53,37500.0,23.3799,23.4468,23.3748,23.4417,37500.0
2014-07-22 11:30:00,45.53,45.6,45.51,45.56,13500.0,23.4417,23.4777,23.4314,23.4571,13500.0
2014-07-22 12:00:00,45.56,45.63,45.56,45.62,22400.0,23.4571,23.4932,23.4571,23.488,22400.0
2014-07-22 12:30:00,45.63,45.64,45.6,45.62,32800.0,23.4932,23.4983,23.4777,23.488,32800.0
2014-07-22 13:00:00,45.61,45.63,45.52,45.56,29600.0,23.4829,23.4932,23.4365,23.4571,29600.0
2014-07-22 13:30:00,45.55,45.7,45.55,45.69,16600.0,23.452,23.5292,23.452,23.5241,16600.0
2014-07-22 14:00:00,45.69,45.73,45.66,45.7,22900.0,23.5241,23.5447,23.5086,23.5292,22900.0
2014-07-22 14:30:00,45.71,45.71,45.65,45.7,31400.0,23.5344,23.5344,23.5035,23.5292,31400.0
2014-07-22 15:00:00,45.69,45.75,45.69,45.72,28800.0,23.5241,23.555,23.5241,23.5395,28800.0
2014-07-22 15:30:00,45.71,45.71,45.59,45.68,126200.0,23.5344,23.5344,23.4726,23.5189,126200.0
2014-07-23 09:30:00,45.9,45.99,45.77,45.98,104600.0,23.6322,23.6785,23.5653,23.6734,104600.0
2014-07-23 10:00:00,45.98,46.1,45.97,46.08,56900.0,23.6734,23.7352,23.6682,23.7249,56900.0
2014-07-23 10:30:00,46.08,46.22,46.07,46.19,74800.0,23.7249,23.7969,23.7197,23.7815,74800.0
2014-07-23 11:00:00,46.19,46.2,46.14,46.15,29900.0,23.7815,23.7866,23.7558,23.7609,29900.0
2014-07-23 11:30:00,46.16,46.18,46.06,46.15,34400.0,23.7661,23.7763,23.7146,23.7609,34400.0
2014-07-23 12:00:00,46.14,46.19,46.12,46.15,25200.0,23.7558,23.7815,23.7455,23.7609,25200.0
2014-07-23 12:30:00,46.15,46.19,46.13,46.13,35300.0,23.7609,23.7815,23.7506,23.7506,35300.0
2014-07-23 13:00:00,46.13,46.17,46.06,46.06,21500.0,23.7506,23.7712,23.7146,23.7146,21500.0
2014-07-23 13:30:00,46.06,46.08,45.98,46.0,21800.0,23.7146,23.7249,23.6734,23.6837,21800.0
2014-07-23 14:00:00,46.01,46.14,45.95,46.14,49000.0,23.6888,23.7558,23.6579,23.7558,49000.0
2014-07-23 14:30:00,46.15,46.36,46.14,46.33,80800.0,23.7609,23.869,23.7558,23.8536,80800.0
2014-07-23 15:00:00,46.35,46.44,46.3,46.41,58100.0,23.8639,23.9102,23.8381,23.8948,58100.0
2014-07-23 15:30:00,46.41,46.45,46.34,46.42,125500.0,23.8948,23.9154,23.8587,23.8999,125500.0
2014-07-24 09:30:00,46.46,46.5,46.18,46.21,66100.0,23.9205,23.9411,23.7763,23.7918,66100.0
2014-07-24 10:00:00,46.21,46.32,46.2,46.25,27200.0,23.7918,23.8484,23.7866,23.8124,27200.0
2014-07-24 10:30:00,46.24,46.25,46.15,46.19,39500.0,23.8072,23.8124,23.7609,23.7815,39500.0
2014-07-24 11:00:00,46.19,46.23,46.18,46.19,15500.0,23.7815,23.8021,23.7763,23.7815,15500.0
2014-07-24 11:30:00,46.2,46.26,46.19,46.25,29200.0,23.7866,23.8175,23.7815,23.8124,29200.0
2014-07-24 12:00:00,46.25,46.25,46.21,46.22,18900.0,23.8124,23.8124,23.7918,23.7969,18900.0
2014-07-24 12:30:00,46.22,46.23,46.18,46.21,54900.0,23.7969,23.8021,23.7763,23.7918,54900.0
2014-07-24 13:00:00,46.2,46.26,46.19,46.25,24400.0,23.7866,23.8175,23.7815,23.8124,24400.0
2014-07-24 13:30:00,46.24,46.25,46.18,46.22,75100.0,23.8072,23.8124,23.7763,23.7969,75100.0
2014-07-24 14:00:00,46.21,46.24,46.18,46.18,30900.0,23.7918,23.8072,23.7763,23.7763,30900.0
2014-07-24 14:30:00,46.19,46.26,46.18,46.23,35700.0,23.7815,23.8175,23.7763,23.8021,35700.0
2014-07-24 15:00:00,46.24,46.24,46.18,46.22,55600.0,23.8072,23.8072,23.7763,23.7969,55600.0
2014-07-24 15:30:00,46.22,46.22,46.16,46.17,111900.0,23.7969,23.7969,23.7661,23.7712,111900.0
2014-07-25 09:30:00,46.17,46.23,45.99,46.04,66500.0,23.7712,23.8021,23.6785,23.7043,66500.0
2014-07-25 10:00:00,46.06,46.08,45.82,45.88,63500.0,23.7146,23.7249,23.591,23.6219,63500.0
2014-07-25 10:30:00,45.88,45.88,45.77,45.78,62800.0,23.6219,23.6219,23.5653,23.5704,62800.0
2014-07-25 11:00:00,45.8,45.81,45.61,45.68,41200.0,23.5807,23.5859,23.4829,23.5189,41200.0
2014-07-25 11:30:00,45.67,45.72,45.64,45.66,32400.0,23.5138,23.5395,23.4983,23.5086,32400.0
2014-07-25 12:00:00,45.68,45.71,45.58,45.66,52100.0,23.5189,23.5344,23.4674,23.5086,52100.0
2014-07-25 12:30:00,45.66,45.66,45.6,45.62,14600.0,23.5086,23.5086,23.4777,23.488,14600.0
2014-07-25 13:00:00,45.62,45.66,45.62,45.64,21800.0,23.488,23.5086,23.488,23.4983,21800.0
2014-07-25 13:30:00,45.64,45.67,45.61,45.63,31300.0,23.4983,23.5138,23.4829,23.4932,31300.0
2014-07-25 14:00:00,45.64,45.64,45.57,45.59,51200.0,23.4983,23.4983,23.4623,23.4726,51200.0
2014-07-25 14:30:00,45.58,45.59,45.5,45.55,42300.0,23.4674,23.4726,23.4262,23.452,42300.0
2014-07-25 15:00:00,45.56,45.6,45.55,45.58,34600.0,23.4571,23.4777,23.452,23.4674,34600.0
2014-07-25 15:30:00,45.58,45.64,45.55,45.62,162000.0,23.4674,23.4983,23.452,23.488,162000.0
2014-07-28 09:30:00,45.51,45.74,45.45,45.68,42100.0,23.4314,23.5498,23.4005,23.5189,42100.0
2014-07-28 10:00:00,45.66,45.73,45.66,45.72,20700.0,23.5086,23.5447,23.5086,23.5395,20700.0
2014-07-28 10:30:00,45.73,45.74,45.7,45.74,15000.0,23.5447,23.5498,23.5292,23.5498,15000.0
2014-07-28 11:00:00,45.75,45.76,45.72,45.75,15500.0,23.555,23.5601,23.5395,23.555,15500.0
2014-07-28 11:30:00,45.76,45.8,45.71,45.76,15700.0,23.5601,23.5807,23.5344,23.5601,15700.0
2014-07-28 12:00:00,45.77,45.83,45.76,45.81,17600.0,23.5653,23.5961,23.5601,23.5859,17600.0
2014-07-28 12:30:00,45.8,45.81,45.72,45.74,21600.0,23.5807,23.5859,23.5395,23.5498,21600.0
2014-07-28 13:00:00,45.73,45.77,45.68,45.69,18800.0,23.5447,23.5653,23.5189,23.5241,18800.0
2014-07-28 13:30:00,45.69,45.73,45.69,45.71,17000.0,23.5241,23.5447,23.5241,23.5344,17000.0
2014-07-28 14:00:00,45.71,45.79,45.71,45.78,20300.0,23.5344,23.5756,23.5344,23.5704,20300.0
2014-07-28 14:30:00,45.79,45.8,45.74,45.76,18500.0,23.5756,23.5807,23.5498,23.5601,18500.0
2014-07-28 15:00:00,45.75,45.81,45.73,45.81,34800.0,23.555,23.5859,23.5447,23.5859,34800.0
2014-07-28 15:30:00,45.81,45.87,45.79,45.81,125700.0,23.5859,23.6167,23.5756,23.5859,125700.0
2014-07-29 09:30:00,45.88,46.03,45.8,45.96,181900.0,23.6219,23.6991,23.5807,23.6631,181900.0
2014-07-29 10:00:00,45.99,46.03,45.95,46.02,117300.0,23.6785,23.6991,23.6579,23.694,117300.0
2014-07-29 10:30:00,46.03,46.07,45.91,46.04,153600.0,23.6991,23.7197,23.6373,23.7043,153600.0
2014-07-29 11:00:00,46.04,46.06,45.9,45.94,95800.0,23.7043,23.7146,23.6322,23.6528,95800.0
2014-07-29 11:30:00,45.94,45.98,45.88,45.98,49300.0,23.6528,23.6734,23.6219,23.6734,49300.0
2014-07-29 12:00:00,45.98,45.98,45.83,45.84,37400.0,23.6734,23.6734,23.5961,23.6013,37400.0
2014-07-29 12:30:00,45.85,45.88,45.81,45.88,38900.0,23.6064,23.6219,23.5859,23.6219,38900.0
2014-07-29 13:00:00,45.87,45.89,45.84,45.85,49500.0,23.6167,23.627,23.6013,23.6064,49500.0
2014-07-29 13:30:00,45.85,45.91,45.82,45.87,101200.0,23.6064,23.6373,23.591,23.6167,101200.0
2014-07-29 14:00:00,45.87,45.87,45.74,45.79,75800.0,23.6167,23.6167,23.5498,23.5756,75800.0
2014-07-29 14:30:00,45.79,45.85,45.78,45.82,59400.0,23.5756,23.6064,23.5704,23.591,59400.0
2014-07-29 15:00:00,45.82,45.85,45.76,45.78,64100.0,23.591,23.6064,23.5601,23.5704,64100.0
2014-07-29 15:30:00,45.79,45.83,45.71,45.72,124200.0,23.5756,23.5961,23.5344,23.5395,124200.0
2014-07-30 09:30:00,45.67,45.8,45.54,45.56,100200.0,23.5138,23.5807,23.4468,23.4571,100200.0
2014-07-30 10:00:00,45.56,45.69,45.53,45.63,67500.0,23.4571,23.5241,23.4417,23.4932,67500.0
2014-07-30 10:30:00,45.62,45.63,45.49,45.5,50000.0,23.488,23.4932,23.4211,23.4262,50000.0
2014-07-30 11:00:00,45.5,45.6,45.49,45.6,46200.0,23.4262,23.4777,23.4211,23.4777,46200.0
2014-07-30 11:30:00,45.59,45.61,45.51,45.53,142500.0,23.4726,23.4829,23.4314,23.4417,142500.0
2014-07-30 12:00:00,45.54,45.62,45.53,45.57,45700.0,23.4468,23.488,23.4417,23.4623,45700.0
2014-07-30 12:30:00,45.57,45.62,45.53,45.61,45000.0,23.4623,23.488,23.4417,23.4829,45000.0
2014-07-30 13:00:00,45.62,45.63,45.51,45.53,29900.0,23.488,23.4932,23.4314,23.4417,29900.0
2014-07-30 13:30:00,45.53,45.57,45.51,45.52,24400.0,23.4417,23.4623,23.4314,23.4365,24400.0
2014-07-30 14:00:00,45.52,45.72,45.5,45.63,58600.0,23.4365,23.5395,23.4262,23.4932,58600.0
2014-07-30 14:30:00,45.64,45.71,45.57,45.57,48400.0,23.4983,23.5344,23.4623,23.4623,48400.0
2014-07-30 15:00:00,45.56,45.66,45.56,45.64,62000.0,23.4571,23.5086,23.4571,23.4983,62000.0
2014-07-30 15:30:00,45.63,45.67,45.6,45.64,107900.0,23.4932,23.5138,23.4777,23.4983,107900.0
2014-07-31 09:30:00,45.53,45.59,45.46,45.51,71300.0,23.4417,23.4726,23.4056,23.4314,71300.0
2014-07-31 10:00:00,45.5,45.66,45.49,45.54,68300.0,23.4262,23.5086,23.4211,23.4468,68300.0
2014-07-31 10:30:00,45.54,45.55,45.46,45.5,58000.0,23.4468,23.452,23.4056,23.4262,58000.0
2014-07-31 11:00:00,45.5,45.58,45.48,45.52,47600.0,23.4262,23.4674,23.4159,23.4365,47600.0
2014-07-31 11:30:00,45.51,45.55,45.36,45.4,39700.0,23.4314,23.452,23.3542,23.3748,39700.0
2014-07-31 12:00:00,45.41,45.41,45.35,45.38,37000.0,23.3799,23.3799,23.349,23.3645,37000.0
2014-07-31 12:30:00,45.38,45.44,45.38,45.43,54200.0,23.3645,23.3954,23.3645,23.3902,54200.0
2014-07-31 13:00:00,45.43,45.43,45.35,45.38,40500.0,23.3902,23.3902,23.349,23.3645,40500.0
2014-07-31 13:30:00,45.39,45.5,45.38,45.44,66100.0,23.3696,23.4262,23.3645,23.3954,66100.0
2014-07-31 14:00:00,45.45,45.47,45.38,45.42,67500.0,23.4005,23.4108,23.3645,23.3851,67500.0
2014-07-31 14:30:00,45.42,45.45,45.36,45.36,37000.0,23.3851,23.4005,23.3542,23.3542,37000.0
2014-07-31 15:00:00,45.35,45.37,45.25,45.28,73000.0,23.349,23.3593,23.2975,23.313,73000.0
2014-07-31 15:30:00,45.28,45.32,45.24,45.28,157500.0,23.313,23.3336,23.2924,23.313,157500.0
2014-08-01 09:30:00,45.24,45.48,45.23,45.35,80700.0,23.2924,23.4159,23.2872,23.349,80700.0
2014-08-01 10:00:00,45.34,45.37,45.26,45.27,25300.0,23.3439,23.3593,23.3027,23.3078,25300.0
2014-08-01 10:30:00,45.28,45.32,45.16,45.24,113200.0,23.313,23.3336,23.2512,23.2924,113200.0
2014-08-01 11:00:00,45.22,45.24,45.02,45.05,75900.0,23.2821,23.2924,23.1791,23.1946,75900.0
2014-08-01 11:30:00,45.06,45.08,44.94,44.95,50600.0,23.1997,23.21,23.1379,23.1431,50600.0
2014-08-01 12:00:00,44.94,45.08,44.94,45.05,73900.0,23.1379,23.21,23.1379,23.1946,73900.0
2014-08-01 12:30:00,45.06,45.09,45.01,45.01,28700.0,23.1997,23.2151,23.174,23.174,28700.0
2014-08-01 13:00:00,45.02,45.02,44.96,44.98,55600.0,23.1791,23.1791,23.1482,23.1585,55600.0
2014-08-01 13:30:00,44.98,45.03,44.95,44.96,49100.0,23.1585,23.1843,23.1431,23.1482,49100.0
2014-08-01 14:00:00,44.97,45.01,44.93,44.94,76800.0,23.1534,23.174,23.1328,23.1379,76800.0
2014-08-01 14:30:00,44.94,44.97,44.9,44.9,96000.0,23.1379,23.1534,23.1173,23.1173,96000.0
2014-08-01 15:00:00,44.91,44.98,44.89,44.98,87900.0,23.1225,23.1585,23.1122,23.1585,87900.0
2014-08-01 15:30:00,44.98,44.98,44.86,44.95,118600.0,23.1585,23.1585,23.0967,23.1431,118600.0
2014-08-04 09:30:00,45.0,45.09,44.89,44.9,36400.0,23.1688,23.2151,23.1122,23.1173,36400.0
2014-08-04 10:00:00,44.9,44.93,44.88,44.9,41900.0,23.1173,23.1328,23.107,23.1173,41900.0
2014-08-04 10:30:00,44.91,44.94,44.88,44.92,59300.0,23.1225,23.1379,23.107,23.1276,59300.0
2014-08-04 11:00:00,44.93,45.01,44.89,44.96,98600.0,23.1328,23.174,23.1122,23.1482,98600.0
2014-08-04 11:30:00,44.97,44.98,44.92,44.92,39500.0,23.1534,23.1585,23.1276,23.1276,39500.0
2014-08-04 12:00:00,44.92,44.93,44.82,44.83,67300.0,23.1276,23.1328,23.0761,23.0813,67300.0
2014-08-04 12:30:00,44.86,44.86,44.79,44.83,50200.0,23.0967,23.0967,23.0607,23.0813,50200.0
2014-08-04 13:00:00,44.84,44.92,44.8,44.91,60500.0,23.0864,23.1276,23.0658,23.1225,60500.0
2014-08-04 13:30:00,44.9,44.92,43.85,44.9,57400.0,23.1173,23.1276,22.5767,23.1173,57400.0
2014-08-04 14:00:00,44.9,44.94,44.87,44.92,67700.0,23.1173,23.1379,23.1019,23.1276,67700.0
2014-08-04 14:30:00,44.91,45.0,44.89,44.99,128600.0,23.1225,23.1688,23.1122,23.1637,128600.0
2014-08-04 15:00:00,44.98,45.0,44.95,44.98,42500.0,23.1585,23.1688,23.1431,23.1585,42500.0
2014-08-04 15:30:00,44.98,45.03,44.97,45.0,61700.0,23.1585,23.1843,23.1534,23.1688,61700.0
2014-08-05 09:30:00,45.0,45.04,44.76,44.97,90300.0,23.1688,23.1894,23.0452,23.1534,90300.0
2014-08-05 10:00:00,44.98,45.06,44.95,45.05,68800.0,23.1585,23.1997,23.1431,23.1946,68800.0
2014-08-05 10:30:00,45.05,45.15,45.01,45.01,68300.0,23.1946,23.246,23.174,23.174,68300.0
2014-08-05 11:00:00,45.01,45.11,44.95,45.05,45200.0,23.174,23.2254,23.1431,23.1946,45200.0
2014-08-05 11:30:00,45.06,45.09,45.02,45.04,43500.0,23.1997,23.2151,23.1791,23.1894,43500.0
2014-08-05 12:00:00,45.04,45.09,44.98,45.05,61000.0,23.1894,23.2151,23.1585,23.1946,61000.0
2014-08-05 12:30:00,45.06,45.08,44.99,45.06,56400.0,23.1997,23.21,23.1637,23.1997,56400.0
2014-08-05 13:00:00,45.06,45.09,45.01,45.03,42700.0,23.1997,23.2151,23.174,23.1843,42700.0
2014-08-05 13:30:00,45.04,45.04,44.84,44.91,44100.0,23.1894,23.1894,23.0864,23.1225,44100.0
2014-08-05 14:00:00,44.9,44.99,44.83,44.95,49500.0,23.1173,23.1637,23.0813,23.1431,49500.0
2014-08-05 14:30:00,44.95,45.03,44.94,44.99,41200.0,23.1431,23.1843,23.1379,23.1637,41200.0
2014-08-05 15:00:00,44.99,45.03,44.9,44.99,43000.0,23.1637,23.1843,23.1173,23.1637,43000.0
2014-08-05 15:30:00,45.0,45.1,44.97,45.0,156600.0,23.1688,23.2203,23.1534,23.1688,156600.0
2014-08-06 09:30:00,44.91,44.93,44.68,44.72,130200.0,23.1225,23.1328,23.0041,23.0247,130200.0
2014-08-06 10:00:00,44.72,44.79,44.71,44.75,72900.0,23.0247,23.0607,23.0195,23.0401,72900.0
2014-08-06 10:30:00,44.75,44.8,44.64,44.79,61100.0,23.0401,23.0658,22.9835,23.0607,61100.0
2014-08-06 11:00:00,44.79,44.83,44.75,44.77,56300.0,23.0607,23.0813,23.0401,23.0504,56300.0
2014-08-06 11:30:00,44.76,44.8,44.7,44.71,58400.0,23.0452,23.0658,23.0144,23.0195,58400.0
2014-08-06 12:00:00,44.71,44.78,44.7,44.74,73800.0,23.0195,23.0555,23.0144,23.0349,73800.0
2014-08-06 12:30:00,44.75,44.78,44.66,44.73,38700.0,23.0401,23.0555,22.9938,23.0298,38700.0
2014-08-06 13:00:00,44.73,44.79,44.73,44.74,33900.0,23.0298,23.0607,23.0298,23.0349,33900.0
2014-08-06 13:30:00,44.74,44.77,44.7,44.72,33400.0,23.0349,23.0504,23.0144,23.0247,33400.0
2014-08-06 14:00:00,44.72,44.73,44.69,44.72,31700.0,23.0247,23.0298,23.0092,23.0247,31700.0
2014-08-06 14:30:00,44.72,44.75,44.69,44.7,70500.0,23.0247,23.0401,23.0092,23.0144,70500.0
2014-08-06 15:00:00,44.7,44.75,44.69,44.72,71600.0,23.0144,23.0401,23.0092,23.0247,71600.0
2014-08-06 15:30:00,44.72,44.79,44.71,44.77,182800.0,23.0247,23.0607,23.0195,23.0504,182800.0
2014-08-07 09:30:00,44.94,44.95,44.5,44.62,124000.0,23.1379,23.1431,22.9114,22.9732,124000.0
2014-08-07 10:00:00,44.61,44.67,44.45,44.54,62200.0,22.968,22.9989,22.8856,22.932,62200.0
2014-08-07 10:30:00,44.52,44.62,44.49,44.49,69900.0,22.9217,22.9732,22.9062,22.9062,69900.0
2014-08-07 11:00:00,44.48,44.48,44.2,44.25,85800.0,22.9011,22.9011,22.7569,22.7827,85800.0
2014-08-07 11:30:00,44.26,44.4,44.22,44.31,49900.0,22.7878,22.8599,22.7672,22.8136,49900.0
2014-08-07 12:00:00,44.32,44.35,44.25,44.31,43100.0,22.8187,22.8342,22.7827,22.8136,43100.0
2014-08-07 12:30:00,44.3,44.36,44.28,44.34,22700.0,22.8084,22.8393,22.7981,22.829,22700.0
2014-08-07 13:00:00,44.36,44.52,44.34,44.52,21400.0,22.8393,22.9217,22.829,22.9217,21400.0
2014-08-07 13:30:00,44.52,44.69,44.47,44.68,43400.0,22.9217,23.0092,22.8959,23.0041,43400.0
2014-08-07 14:00:00,44.66,44.66,44.52,44.53,25200.0,22.9938,22.9938,22.9217,22.9268,25200.0
2014-08-07 14:30:00,44.51,44.53,44.43,44.43,20400.0,22.9165,22.9268,22.8753,22.8753,20400.0
2014-08-07 15:00:00,44.44,44.5,44.33,44.39,22900.0,22.8805,22.9114,22.8239,22.8547,22900.0
2014-08-07 15:30:00,44.39,44.54,44.34,44.46,125000.0,22.8547,22.932,22.829,22.8908,125000.0
2014-08-08 09:30:00,44.35,44.36,43.95,44.04,134200.0,22.8342,22.8393,22.6282,22.6745,134200.0
2014-08-08 10:00:00,44.03,44.03,43.88,43.89,55200.0,22.6694,22.6694,22.5922,22.5973,55200.0
2014-08-08 10:30:00,43.88,44.09,43.87,43.94,78500.0,22.5922,22.7003,22.587,22.6231,78500.0
2014-08-08 11:00:00,43.93,43.96,43.86,43.94,44300.0,22.6179,22.6334,22.5819,22.6231,44300.0
2014-08-08 11:30:00,43.94,43.98,43.88,43.88,36700.0,22.6231,22.6437,22.5922,22.5922,36700.0
2014-08-08 12:00:00,43.88,43.88,43.81,43.81,65300.0,22.5922,22.5922,22.5561,22.5561,65300.0
2014-08-08 12:30:00,43.82,43.85,43.81,43.82,43300.0,22.5613,22.5767,22.5561,22.5613,43300.0
2014-08-08 13:00:00,43.82,43.95,43.77,43.92,46000.0,22.5613,22.6282,22.5355,22.6128,46000.0
2014-08-08 13:30:00,43.93,43.94,43.89,43.92,73000.0,22.6179,22.6231,22.5973,22.6128,73000.0
2014-08-08 14:00:00,43.91,43.97,43.9,43.97,92300.0,22.6076,22.6385,22.6025,22.6385,92300.0
2014-08-08 14:30:00,43.97,44.0,43.94,43.96,86500.0,22.6385,22.6539,22.6231,22.6334,86500.0
2014-08-08 15:00:00,43.95,43.97,43.92,43.94,128600.0,22.6282,22.6385,22.6128,22.6231,128600.0
2014-08-08 15:30:00,43.94,43.98,43.93,43.94,140000.0,22.6231,22.6437,22.6179,22.6231,140000.0
2014-08-11 09:30:00,44.06,44.21,43.95,44.18,83700.0,22.6848,22.7621,22.6282,22.7466,83700.0
2014-08-11 10:00:00,44.18,44.2,44.11,44.18,22100.0,22.7466,22.7569,22.7106,22.7466,22100.0
2014-08-11 10:30:00,44.19,44.24,44.16,44.18,24100.0,22.7518,22.7775,22.7363,22.7466,24100.0
2014-08-11 11:00:00,44.18,44.22,44.12,44.13,47400.0,22.7466,22.7672,22.7157,22.7209,47400.0
2014-08-11 11:30:00,44.14,44.18,44.12,44.16,23300.0,22.726,22.7466,22.7157,22.7363,23300.0
2014-08-11 12:00:00,44.16,44.25,44.15,44.21,32000.0,22.7363,22.7827,22.7312,22.7621,32000.0
2014-08-11 12:30:00,44.21,44.32,44.21,44.27,47300.0,22.7621,22.8187,22.7621,22.793,47300.0
2014-08-11 13:00:00,44.27,44.33,44.26,44.29,23100.0,22.793,22.8239,22.7878,22.8033,23100.0
2014-08-11 13:30:00,44.29,44.32,44.27,44.27,19600.0,22.8033,22.8187,22.793,22.793,19600.0
2014-08-11 14:00:00,44.27,44.31,44.27,44.3,18200.0,22.793,22.8136,22.793,22.8084,18200.0
2014-08-11 14:30:00,44.31,44.33,44.26,44.33,48400.0,22.8136,22.8239,22.7878,22.8239,48400.0
2014-08-11 15:00:00,44.33,44.35,44.27,44.27,58800.0,22.8239,22.8342,22.793,22.793,58800.0
2014-08-11 15:30:00,44.27,44.34,44.26,44.34,119700.0,22.793,22.829,22.7878,22.829,119700.0
2014-08-12 09:30:00,44.26,44.49,44.21,44.4,52500.0,22.7878,22.9062,22.7621,22.8599,52500.0
2014-08-12 10:00:00,44.46,44.46,44.37,44.4,31100.0,22.8908,22.8908,22.8444,22.8599,31100.0
2014-08-12 10:30:00,44.38,44.38,44.28,44.33,39300.0,22.8496,22.8496,22.7981,22.8239,39300.0
2014-08-12 11:00:00,44.32,44.32,44.22,44.25,40500.0,22.8187,22.8187,22.7672,22.7827,40500.0
2014-08-12 11:30:00,44.24,44.32,44.22,44.22,16700.0,22.7775,22.8187,22.7672,22.7672,16700.0
2014-08-12 12:00:00,44.22,44.23,44.18,44.21,19500.0,22.7672,22.7724,22.7466,22.7621,19500.0
2014-08-12 12:30:00,44.22,44.22,44.13,44.14,29900.0,22.7672,22.7672,22.7209,22.726,29900.0
2014-08-12 13:00:00,44.15,44.2,44.15,44.2,13000.0,22.7312,22.7569,22.7312,22.7569,13000.0
2014-08-12 13:30:00,44.2,44.26,44.15,44.26,35200.0,22.7569,22.7878,22.7312,22.7878,35200.0
2014-08-12 14:00:00,44.25,44.28,44.21,44.21,56600.0,22.7827,22.7981,22.7621,22.7621,56600.0
2014-08-12 14:30:00,44.21,44.31,44.19,44.29,40600.0,22.7621,22.8136,22.7518,22.8033,40600.0
2014-08-12 15:00:00,44.28,44.3,44.19,44.19,51300.0,22.7981,22.8084,22.7518,22.7518,51300.0
2014-08-12 15:30:00,44.2,44.3,44.18,44.26,127100.0,22.7569,22.8084,22.7466,22.7878,127100.0
2014-08-13 09:30:00,44.36,44.4,44.14,44.14,62600.0,22.8393,22.8599,22.726,22.726,62600.0
2014-08-13 10:00:00,44.14,44.16,44.08,44.13,19800.0,22.726,22.7363,22.6951,22.7209,19800.0
2014-08-13 10:30:00,44.14,44.19,44.12,44.19,36100.0,22.726,22.7518,22.7157,22.7518,36100.0
2014-08-13 11:00:00,44.19,44.23,44.18,44.21,26300.0,22.7518,22.7724,22.7466,22.7621,26300.0
2014-08-13 11:30:00,44.21,44.23,44.17,44.2,18100.0,22.7621,22.7724,22.7415,22.7569,18100.0
2014-08-13 12:00:00,44.2,44.21,44.15,44.19,25900.0,22.7569,22.7621,22.7312,22.7518,25900.0
2014-08-13 12:30:00,44.19,44.24,44.17,44.21,29800.0,22.7518,22.7775,22.7415,22.7621,29800.0
2014-08-13 13:00:00,44.2,44.24,44.18,44.21,28200.0,22.7569,22.7775,22.7466,22.7621,28200.0
2014-08-13 13:30:00,44.2,44.22,44.15,44.15,22500.0,22.7569,22.7672,22.7312,22.7312,22500.0
2014-08-13 14:00:00,44.16,44.16,44.13,44.13,14200.0,22.7363,22.7363,22.7209,22.7209,14200.0
2014-08-13 14:30:00,44.13,44.15,44.11,44.14,15700.0,22.7209,22.7312,22.7106,22.726,15700.0
2014-08-13 15:00:00,44.15,44.16,44.12,44.15,23400.0,22.7312,22.7363,22.7157,22.7312,23400.0
2014-08-13 15:30:00,44.15,44.19,44.14,44.16,52700.0,22.7312,22.7518,22.726,22.7363,52700.0
2014-08-14 09:30:00,44.31,44.36,44.25,44.28,28200.0,22.8136,22.8393,22.7827,22.7981,28200.0
2014-08-14 10:00:00,44.3,44.3,44.22,44.24,34400.0,22.8084,22.8084,22.7672,22.7775,34400.0
2014-08-14 10:30:00,44.24,44.29,44.21,44.28,26900.0,22.7775,22.8033,22.7621,22.7981,26900.0
2014-08-14 11:00:00,44.29,44.37,44.28,44.36,15500.0,22.8033,22.8444,22.7981,22.8393,15500.0
2014-08-14 11:30:00,44.37,44.43,44.37,44.37,15000.0,22.8444,22.8753,22.8444,22.8444,15000.0
2014-08-14 12:00:00,44.38,44.38,44.32,44.35,12000.0,22.8496,22.8496,22.8187,22.8342,12000.0
2014-08-14 12:30:00,44.35,44.41,44.33,44.39,31900.0,22.8342,22.865,22.8239,22.8547,31900.0
2014-08-14 13:00:00,44.39,44.45,44.38,44.4,16700.0,22.8547,22.8856,22.8496,22.8599,16700.0
2014-08-14 13:30:00,44.38,44.38,44.34,44.36,14300.0,22.8496,22.8496,22.829,22.8393,14300.0
2014-08-14 14:00:00,44.37,44.39,44.34,44.39,16000.0,22.8444,22.8547,22.829,22.8547,16000.0
2014-08-14 14:30:00,44.39,44.46,44.38,44.42,17700.0,22.8547,22.8908,22.8496,22.8702,17700.0
2014-08-14 15:00:00,44.4,44.46,44.4,44.45,21700.0,22.8599,22.8908,22.8599,22.8856,21700.0
2014-08-14 15:30:00,44.45,44.54,44.45,44.54,93200.0,22.8856,22.932,22.8856,22.932,93200.0
2014-08-15 09:30:00,44.6,44.77,44.46,44.48,54400.0,22.9629,23.0504,22.8908,22.9011,54400.0
2014-08-15 10:00:00,44.5,44.5,44.36,44.39,30600.0,22.9114,22.9114,22.8393,22.8547,30600.0
2014-08-15 10:30:00,44.38,44.39,44.12,44.13,42800.0,22.8496,22.8547,22.7157,22.7209,42800.0
2014-08-15 11:00:00,44.13,44.22,44.05,44.14,52200.0,22.7209,22.7672,22.6797,22.726,52200.0
2014-08-15 11:30:00,44.12,44.15,44.04,44.15,27000.0,22.7157,22.7312,22.6745,22.7312,27000.0
2014-08-15 12:00:00,44.15,44.21,44.14,44.18,33000.0,22.7312,22.7621,22.726,22.7466,33000.0
2014-08-15 12:30:00,44.18,44.32,44.16,44.26,27800.0,22.7466,22.8187,22.7363,22.7878,27800.0
2014-08-15 13:00:00,44.27,44.29,44.2,44.23,19700.0,22.793,22.8033,22.7569,22.7724,19700.0
2014-08-15 13:30:00,44.24,44.3,44.22,44.27,18300.0,22.7775,22.8084,22.7672,22.793,18300.0
2014-08-15 14:00:00,44.28,44.33,44.26,44.32,19500.0,22.7981,22.8239,22.7878,22.8187,19500.0
2014-08-15 14:30:00,44.33,44.33,44.28,44.32,16500.0,22.8239,22.8239,22.7981,22.8187,16500.0
2014-08-15 15:00:00,44.32,44.34,44.26,44.27,21400.0,22.8187,22.829,22.7878,22.793,21400.0
2014-08-15 15:30:00,44.26,44.35,44.26,44.34,43900.0,22.7878,22.8342,22.7878,22.829,43900.0
2014-08-18 09:30:00,44.48,44.48,44.37,44.41,51900.0,22.9011,22.9011,22.8444,22.865,51900.0
2014-08-18 10:00:00,44.42,44.43,44.34,44.34,41400.0,22.8702,22.8753,22.829,22.829,41400.0
2014-08-18 10:30:00,44.34,44.48,44.34,44.44,40100.0,22.829,22.9011,22.829,22.8805,40100.0
2014-08-18 11:00:00,44.44,44.5,44.36,44.48,53400.0,22.8805,22.9114,22.8393,22.9011,53400.0
2014-08-18 11:30:00,44.48,44.5,44.41,44.46,32300.0,22.9011,22.9114,22.865,22.8908,32300.0
2014-08-18 12:00:00,44.46,44.52,44.44,44.48,29100.0,22.8908,22.9217,22.8805,22.9011,29100.0
2014-08-18 12:30:00,44.48,44.51,44.45,44.45,12700.0,22.9011,22.9165,22.8856,22.8856,12700.0
2014-08-18 13:00:00,44.45,44.46,44.4,44.45,19400.0,22.8856,22.8908,22.8599,22.8856,19400.0
2014-08-18 13:30:00,44.44,44.45,44.38,44.39,25900.0,22.8805,22.8856,22.8496,22.8547,25900.0
2014-08-18 14:00:00,44.38,44.39,44.28,44.28,41900.0,22.8496,22.8547,22.7981,22.7981,41900.0
2014-08-18 14:30:00,44.28,44.29,44.26,44.26,36900.0,22.7981,22.8033,22.7878,22.7878,36900.0
2014-08-18 15:00:00,44.27,44.3,44.26,44.27,29100.0,22.793,22.8084,22.7878,22.793,29100.0
2014-08-18 15:30:00,44.27,44.3,44.23,44.29,151700.0,22.793,22.8084,22.7724,22.8033,151700.0
2014-08-19 09:30:00,44.25,44.3,44.15,44.23,76100.0,22.7827,22.8084,22.7312,22.7724,76100.0
2014-08-19 10:00:00,44.23,44.27,44.2,44.27,35200.0,22.7724,22.793,22.7569,22.793,35200.0
2014-08-19 10:30:00,44.27,44.31,44.24,44.26,36800.0,22.793,22.8136,22.7775,22.7878,36800.0
2014-08-19 11:00:00,44.26,44.29,44.21,44.21,38900.0,22.7878,22.8033,22.7621,22.7621,38900.0
2014-08-19 11:30:00,44.2,44.24,44.19,44.24,61900.0,22.7569,22.7775,22.7518,22.7775,61900.0
2014-08-19 12:00:00,44.24,44.24,44.17,44.21,44000.0,22.7775,22.7775,22.7415,22.7621,44000.0
2014-08-19 12:30:00,44.21,44.23,44.16,44.17,41000.0,22.7621,22.7724,22.7363,22.7415,41000.0
2014-08-19 13:00:00,44.18,44.19,44.15,44.17,29100.0,22.7466,22.7518,22.7312,22.7415,29100.0
2014-08-19 13:30:00,44.18,44.21,44.16,44.18,39400.0,22.7466,22.7621,22.7363,22.7466,39400.0
2014-08-19 14:00:00,44.18,44.21,44.17,44.2,29900.0,22.7466,22.7621,22.7415,22.7569,29900.0
2014-08-19 14:30:00,44.2,44.27,44.2,44.25,48000.0,22.7569,22.793,22.7569,22.7827,48000.0
2014-08-19 15:00:00,44.24,44.25,44.19,44.22,51100.0,22.7775,22.7827,22.7518,22.7672,51100.0
2014-08-19 15:30:00,44.23,44.28,44.19,44.24,208500.0,22.7724,22.7981,22.7518,22.7775,208500.0
2014-08-20 09:30:00,44.31,44.32,44.13,44.16,79200.0,22.8136,22.8187,22.7209,22.7363,79200.0
2014-08-20 10:00:00,44.17,44.21,44.11,44.2,41200.0,22.7415,22.7621,22.7106,22.7569,41200.0
2014-08-20 10:30:00,44.2,44.2,44.1,44.1,48700.0,22.7569,22.7569,22.7054,22.7054,48700.0
2014-08-20 11:00:00,44.1,44.19,44.09,44.19,29600.0,22.7054,22.7518,22.7003,22.7518,29600.0
2014-08-20 11:30:00,44.19,44.21,44.13,44.16,44100.0,22.7518,22.7621,22.7209,22.7363,44100.0
2014-08-20 12:00:00,44.15,44.17,44.11,44.12,46000.0,22.7312,22.7415,22.7106,22.7157,46000.0
2014-08-20 12:30:00,44.14,44.17,44.13,44.13,22600.0,22.726,22.7415,22.7209,22.7209,22600.0
2014-08-20 13:00:00,44.13,44.22,44.13,44.22,32800.0,22.7209,22.7672,22.7209,22.7672,32800.0
2014-08-20 13:30:00,44.22,44.27,44.18,44.18,46200.0,22.7672,22.793,22.7466,22.7466,46200.0
2014-08-20 14:00:00,44.18,44.21,44.07,44.12,102200.0,22.7466,22.7621,22.69,22.7157,102200.0
2014-08-20 14:30:00,44.13,44.23,44.13,44.22,51600.0,22.7209,22.7724,22.7209,22.7672,51600.0
2014-08-20 15:00:00,44.22,44.26,44.22,44.22,40200.0,22.7672,22.7878,22.7672,22.7672,40200.0
2014-08-20 15:30:00,44.23,44.32,44.22,44.29,127200.0,22.7724,22.8187,22.7672,22.8033,127200.0
2014-08-21 09:30:00,44.39,44.56,44.28,44.5,82700.0,22.8547,22.9423,22.7981,22.9114,82700.0
2014-08-21 10:00:00,44.53,44.53,44.4,44.4,43500.0,22.9268,22.9268,22.8599,22.8599,43500.0
2014-08-21 10:30:00,44.4,44.46,44.4,44.43,33900.0,22.8599,22.8908,22.8599,22.8753,33900.0
2014-08-21 11:00:00,44.43,44.47,44.41,44.43,36500.0,22.8753,22.8959,22.865,22.8753,36500.0
2014-08-21 11:30:00,44.43,44.51,44.41,44.5,31200.0,22.8753,22.9165,22.865,22.9114,31200.0
2014-08-21 12:00:00,44.52,44.53,44.47,44.47,25600.0,22.9217,22.9268,22.8959,22.8959,25600.0
2014-08-21 12:30:00,44.48,44.48,44.4,44.41,55500.0,22.9011,22.9011,22.8599,22.865,55500.0
2014-08-21 13:00:00,44.41,44.45,44.41,44.44,62000.0,22.865,22.8856,22.865,22.8805,62000.0
2014-08-21 13:30:00,44.43,44.44,44.37,44.41,23600.0,22.8753,22.8805,22.8444,22.865,23600.0
2014-08-21 14:00:00,44.4,44.43,44.39,44.4,19500.0,22.8599,22.8753,22.8547,22.8599,19500.0
2014-08-21 14:30:00,44.41,44.42,44.4,44.4,37100.0,22.865,22.8702,22.8599,22.8599,37100.0
2014-08-21 15:00:00,44.42,44.43,44.39,44.42,44700.0,22.8702,22.8753,22.8547,22.8702,44700.0
2014-08-21 15:30:00,44.41,44.47,44.41,44.42,109500.0,22.865,22.8959,22.865,22.8702,109500.0
2014-08-22 09:30:00,44.53,44.57,44.31,44.34,76500.0,22.9268,22.9474,22.8136,22.829,76500.0
2014-08-22 10:00:00,44.34,44.4,44.28,44.32,46600.0,22.829,22.8599,22.7981,22.8187,46600.0
2014-08-22 10:30:00,44.32,44.33,44.19,44.23,66900.0,22.8187,22.8239,22.7518,22.7724,66900.0
2014-08-22 11:00:00,44.23,44.32,44.22,44.28,66400.0,22.7724,22.8187,22.7672,22.7981,66400.0
2014-08-22 11:30:00,44.28,44.36,44.25,44.35,55400.0,22.7981,22.8393,22.7827,22.8342,55400.0
2014-08-22 12:00:00,44.35,44.39,44.32,44.38,46900.0,22.8342,22.8547,22.8187,22.8496,46900.0
2014-08-22 12:30:00,44.37,44.38,44.33,44.36,51700.0,22.8444,22.8496,22.8239,22.8393,51700.0
2014-08-22 13:00:00,44.35,44.42,44.35,44.39,14100.0,22.8342,22.8702,22.8342,22.8547,14100.0
2014-08-22 13:30:00,44.4,44.42,44.36,44.37,17300.0,22.8599,22.8702,22.8393,22.8444,17300.0
2014-08-22 14:00:00,44.37,44.43,44.35,44.39,26900.0,22.8444,22.8753,22.8342,22.8547,26900.0
2014-08-22 14:30:00,44.4,44.42,44.37,44.38,19600.0,22.8599,22.8702,22.8444,22.8496,19600.0
2014-08-22 15:00:00,44.38,44.42,44.38,44.39,31500.0,22.8496,22.8702,22.8496,22.8547,31500.0
2014-08-22 15:30:00,44.39,44.43,44.38,44.4,124900.0,22.8547,22.8753,22.8496,22.8599,124900.0
2014-08-25 09:30:00,44.31,44.38,44.21,44.27,83400.0,22.8136,22.8496,22.7621,22.793,83400.0
2014-08-25 10:00:00,44.3,44.32,44.27,44.3,29900.0,22.8084,22.8187,22.793,22.8084,29900.0
2014-08-25 10:30:00,44.3,44.45,44.3,44.45,42500.0,22.8084,22.8856,22.8084,22.8856,42500.0
2014-08-25 11:00:00,44.45,44.48,44.44,44.46,45200.0,22.8856,22.9011,22.8805,22.8908,45200.0
2014-08-25 11:30:00,44.47,44.49,44.36,44.36,33700.0,22.8959,22.9062,22.8393,22.8393,33700.0
2014-08-25 12:00:00,44.37,44.4,44.34,44.38,37300.0,22.8444,22.8599,22.829,22.8496,37300.0
2014-08-25 12:30:00,44.39,44.42,44.37,44.4,22900.0,22.8547,22.8702,22.8444,22.8599,22900.0
2014-08-25 13:00:00,44.39,44.42,44.37,44.41,28300.0,22.8547,22.8702,22.8444,22.865,28300.0
2014-08-25 13:30:00,44.41,44.44,44.41,44.43,35000.0,22.865,22.8805,22.865,22.8753,35000.0
2014-08-25 14:00:00,44.43,44.44,44.4,44.42,31800.0,22.8753,22.8805,22.8599,22.8702,31800.0
2014-08-25 14:30:00,44.42,44.43,44.4,44.4,27400.0,22.8702,22.8753,22.8599,22.8599,27400.0
2014-08-25 15:00:00,44.4,44.43,44.36,44.36,33200.0,22.8599,22.8753,22.8393,22.8393,33200.0
2014-08-25 15:30:00,44.36,44.39,44.35,44.36,53300.0,22.8393,22.8547,22.8342,22.8393,53300.0
2014-08-26 09:30:00,44.4,44.68,44.4,44.66,85200.0,22.8599,23.0041,22.8599,22.9938,85200.0
2014-08-26 10:00:00,44.67,44.68,44.58,44.62,69700.0,22.9989,23.0041,22.9526,22.9732,69700.0
2014-08-26 10:30:00,44.63,44.64,44.57,44.62,41800.0,22.9783,22.9835,22.9474,22.9732,41800.0
2014-08-26 11:00:00,44.62,44.67,44.58,44.64,53800.0,22.9732,22.9989,22.9526,22.9835,53800.0
2014-08-26 11:30:00,44.64,44.64,44.57,44.58,30700.0,22.9835,22.9835,22.9474,22.9526,30700.0
2014-08-26 12:00:00,44.57,44.59,44.53,44.57,30600.0,22.9474,22.9577,22.9268,22.9474,30600.0
2014-08-26 12:30:00,44.59,44.62,44.58,44.61,23700.0,22.9577,22.9732,22.9526,22.968,23700.0
2014-08-26 13:00:00,44.61,44.64,44.57,44.57,31800.0,22.968,22.9835,22.9474,22.9474,31800.0
2014-08-26 13:30:00,44.58,44.59,44.54,44.54,23700.0,22.9526,22.9577,22.932,22.932,23700.0
2014-08-26 14:00:00,44.55,44.58,44.53,44.58,29300.0,22.9371,22.9526,22.9268,22.9526,29300.0
2014-08-26 14:30:00,44.59,44.64,44.58,44.63,40500.0,22.9577,22.9835,22.9526,22.9783,40500.0
2014-08-26 15:00:00,44.63,44.65,44.58,44.58,46300.0,22.9783,22.9886,22.9526,22.9526,46300.0
2014-08-26 15:30:00,44.58,44.61,44.55,44.57,84700.0,22.9526,22.968,22.9371,22.9474,84700.0
2014-08-27 09:30:00,44.73,44.87,44.73,44.84,94500.0,23.0298,23.1019,23.0298,23.0864,94500.0
2014-08-27 10:00:00,44.85,44.89,44.82,44.83,36200.0,23.0916,23.1122,23.0761,23.0813,36200.0
2014-08-27 10:30:00,44.84,44.96,44.82,44.88,100400.0,23.0864,23.1482,23.0761,23.107,100400.0
2014-08-27 11:00:00,44.88,44.95,44.86,44.9,124800.0,23.107,23.1431,23.0967,23.1173,124800.0
2014-08-27 11:30:00,44.9,44.96,44.88,44.92,26600.0,23.1173,23.1482,23.107,23.1276,26600.0
2014-08-27 12:00:00,44.93,44.93,44.88,44.91,16900.0,23.1328,23.1328,23.107,23.1225,16900.0
2014-08-27 12:30:00,44.91,44.97,44.89,44.95,21100.0,23.1225,23.1534,23.1122,23.1431,21100.0
2014-08-27 13:00:00,44.96,45.03,44.96,45.03,30600.0,23.1482,23.1843,23.1482,23.1843,30600.0
2014-08-27 13:30:00,45.03,45.09,45.02,45.09,38400.0,23.1843,23.2151,23.1791,23.2151,38400.0
2014-08-27 14:00:00,45.09,45.14,45.05,45.13,40200.0,23.2151,23.2409,23.1946,23.2357,40200.0
2014-08-27 14:30:00,45.12,45.13,45.05,45.08,43800.0,23.2306,23.2357,23.1946,23.21,43800.0
2014-08-27 15:00:00,45.08,45.1,45.03,45.05,51000.0,23.21,23.2203,23.1843,23.1946,51000.0
2014-08-27 15:30:00,45.05,45.07,45.0,45.02,149500.0,23.1946,23.2049,23.1688,23.1791,149500.0
2014-08-28 09:30:00,44.94,45.06,44.89,44.95,71700.0,23.1379,23.1997,23.1122,23.1431,71700.0
2014-08-28 10:00:00,44.95,45.04,44.93,45.02,47400.0,23.1431,23.1894,23.1328,23.1791,47400.0
2014-08-28 10:30:00,45.02,45.09,45.0,45.09,30700.0,23.1791,23.2151,23.1688,23.2151,30700.0
2014-08-28 11:00:00,45.08,45.09,44.99,45.05,23000.0,23.21,23.2151,23.1637,23.1946,23000.0
2014-08-28 11:30:00,45.06,45.07,44.97,45.0,18900.0,23.1997,23.2049,23.1534,23.1688,18900.0
2014-08-28 12:00:00,45.0,45.05,45.0,45.05,15900.0,23.1688,23.1946,23.1688,23.1946,15900.0
2014-08-28 12:30:00,45.04,45.04,44.99,45.0,21200.0,23.1894,23.1894,23.1637,23.1688,21200.0
2014-08-28 13:00:00,45.0,45.06,44.99,45.06,15600.0,23.1688,23.1997,23.1637,23.1997,15600.0
2014-08-28 13:30:00,45.05,45.06,45.0,45.01,30400.0,23.1946,23.1997,23.1688,23.174,30400.0
2014-08-28 14:00:00,45.0,45.03,44.98,45.01,26100.0,23.1688,23.1843,23.1585,23.174,26100.0
2014-08-28 14:30:00,45.0,45.02,44.97,45.01,18200.0,23.1688,23.1791,23.1534,23.174,18200.0
2014-08-28 15:00:00,45.01,45.05,45.0,45.04,37000.0,23.174,23.1946,23.1688,23.1894,37000.0
2014-08-28 15:30:00,45.04,45.1,45.01,45.07,175800.0,23.1894,23.2203,23.174,23.2049,175800.0
2014-08-29 09:30:00,45.09,45.13,44.95,45.01,37800.0,23.2151,23.2357,23.1431,23.174,37800.0
2014-08-29 10:00:00,45.0,45.12,45.0,45.1,42900.0,23.1688,23.2306,23.1688,23.2203,42900.0
2014-08-29 10:30:00,45.08,45.12,45.01,45.02,37200.0,23.21,23.2306,23.174,23.1791,37200.0
2014-08-29 11:00:00,45.02,45.15,45.02,45.11,52700.0,23.1791,23.246,23.1791,23.2254,52700.0
2014-08-29 11:30:00,45.11,45.15,45.09,45.12,40200.0,23.2254,23.246,23.2151,23.2306,40200.0
2014-08-29 12:00:00,45.11,45.12,45.07,45.08,40000.0,23.2254,23.2306,23.2049,23.21,40000.0
2014-08-29 12:30:00,45.09,45.11,45.06,45.09,36400.0,23.2151,23.2254,23.1997,23.2151,36400.0
2014-08-29 13:00:00,45.09,45.12,45.08,45.11,22600.0,23.2151,23.2306,23.21,23.2254,22600.0
2014-08-29 13:30:00,45.1,45.15,45.1,45.13,18000.0,23.2203,23.246,23.2203,23.2357,18000.0
2014-08-29 14:00:00,45.14,45.15,45.1,45.11,21700.0,23.2409,23.246,23.2203,23.2254,21700.0
2014-08-29 14:30:00,45.1,45.14,45.03,45.03,47300.0,23.2203,23.2409,23.1843,23.1843,47300.0
2014-08-29 15:00:00,45.03,45.06,45.0,45.01,42100.0,23.1843,23.1997,23.1688,23.174,42100.0
2014-08-29 15:30:00,45.01,45.03,44.99,45.01,143500.0,23.174,23.1843,23.1637,23.174,143500.0
2014-09-02 09:30:00,44.91,45.01,44.79,44.96,67500.0,23.1225,23.174,23.0607,23.1482,67500.0
2014-09-02 10:00:00,44.97,45.02,44.93,44.94,37100.0,23.1534,23.1791,23.1328,23.1379,37100.0
2014-09-02 10:30:00,44.94,45.04,44.92,44.99,59900.0,23.1379,23.1894,23.1276,23.1637,59900.0
2014-09-02 11:00:00,45.01,45.04,44.98,45.01,15100.0,23.174,23.1894,23.1585,23.174,15100.0
2014-09-02 11:30:00,45.01,45.02,44.95,44.97,12100.0,23.174,23.1791,23.1431,23.1534,12100.0
2014-09-02 12:00:00,44.97,45.01,44.95,44.95,25500.0,23.1534,23.174,23.1431,23.1431,25500.0
2014-09-02 12:30:00,44.94,44.96,44.9,44.95,24500.0,23.1379,23.1482,23.1173,23.1431,24500.0
2014-09-02 13:00:00,44.95,45.01,44.94,45.01,23400.0,23.1431,23.174,23.1379,23.174,23400.0
2014-09-02 13:30:00,45.01,45.03,45.0,45.02,17600.0,23.174,23.1843,23.1688,23.1791,17600.0
2014-09-02 14:00:00,45.01,45.03,44.99,45.01,21600.0,23.174,23.1843,23.1637,23.174,21600.0
2014-09-02 14:30:00,45.0,45.03,44.97,45.02,21500.0,23.1688,23.1843,23.1534,23.1791,21500.0
2014-09-02 15:00:00,45.02,45.03,44.98,44.99,29300.0,23.1791,23.1843,23.1585,23.1637,29300.0
2014-09-02 15:30:00,44.99,45.03,44.97,45.02,209500.0,23.1637,23.1843,23.1534,23.1791,209500.0
2014-09-03 09:30:00,45.06,45.22,44.98,45.21,57900.0,23.1997,23.2821,23.1585,23.2769,57900.0
2014-09-03 10:00:00,45.17,45.3,45.13,45.18,56900.0,23.2563,23.3233,23.2357,23.2615,56900.0
2014-09-03 10:30:00,45.18,45.23,45.13,45.2,42100.0,23.2615,23.2872,23.2357,23.2718,42100.0
2014-09-03 11:00:00,45.2,45.3,45.19,45.28,29100.0,23.2718,23.3233,23.2666,23.313,29100.0
2014-09-03 11:30:00,45.28,45.37,45.27,45.27,40700.0,23.313,23.3593,23.3078,23.3078,40700.0
2014-09-03 12:00:00,45.28,45.33,45.27,45.27,23400.0,23.313,23.3387,23.3078,23.3078,23400.0
2014-09-03 12:30:00,45.27,45.29,45.26,45.27,21800.0,23.3078,23.3181,23.3027,23.3078,21800.0
2014-09-03 13:00:00,45.27,45.3,45.27,45.28,22800.0,23.3078,23.3233,23.3078,23.313,22800.0
2014-09-03 13:30:00,45.29,45.3,45.26,45.27,17100.0,23.3181,23.3233,23.3027,23.3078,17100.0
2014-09-03 14:00:00,45.27,45.3,45.26,45.26,21200.0,23.3078,23.3233,23.3027,23.3027,21200.0
2014-09-03 14:30:00,45.27,45.3,45.27,45.29,24200.0,23.3078,23.3233,23.3078,23.3181,24200.0
2014-09-03 15:00:00,45.28,45.33,45.27,45.29,38700.0,23.313,23.3387,23.3078,23.3181,38700.0
2014-09-03 15:30:00,45.28,45.29,45.23,45.25,142600.0,23.313,23.3181,23.2872,23.2975,142600.0
2014-09-04 09:30:00,45.48,45.57,45.4,45.4,56800.0,23.4159,23.4623,23.3748,23.3748,56800.0
2014-09-04 10:00:00,45.39,45.4,45.33,45.39,33200.0,23.3696,23.3748,23.3387,23.3696,33200.0
2014-09-04 10:30:00,45.4,45.51,45.39,45.48,28900.0,23.3748,23.4314,23.3696,23.4159,28900.0
2014-09-04 11:00:00,45.47,45.53,45.41,45.49,36900.0,23.4108,23.4417,23.3799,23.4211,36900.0
2014-09-04 11:30:00,45.48,45.48,45.41,45.41,25300.0,23.4159,23.4159,23.3799,23.3799,25300.0
2014-09-04 12:00:00,45.4,45.44,45.36,45.37,42200.0,23.3748,23.3954,23.3542,23.3593,42200.0
2014-09-04 12:30:00,45.37,45.4,45.32,45.36,27200.0,23.3593,23.3748,23.3336,23.3542,27200.0
2014-09-04 13:00:00,45.36,45.4,45.36,45.38,21600.0,23.3542,23.3748,23.3542,23.3645,21600.0
2014-09-04 13:30:00,45.38,45.42,45.34,45.4,17300.0,23.3645,23.3851,23.3439,23.3748,17300.0
2014-09-04 14:00:00,45.39,45.43,45.35,45.35,34600.0,23.3696,23.3902,23.349,23.349,34600.0
2014-09-04 14:30:00,45.35,45.36,45.26,45.31,34500.0,23.349,23.3542,23.3027,23.3284,34500.0
2014-09-04 15:00:00,45.3,45.31,45.24,45.27,38300.0,23.3233,23.3284,23.2924,23.3078,38300.0
2014-09-04 15:30:00,45.28,45.35,45.26,45.31,70800.0,23.313,23.349,23.3027,23.3284,70800.0
2014-09-05 09:30:00,45.25,45.34,45.21,45.22,42400.0,23.2975,23.3439,23.2769,23.2821,42400.0
2014-09-05 10:00:00,45.23,45.28,45.19,45.25,43300.0,23.2872,23.313,23.2666,23.2975,43300.0
2014-09-05 10:30:00,45.26,45.28,45.21,45.27,25500.0,23.3027,23.313,23.2769,23.3078,25500.0
2014-09-05 11:00:00,45.28,45.29,45.25,45.25,25600.0,23.313,23.3181,23.2975,23.2975,25600.0
2014-09-05 11:30:00,45.25,45.26,45.21,45.23,39100.0,23.2975,23.3027,23.2769,23.2872,39100.0
2014-09-05 12:00:00,45.23,45.26,45.21,45.23,29700.0,23.2872,23.3027,23.2769,23.2872,29700.0
2014-09-05 12:30:00,45.23,45.25,45.21,45.23,21900.0,23.2872,23.2975,23.2769,23.2872,21900.0
2014-09-05 13:00:00,45.23,45.27,45.21,45.23,24800.0,23.2872,23.3078,23.2769,23.2872,24800.0
2014-09-05 13:30:00,45.22,45.23,45.16,45.17,31400.0,23.2821,23.2872,23.2512,23.2563,31400.0
2014-09-05 14:00:00,45.17,45.23,45.16,45.22,20400.0,23.2563,23.2872,23.2512,23.2821,20400.0
2014-09-05 14:30:00,45.21,45.25,45.21,45.23,30500.0,23.2769,23.2975,23.2769,23.2872,30500.0
2014-09-05 15:00:00,45.23,45.27,45.23,45.27,74500.0,23.2872,23.3078,23.2872,23.3078,74500.0
2014-09-05 15:30:00,45.26,45.27,45.22,45.24,70600.0,23.3027,23.3078,23.2821,23.2924,70600.0
2014-09-08 09:30:00,45.34,45.34,45.07,45.08,42900.0,23.3439,23.3439,23.2049,23.21,42900.0
2014-09-08 10:00:00,45.08,45.17,45.08,45.13,37000.0,23.21,23.2563,23.21,23.2357,37000.0
2014-09-08 10:30:00,45.13,45.18,45.1,45.17,23700.0,23.2357,23.2615,23.2203,23.2563,23700.0
2014-09-08 11:00:00,45.16,45.16,45.06,45.06,24900.0,23.2512,23.2512,23.1997,23.1997,24900.0
2014-09-08 11:30:00,45.05,45.08,45.02,45.02,25200.0,23.1946,23.21,23.1791,23.1791,25200.0
2014-09-08 12:00:00,45.02,45.06,45.01,45.03,17800.0,23.1791,23.1997,23.174,23.1843,17800.0
2014-09-08 12:30:00,45.03,45.04,44.9,44.9,63300.0,23.1843,23.1894,23.1173,23.1173,63300.0
2014-09-08 13:00:00,44.91,44.91,44.83,44.86,38000.0,23.1225,23.1225,23.0813,23.0967,38000.0
2014-09-08 13:30:00,44.86,44.93,44.82,44.91,40800.0,23.0967,23.1328,23.0761,23.1225,40800.0
2014-09-08 14:00:00,44.91,44.93,44.88,44.91,21800.0,23.1225,23.1328,23.107,23.1225,21800.0
2014-09-08 14:30:00,44.92,44.93,44.9,44.91,19800.0,23.1276,23.1328,23.1173,23.1225,19800.0
2014-09-08 15:00:00,44.9,44.92,44.8,44.82,48800.0,23.1173,23.1276,23.0658,23.0761,48800.0
2014-09-08 15:30:00,44.83,44.84,44.8,44.81,90300.0,23.0813,23.0864,23.0658,23.071,90300.0
2014-09-09 09:30:00,44.73,44.74,44.57,44.57,95900.0,23.0298,23.0349,22.9474,22.9474,95900.0
2014-09-09 10:00:00,44.58,44.66,44.5,44.65,50600.0,22.9526,22.9938,22.9114,22.9886,50600.0
2014-09-09 10:30:00,44.66,44.74,44.64,44.74,85200.0,22.9938,23.0349,22.9835,23.0349,85200.0
2014-09-09 11:00:00,44.74,44.75,44.65,44.66,72700.0,23.0349,23.0401,22.9886,22.9938,72700.0
2014-09-09 11:30:00,44.65,44.71,44.65,44.69,72900.0,22.9886,23.0195,22.9886,23.0092,72900.0
2014-09-09 12:00:00,44.69,44.78,44.67,44.78,88800.0,23.0092,23.0555,22.9989,23.0555,88800.0
2014-09-09 12:30:00,44.78,44.89,44.77,44.89,114200.0,23.0555,23.1122,23.0504,23.1122,114200.0
2014-09-09 13:00:00,44.89,44.9,44.83,44.87,47200.0,23.1122,23.1173,23.0813,23.1019,47200.0
2014-09-09 13:30:00,44.87,44.88,44.75,44.8,49200.0,23.1019,23.107,23.0401,23.0658,49200.0
2014-09-09 14:00:00,44.8,44.85,44.77,44.82,53800.0,23.0658,23.0916,23.0504,23.0761,53800.0
2014-09-09 14:30:00,44.83,44.88,44.8,44.85,56800.0,23.0813,23.107,23.0658,23.0916,56800.0
2014-09-09 15:00:00,44.85,44.88,44.79,44.84,80100.0,23.0916,23.107,23.0607,23.0864,80100.0
2014-09-09 15:30:00,44.83,44.92,44.79,44.91,134700.0,23.0813,23.1276,23.0607,23.1225,134700.0
2014-09-10 09:30:00,44.84,44.91,44.83,44.9,46500.0,23.0864,23.1225,23.0813,23.1173,46500.0
2014-09-10 10:00:00,44.89,44.98,44.86,44.97,37100.0,23.1122,23.1585,23.0967,23.1534,37100.0
2014-09-10 10:30:00,44.97,44.98,44.92,44.96,47700.0,23.1534,23.1585,23.1276,23.1482,47700.0
2014-09-10 11:00:00,44.96,44.98,44.9,44.9,40700.0,23.1482,23.1585,23.1173,23.1173,40700.0
2014-09-10 11:30:00,44.9,45.03,44.89,45.03,54400.0,23.1173,23.1843,23.1122,23.1843,54400.0
2014-09-10 12:00:00,45.03,45.04,44.99,45.01,61600.0,23.1843,23.1894,23.1637,23.174,61600.0
2014-09-10 12:30:00,45.01,45.06,44.97,45.05,58400.0,23.174,23.1997,23.1534,23.1946,58400.0
2014-09-10 13:00:00,45.04,45.11,45.03,45.09,76700.0,23.1894,23.2254,23.1843,23.2151,76700.0
2014-09-10 13:30:00,45.09,45.11,45.05,45.05,34500.0,23.2151,23.2254,23.1946,23.1946,34500.0
2014-09-10 14:00:00,45.06,45.15,45.05,45.13,63000.0,23.1997,23.246,23.1946,23.2357,63000.0
2014-09-10 14:30:00,45.13,45.13,45.07,45.1,54600.0,23.2357,23.2357,23.2049,23.2203,54600.0
2014-09-10 15:00:00,45.09,45.13,45.08,45.11,53900.0,23.2151,23.2357,23.21,23.2254,53900.0
2014-09-10 15:30:00,45.12,45.17,45.1,45.12,172800.0,23.2306,23.2563,23.2203,23.2306,172800.0
2014-09-11 09:30:00,44.34,44.4,44.23,44.32,85700.0,23.1215,23.1528,23.0641,23.1111,85700.0
2014-09-11 10:00:00,44.31,44.31,44.19,44.23,45200.0,23.1059,23.1059,23.0433,23.0641,45200.0
2014-09-11 10:30:00,44.23,44.28,44.14,44.18,66100.0,23.0641,23.0902,23.0172,23.0381,66100.0
2014-09-11 11:00:00,44.19,44.25,44.16,44.17,45900.0,23.0433,23.0746,23.0276,23.0329,45900.0
2014-09-11 11:30:00,44.18,44.19,44.14,44.18,33100.0,23.0381,23.0433,23.0172,23.0381,33100.0
2014-09-11 12:00:00,44.18,44.19,44.14,44.16,24900.0,23.0381,23.0433,23.0172,23.0276,24900.0
2014-09-11 12:30:00,44.16,44.16,44.12,44.13,22200.0,23.0276,23.0276,23.0068,23.012,22200.0
2014-09-11 13:00:00,44.13,44.17,44.12,44.13,29900.0,23.012,23.0329,23.0068,23.012,29900.0
2014-09-11 13:30:00,44.12,44.13,44.04,44.06,46900.0,23.0068,23.012,22.9651,22.9755,46900.0
2014-09-11 14:00:00,44.07,44.1,43.97,43.97,60000.0,22.9807,22.9964,22.9286,22.9286,60000.0
2014-09-11 14:30:00,43.97,43.99,43.94,43.95,33100.0,22.9286,22.939,22.9129,22.9181,33100.0
2014-09-11 15:00:00,43.95,43.98,43.92,43.92,39700.0,22.9181,22.9338,22.9025,22.9025,39700.0
2014-09-11 15:30:00,43.92,43.96,43.9,43.92,185400.0,22.9025,22.9233,22.8921,22.9025,185400.0
2014-09-12 09:30:00,43.76,43.86,43.73,43.85,92100.0,22.8191,22.8712,22.8034,22.866,92100.0
2014-09-12 10:00:00,43.86,43.93,43.84,43.86,45800.0,22.8712,22.9077,22.8608,22.8712,45800.0
2014-09-12 10:30:00,43.86,43.88,43.83,43.86,20600.0,22.8712,22.8816,22.8556,22.8712,20600.0
2014-09-12 11:00:00,43.86,43.9,43.83,43.88,25600.0,22.8712,22.8921,22.8556,22.8816,25600.0
2014-09-12 11:30:00,43.88,43.89,43.81,43.83,28400.0,22.8816,22.8868,22.8451,22.8556,28400.0
2014-09-12 12:00:00,43.83,43.84,43.8,43.82,23700.0,22.8556,22.8608,22.8399,22.8503,23700.0
2014-09-12 12:30:00,43.82,43.83,43.75,43.76,30400.0,22.8503,22.8556,22.8138,22.8191,30400.0
2014-09-12 13:00:00,43.77,43.78,43.66,43.69,37800.0,22.8243,22.8295,22.7669,22.7826,37800.0
2014-09-12 13:30:00,43.69,43.69,43.55,43.55,34400.0,22.7826,22.7826,22.7095,22.7095,34400.0
2014-09-12 14:00:00,43.56,43.58,43.47,43.5,60100.0,22.7148,22.7252,22.6678,22.6835,60100.0
2014-09-12 14:30:00,43.51,43.58,43.47,43.58,39900.0,22.6887,22.7252,22.6678,22.7252,39900.0
2014-09-12 15:00:00,43.58,43.67,43.57,43.58,68200.0,22.7252,22.7721,22.72,22.7252,68200.0
2014-09-12 15:30:00,43.59,43.62,43.51,43.59,157900.0,22.7304,22.7461,22.6887,22.7304,157900.0
2014-09-15 09:30:00,43.66,43.82,43.5,43.56,59700.0,22.7669,22.8503,22.6835,22.7148,59700.0
2014-09-15 10:00:00,43.55,43.63,43.54,43.61,23400.0,22.7095,22.7513,22.7043,22.7408,23400.0
2014-09-15 10:30:00,43.61,43.61,43.54,43.58,34300.0,22.7408,22.7408,22.7043,22.7252,34300.0
2014-09-15 11:00:00,43.58,43.64,43.57,43.64,38300.0,22.7252,22.7565,22.72,22.7565,38300.0
2014-09-15 11:30:00,43.64,43.66,43.61,43.64,25500.0,22.7565,22.7669,22.7408,22.7565,25500.0
2014-09-15 12:00:00,43.63,43.66,43.59,43.62,24000.0,22.7513,22.7669,22.7304,22.7461,24000.0
2014-09-15 12:30:00,43.62,43.62,43.56,43.57,32500.0,22.7461,22.7461,22.7148,22.72,32500.0
2014-09-15 13:00:00,43.57,43.64,43.57,43.6,14300.0,22.72,22.7565,22.72,22.7356,14300.0
2014-09-15 13:30:00,43.59,43.63,43.58,43.6,18700.0,22.7304,22.7513,22.7252,22.7356,18700.0
2014-09-15 14:00:00,43.61,43.61,43.57,43.59,32500.0,22.7408,22.7408,22.72,22.7304,32500.0
2014-09-15 14:30:00,43.59,43.6,43.53,43.55,31800.0,22.7304,22.7356,22.6991,22.7095,31800.0
2014-09-15 15:00:00,43.54,43.58,43.53,43.58,23200.0,22.7043,22.7252,22.6991,22.7252,23200.0
2014-09-15 15:30:00,43.58,43.7,43.58,43.66,136400.0,22.7252,22.7878,22.7252,22.7669,136400.0
2014-09-16 09:30:00,43.78,43.88,43.58,43.6,67900.0,22.8295,22.8816,22.7252,22.7356,67900.0
2014-09-16 10:00:00,43.61,43.62,43.5,43.54,29300.0,22.7408,22.7461,22.6835,22.7043,29300.0
2014-09-16 10:30:00,43.55,43.56,43.41,43.45,49100.0,22.7095,22.7148,22.6365,22.6574,49100.0
2014-09-16 11:00:00,43.45,43.58,43.44,43.58,28500.0,22.6574,22.7252,22.6522,22.7252,28500.0
2014-09-16 11:30:00,43.57,43.79,43.56,43.74,37100.0,22.72,22.8347,22.7148,22.8086,37100.0
2014-09-16 12:00:00,43.75,43.79,43.69,43.78,26400.0,22.8138,22.8347,22.7826,22.8295,26400.0
2014-09-16 12:30:00,43.76,43.83,43.73,43.79,33700.0,22.8191,22.8556,22.8034,22.8347,33700.0
2014-09-16 13:00:00,43.79,43.9,43.79,43.88,38100.0,22.8347,22.8921,22.8347,22.8816,38100.0
2014-09-16 13:30:00,43.87,43.91,43.84,43.9,43300.0,22.8764,22.8973,22.8608,22.8921,43300.0
2014-09-16 14:00:00,43.89,43.9,43.86,43.88,31000.0,22.8868,22.8921,22.8712,22.8816,31000.0
2014-09-16 14:30:00,43.89,43.91,43.84,43.86,33600.0,22.8868,22.8973,22.8608,22.8712,33600.0
2014-09-16 15:00:00,43.86,43.94,43.86,43.88,45500.0,22.8712,22.9129,22.8712,22.8816,45500.0
2014-09-16 15:30:00,43.89,43.91,43.83,43.87,60300.0,22.8868,22.8973,22.8556,22.8764,60300.0
2014-09-17 09:30:00,43.82,43.97,43.81,43.82,53600.0,22.8503,22.9286,22.8451,22.8503,53600.0
2014-09-17 10:00:00,43.83,43.84,43.72,43.74,33100.0,22.8556,22.8608,22.7982,22.8086,33100.0
2014-09-17 10:30:00,43.75,43.77,43.68,43.76,78500.0,22.8138,22.8243,22.7773,22.8191,78500.0
2014-09-17 11:00:00,43.76,43.84,43.76,43.8,45200.0,22.8191,22.8608,22.8191,22.8399,45200.0
2014-09-17 11:30:00,43.81,43.82,43.75,43.81,25300.0,22.8451,22.8503,22.8138,22.8451,25300.0
2014-09-17 12:00:00,43.81,43.83,43.79,43.82,12500.0,22.8451,22.8556,22.8347,22.8503,12500.0
2014-09-17 12:30:00,43.83,43.93,43.81,43.89,14300.0,22.8556,22.9077,22.8451,22.8868,14300.0
2014-09-17 13:00:00,43.9,43.91,43.87,43.87,15100.0,22.8921,22.8973,22.8764,22.8764,15100.0
2014-09-17 13:30:00,43.86,43.87,43.78,43.87,25900.0,22.8712,22.8764,22.8295,22.8764,25900.0
2014-09-17 14:00:00,43.84,43.88,43.58,43.77,59000.0,22.8608,22.8816,22.7252,22.8243,59000.0
2014-09-17 14:30:00,43.78,43.81,43.66,43.7,42200.0,22.8295,22.8451,22.7669,22.7878,42200.0
2014-09-17 15:00:00,43.7,43.78,43.62,43.64,56600.0,22.7878,22.8295,22.7461,22.7565,56600.0
2014-09-17 15:30:00,43.64,43.64,43.49,43.54,82500.0,22.7565,22.7565,22.6783,22.7043,82500.0
2014-09-18 09:30:00,43.76,43.78,43.63,43.75,42200.0,22.8191,22.8295,22.7513,22.8138,42200.0
2014-09-18 10:00:00,43.75,43.96,43.74,43.95,76100.0,22.8138,22.9233,22.8086,22.9181,76100.0
2014-09-18 10:30:00,43.96,44.02,43.95,43.97,35800.0,22.9233,22.9546,22.9181,22.9286,35800.0
2014-09-18 11:00:00,43.97,44.01,43.92,43.93,18700.0,22.9286,22.9494,22.9025,22.9077,18700.0
2014-09-18 11:30:00,43.93,43.95,43.9,43.93,27500.0,22.9077,22.9181,22.8921,22.9077,27500.0
2014-09-18 12:00:00,43.93,43.94,43.88,43.92,28000.0,22.9077,22.9129,22.8816,22.9025,28000.0
2014-09-18 12:30:00,43.92,43.94,43.89,43.89,17300.0,22.9025,22.9129,22.8868,22.8868,17300.0
2014-09-18 13:00:00,43.89,43.91,43.88,43.9,12500.0,22.8868,22.8973,22.8816,22.8921,12500.0
2014-09-18 13:30:00,43.91,43.96,43.9,43.96,28600.0,22.8973,22.9233,22.8921,22.9233,28600.0
2014-09-18 14:00:00,43.96,43.99,43.95,43.98,33900.0,22.9233,22.939,22.9181,22.9338,33900.0
2014-09-18 14:30:00,43.98,44.01,43.92,43.92,22300.0,22.9338,22.9494,22.9025,22.9025,22300.0
2014-09-18 15:00:00,43.92,43.95,43.91,43.95,76600.0,22.9025,22.9181,22.8973,22.9181,76600.0
2014-09-18 15:30:00,43.94,43.96,43.9,43.92,76400.0,22.9129,22.9233,22.8921,22.9025,76400.0
2014-09-19 09:30:00,43.95,43.97,43.8,43.82,51100.0,22.9181,22.9286,22.8399,22.8503,51100.0
2014-09-19 10:00:00,43.81,43.82,43.73,43.75,40800.0,22.8451,22.8503,22.8034,22.8138,40800.0
2014-09-19 10:30:00,43.74,43.76,43.64,43.74,75200.0,22.8086,22.8191,22.7565,22.8086,75200.0
2014-09-19 11:00:00,43.74,43.8,43.74,43.74,22600.0,22.8086,22.8399,22.8086,22.8086,22600.0
2014-09-19 11:30:00,43.73,43.76,43.68,43.68,36300.0,22.8034,22.8191,22.7773,22.7773,36300.0
2014-09-19 12:00:00,43.69,43.71,43.61,43.62,42800.0,22.7826,22.793,22.7408,22.7461,42800.0
2014-09-19 12:30:00,43.62,43.62,43.52,43.54,38600.0,22.7461,22.7461,22.6939,22.7043,38600.0
2014-09-19 13:00:00,43.54,43.56,43.5,43.53,25200.0,22.7043,22.7148,22.6835,22.6991,25200.0
2014-09-19 13:30:00,43.53,43.56,43.49,43.49,34700.0,22.6991,22.7148,22.6783,22.6783,34700.0
2014-09-19 14:00:00,43.5,43.5,43.41,43.46,35700.0,22.6835,22.6835,22.6365,22.6626,35700.0
2014-09-19 14:30:00,43.47,43.47,43.37,43.4,56900.0,22.6678,22.6678,22.6157,22.6313,56900.0
2014-09-19 15:00:00,43.41,43.43,43.38,43.38,57200.0,22.6365,22.647,22.6209,22.6209,57200.0
2014-09-19 15:30:00,43.38,43.44,43.32,43.35,327100.0,22.6209,22.6522,22.5896,22.6053,327100.0
2014-09-22 09:30:00,43.13,43.26,43.04,43.16,82100.0,22.4905,22.5583,22.4436,22.5062,82100.0
2014-09-22 10:00:00,43.16,43.22,43.09,43.17,32300.0,22.5062,22.5375,22.4697,22.5114,32300.0
2014-09-22 10:30:00,43.19,43.31,43.16,43.31,40200.0,22.5218,22.5844,22.5062,22.5844,40200.0
2014-09-22 11:00:00,43.31,43.41,43.28,43.38,99400.0,22.5844,22.6365,22.5688,22.6209,99400.0
2014-09-22 11:30:00,43.39,43.51,43.28,43.3,88300.0,22.6261,22.6887,22.5688,22.5792,88300.0
2014-09-22 12:00:00,43.31,43.37,43.29,43.29,26500.0,22.5844,22.6157,22.574,22.574,26500.0
2014-09-22 12:30:00,43.29,43.32,43.19,43.19,15900.0,22.574,22.5896,22.5218,22.5218,15900.0
2014-09-22 13:00:00,43.19,43.21,43.13,43.19,17900.0,22.5218,22.5323,22.4905,22.5218,17900.0
2014-09-22 13:30:00,43.19,43.23,43.16,43.17,25500.0,22.5218,22.5427,22.5062,22.5114,25500.0
2014-09-22 14:00:00,43.18,43.2,43.15,43.16,23600.0,22.5166,22.527,22.501,22.5062,23600.0
2014-09-22 14:30:00,43.16,43.22,43.14,43.22,46600.0,22.5062,22.5375,22.4958,22.5375,46600.0
2014-09-22 15:00:00,43.21,43.3,43.21,43.29,54700.0,22.5323,22.5792,22.5323,22.574,54700.0
2014-09-22 15:30:00,43.28,43.29,43.17,43.23,145000.0,22.5688,22.574,22.5114,22.5427,145000.0
2014-09-23 09:30:00,43.27,43.45,43.26,43.27,55500.0,22.5635,22.6574,22.5583,22.5635,55500.0
2014-09-23 10:00:00,43.26,43.41,43.25,43.38,38700.0,22.5583,22.6365,22.5531,22.6209,38700.0
2014-09-23 10:30:00,43.37,43.38,43.16,43.18,33100.0,22.6157,22.6209,22.5062,22.5166,33100.0
2014-09-23 11:00:00,43.17,43.27,43.17,43.23,21300.0,22.5114,22.5635,22.5114,22.5427,21300.0
2014-09-23 11:30:00,43.23,43.4,43.23,43.37,47500.0,22.5427,22.6313,22.5427,22.6157,47500.0
2014-09-23 12:00:00,43.37,43.37,43.3,43.33,28300.0,22.6157,22.6157,22.5792,22.5948,28300.0
2014-09-23 12:30:00,43.33,43.37,43.26,43.28,25100.0,22.5948,22.6157,22.5583,22.5688,25100.0
2014-09-23 13:00:00,43.27,43.31,43.25,43.28,23100.0,22.5635,22.5844,22.5531,22.5688,23100.0
2014-09-23 13:30:00,43.28,43.29,43.25,43.27,57200.0,22.5688,22.574,22.5531,22.5635,57200.0
2014-09-23 14:00:00,43.27,43.29,43.17,43.2,48100.0,22.5635,22.574,22.5114,22.527,48100.0
2014-09-23 14:30:00,43.19,43.25,43.19,43.23,39600.0,22.5218,22.5531,22.5218,22.5427,39600.0
2014-09-23 15:00:00,43.23,43.24,43.19,43.21,38600.0,22.5427,22.5479,22.5218,22.5323,38600.0
2014-09-23 15:30:00,43.22,43.22,43.18,43.18,75500.0,22.5375,22.5375,22.5166,22.5166,75500.0
2014-09-24 09:30:00,43.06,43.19,42.98,43.12,65100.0,22.454,22.5218,22.4123,22.4853,65100.0
2014-09-24 10:00:00,43.11,43.11,42.79,42.89,133400.0,22.4801,22.4801,22.3132,22.3654,133400.0
2014-09-24 10:30:00,42.88,42.91,42.79,42.8,62400.0,22.3602,22.3758,22.3132,22.3185,62400.0
2014-09-24 11:00:00,42.81,42.99,42.81,42.93,70800.0,22.3237,22.4175,22.3237,22.3862,70800.0
2014-09-24 11:30:00,42.93,42.99,42.92,42.97,33700.0,22.3862,22.4175,22.381,22.4071,33700.0
2014-09-24 12:00:00,42.96,43.0,42.94,42.98,40700.0,22.4019,22.4227,22.3915,22.4123,40700.0
2014-09-24 12:30:00,42.98,43.04,42.95,43.02,31900.0,22.4123,22.4436,22.3967,22.4332,31900.0
2014-09-24 13:00:00,43.03,43.09,42.99,43.09,37300.0,22.4384,22.4697,22.4175,22.4697,37300.0
2014-09-24 13:30:00,43.1,43.18,43.08,43.18,29800.0,22.4749,22.5166,22.4645,22.5166,29800.0
2014-09-24 14:00:00,43.18,43.19,43.11,43.17,48400.0,22.5166,22.5218,22.4801,22.5114,48400.0
2014-09-24 14:30:00,43.17,43.26,43.16,43.24,49800.0,22.5114,22.5583,22.5062,22.5479,49800.0
2014-09-24 15:00:00,43.25,43.5,43.24,43.48,126000.0,22.5531,22.6835,22.5479,22.673,126000.0
2014-09-24 15:30:00,43.48,43.5,43.45,43.47,177200.0,22.673,22.6835,22.6574,22.6678,177200.0
2014-09-25 09:30:00,43.3,43.44,43.28,43.41,87400.0,22.5792,22.6522,22.5688,22.6365,87400.0
2014-09-25 10:00:00,43.4,43.41,43.15,43.15,60400.0,22.6313,22.6365,22.501,22.501,60400.0
2014-09-25 10:30:00,43.15,43.16,42.88,42.99,93000.0,22.501,22.5062,22.3602,22.4175,93000.0
2014-09-25 11:00:00,42.97,43.05,42.89,42.96,56700.0,22.4071,22.4488,22.3654,22.4019,56700.0
2014-09-25 11:30:00,42.97,43.01,42.94,42.97,44300.0,22.4071,22.428,22.3915,22.4071,44300.0
2014-09-25 12:00:00,42.98,42.98,42.91,42.94,64600.0,22.4123,22.4123,22.3758,22.3915,64600.0
2014-09-25 12:30:00,42.92,42.99,42.92,42.97,23300.0,22.381,22.4175,22.381,22.4071,23300.0
2014-09-25 13:00:00,42.97,42.98,42.9,42.95,29800.0,22.4071,22.4123,22.3706,22.3967,29800.0
2014-09-25 13:30:00,42.95,42.96,42.78,42.8,60800.0,22.3967,22.4019,22.308,22.3185,60800.0
2014-09-25 14:00:00,42.8,42.88,42.76,42.83,30900.0,22.3185,22.3602,22.2976,22.3341,30900.0
2014-09-25 14:30:00,42.83,42.86,42.81,42.83,26600.0,22.3341,22.3497,22.3237,22.3341,26600.0
2014-09-25 15:00:00,42.83,42.84,42.7,42.7,67400.0,22.3341,22.3393,22.2663,22.2663,67400.0
2014-09-25 15:30:00,42.7,42.76,42.62,42.62,176400.0,22.2663,22.2976,22.2246,22.2246,176400.0
2014-09-26 09:30:00,42.55,42.88,42.53,42.75,88400.0,22.1881,22.3602,22.1777,22.2924,88400.0
2014-09-26 10:00:00,42.73,42.82,42.7,42.7,41900.0,22.282,22.3289,22.2663,22.2663,41900.0
2014-09-26 10:30:00,42.71,42.96,42.71,42.86,78400.0,22.2715,22.4019,22.2715,22.3497,78400.0
2014-09-26 11:00:00,42.86,43.05,42.84,43.0,47200.0,22.3497,22.4488,22.3393,22.4227,47200.0
2014-09-26 11:30:00,43.01,43.05,42.97,43.02,26900.0,22.428,22.4488,22.4071,22.4332,26900.0
2014-09-26 12:00:00,43.02,43.07,42.98,43.01,22800.0,22.4332,22.4592,22.4123,22.428,22800.0
2014-09-26 12:30:00,43.01,43.04,42.97,43.0,22800.0,22.428,22.4436,22.4071,22.4227,22800.0
2014-09-26 13:00:00,43.0,43.08,42.97,43.05,37400.0,22.4227,22.4645,22.4071,22.4488,37400.0
2014-09-26 13:30:00,43.04,43.05,42.99,43.0,17700.0,22.4436,22.4488,22.4175,22.4227,17700.0
2014-09-26 14:00:00,43.0,43.04,42.96,42.97,51300.0,22.4227,22.4436,22.4019,22.4071,51300.0
2014-09-26 14:30:00,42.98,42.99,42.87,42.89,65300.0,22.4123,22.4175,22.355,22.3654,65300.0
2014-09-26 15:00:00,42.89,42.9,42.84,42.84,111000.0,22.3654,22.3706,22.3393,22.3393,111000.0
2014-09-26 15:30:00,42.84,42.87,42.76,42.82,168700.0,22.3393,22.355,22.2976,22.3289,168700.0
2014-09-29 09:30:00,42.8,42.87,42.5,42.62,129000.0,22.3185,22.355,22.162,22.2246,129000.0
2014-09-29 10:00:00,42.61,42.64,42.54,42.64,72200.0,22.2194,22.235,22.1829,22.235,72200.0
2014-09-29 10:30:00,42.64,42.93,42.63,42.87,59200.0,22.235,22.3862,22.2298,22.355,59200.0
2014-09-29 11:00:00,42.87,42.91,42.75,42.82,38900.0,22.355,22.3758,22.2924,22.3289,38900.0
2014-09-29 11:30:00,42.83,42.99,42.79,42.95,61400.0,22.3341,22.4175,22.3132,22.3967,61400.0
2014-09-29 12:00:00,42.95,42.95,42.81,42.83,45700.0,22.3967,22.3967,22.3237,22.3341,45700.0
2014-09-29 12:30:00,42.84,42.87,42.8,42.84,30000.0,22.3393,22.355,22.3185,22.3393,30000.0
2014-09-29 13:00:00,42.84,42.84,42.76,42.82,28400.0,22.3393,22.3393,22.2976,22.3289,28400.0
2014-09-29 13:30:00,42.81,42.86,42.77,42.78,38400.0,22.3237,22.3497,22.3028,22.308,38400.0
2014-09-29 14:00:00,42.78,42.82,42.72,42.78,36300.0,22.308,22.3289,22.2767,22.308,36300.0
2014-09-29 14:30:00,42.78,42.83,42.77,42.8,103100.0,22.308,22.3341,22.3028,22.3185,103100.0
2014-09-29 15:00:00,42.8,43.03,42.78,43.02,103400.0,22.3185,22.4384,22.308,22.4332,103400.0
2014-09-29 15:30:00,43.02,43.06,42.85,43.05,375500.0,22.4332,22.454,22.3445,22.4488,375500.0
2014-09-30 09:30:00,43.14,43.16,42.78,42.8,101400.0,22.4958,22.5062,22.308,22.3185,101400.0
2014-09-30 10:00:00,42.8,42.91,42.74,42.88,73700.0,22.3185,22.3758,22.2872,22.3602,73700.0
2014-09-30 10:30:00,42.88,42.95,42.84,42.89,33000.0,22.3602,22.3967,22.3393,22.3654,33000.0
2014-09-30 11:00:00,42.88,42.91,42.8,42.82,43100.0,22.3602,22.3758,22.3185,22.3289,43100.0
2014-09-30 11:30:00,42.8,42.81,42.68,42.76,38300.0,22.3185,22.3237,22.2559,22.2976,38300.0
2014-09-30 12:00:00,42.76,42.77,42.71,42.74,22400.0,22.2976,22.3028,22.2715,22.2872,22400.0
2014-09-30 12:30:00,42.73,42.77,42.71,42.74,23400.0,22.282,22.3028,22.2715,22.2872,23400.0
2014-09-30 13:00:00,42.75,42.78,42.63,42.63,48700.0,22.2924,22.308,22.2298,22.2298,48700.0
2014-09-30 13:30:00,42.63,42.75,42.62,42.74,34300.0,22.2298,22.2924,22.2246,22.2872,34300.0
2014-09-30 14:00:00,42.75,42.79,42.69,42.77,29300.0,22.2924,22.3132,22.2611,22.3028,29300.0
2014-09-30 14:30:00,42.78,42.82,42.76,42.78,28000.0,22.308,22.3289,22.2976,22.308,28000.0
2014-09-30 15:00:00,42.78,42.85,42.76,42.83,27400.0,22.308,22.3445,22.2976,22.3341,27400.0
2014-09-30 15:30:00,42.83,42.85,42.76,42.76,133100.0,22.3341,22.3445,22.2976,22.2976,133100.0
2014-10-01 09:30:00,42.49,42.75,42.42,42.73,104200.0,22.1568,22.2924,22.1203,22.282,104200.0
2014-10-01 10:00:00,42.74,42.93,42.74,42.9,61400.0,22.2872,22.3862,22.2872,22.3706,61400.0
2014-10-01 10:30:00,42.91,42.95,42.71,42.81,56000.0,22.3758,22.3967,22.2715,22.3237,56000.0
2014-10-01 11:00:00,42.82,42.87,42.68,42.69,31600.0,22.3289,22.355,22.2559,22.2611,31600.0
2014-10-01 11:30:00,42.68,42.85,42.68,42.83,60800.0,22.2559,22.3445,22.2559,22.3341,60800.0
2014-10-01 12:00:00,42.82,42.88,42.77,42.88,49000.0,22.3289,22.3602,22.3028,22.3602,49000.0
2014-10-01 12:30:00,42.88,42.9,42.8,42.85,92500.0,22.3602,22.3706,22.3185,22.3445,92500.0
2014-10-01 13:00:00,42.87,42.87,42.81,42.86,35500.0,22.355,22.355,22.3237,22.3497,35500.0
2014-10-01 13:30:00,42.86,42.86,42.75,42.76,39400.0,22.3497,22.3497,22.2924,22.2976,39400.0
2014-10-01 14:00:00,42.76,42.82,42.71,42.79,30600.0,22.2976,22.3289,22.2715,22.3132,30600.0
2014-10-01 14:30:00,42.79,42.84,42.77,42.77,42000.0,22.3132,22.3393,22.3028,22.3028,42000.0
2014-10-01 15:00:00,42.77,42.81,42.72,42.8,84800.0,22.3028,22.3237,22.2767,22.3185,84800.0
2014-10-01 15:30:00,42.79,42.86,42.72,42.82,119700.0,22.3132,22.3497,22.2767,22.3289,119700.0
2014-10-02 09:30:00,42.9,43.04,42.82,43.03,91800.0,22.3706,22.4436,22.3289,22.4384,91800.0
2014-10-02 10:00:00,43.02,43.08,42.94,42.97,113400.0,22.4332,22.4645,22.3915,22.4071,113400.0
2014-10-02 10:30:00,42.98,42.98,42.84,42.91,85200.0,22.4123,22.4123,22.3393,22.3758,85200.0
2014-10-02 11:00:00,42.9,42.94,42.73,42.76,188300.0,22.3706,22.3915,22.282,22.2976,188300.0
2014-10-02 11:30:00,42.75,42.83,42.63,42.83,88800.0,22.2924,22.3341,22.2298,22.3341,88800.0
2014-10-02 12:00:00,42.82,42.87,42.8,42.84,70400.0,22.3289,22.355,22.3185,22.3393,70400.0
2014-10-02 12:30:00,42.85,42.96,42.82,42.9,83900.0,22.3445,22.4019,22.3289,22.3706,83900.0
2014-10-02 13:00:00,42.89,43.02,42.82,43.01,54000.0,22.3654,22.4332,22.3289,22.428,54000.0
2014-10-02 13:30:00,43.0,43.05,42.94,43.02,42100.0,22.4227,22.4488,22.3915,22.4332,42100.0
2014-10-02 14:00:00,43.03,43.2,43.02,43.19,66000.0,22.4384,22.527,22.4332,22.5218,66000.0
2014-10-02 14:30:00,43.2,43.2,43.11,43.14,56200.0,22.527,22.527,22.4801,22.4958,56200.0
2014-10-02 15:00:00,43.14,43.15,43.07,43.15,71600.0,22.4958,22.501,22.4592,22.501,71600.0
2014-10-02 15:30:00,43.14,43.17,43.1,43.14,129200.0,22.4958,22.5114,22.4749,22.4958,129200.0
2014-10-03 09:30:00,42.97,43.12,42.73,43.01,130900.0,22.4071,22.4853,22.282,22.428,130900.0
2014-10-03 10:00:00,43.01,43.02,42.89,42.9,33200.0,22.428,22.4332,22.3654,22.3706,33200.0
2014-10-03 10:30:00,42.92,42.98,42.79,42.79,44400.0,22.381,22.4123,22.3132,22.3132,44400.0
2014-10-03 11:00:00,42.79,42.97,42.78,42.95,93900.0,22.3132,22.4071,22.308,22.3967,93900.0
2014-10-03 11:30:00,42.94,42.98,42.89,42.95,32400.0,22.3915,22.4123,22.3654,22.3967,32400.0
2014-10-03 12:00:00,42.95,43.05,42.91,42.96,37300.0,22.3967,22.4488,22.3758,22.4019,37300.0
2014-10-03 12:30:00,42.96,43.05,42.96,43.02,28000.0,22.4019,22.4488,22.4019,22.4332,28000.0
2014-10-03 13:00:00,43.01,43.03,42.95,42.99,38400.0,22.428,22.4384,22.3967,22.4175,38400.0
2014-10-03 13:30:00,42.99,42.99,42.88,42.89,34400.0,22.4175,22.4175,22.3602,22.3654,34400.0
2014-10-03 14:00:00,42.9,42.96,42.9,42.96,53500.0,22.3706,22.4019,22.3706,22.4019,53500.0
2014-10-03 14:30:00,42.96,42.99,42.93,42.95,60600.0,22.4019,22.4175,22.3862,22.3967,60600.0
2014-10-03 15:00:00,42.95,43.0,42.9,42.91,65500.0,22.3967,22.4227,22.3706,22.3758,65500.0
2014-10-03 15:30:00,42.9,42.93,42.86,42.86,122100.0,22.3706,22.3862,22.3497,22.3497,122100.0
2014-10-06 09:30:00,43.1,43.44,42.91,43.43,90700.0,22.4749,22.6522,22.3758,22.647,90700.0
2014-10-06 10:00:00,43.44,43.5,43.39,43.41,40400.0,22.6522,22.6835,22.6261,22.6365,40400.0
2014-10-06 10:30:00,43.4,43.5,43.38,43.42,41400.0,22.6313,22.6835,22.6209,22.6418,41400.0
2014-10-06 11:00:00,43.44,43.55,43.42,43.51,60300.0,22.6522,22.7095,22.6418,22.6887,60300.0
2014-10-06 11:30:00,43.51,43.54,43.38,43.44,44700.0,22.6887,22.7043,22.6209,22.6522,44700.0
2014-10-06 12:00:00,43.43,43.45,43.14,43.19,99500.0,22.647,22.6574,22.4958,22.5218,99500.0
2014-10-06 12:30:00,43.2,43.23,43.12,43.17,26100.0,22.527,22.5427,22.4853,22.5114,26100.0
2014-10-06 13:00:00,43.17,43.31,43.17,43.3,22600.0,22.5114,22.5844,22.5114,22.5792,22600.0
2014-10-06 13:30:00,43.3,43.41,43.3,43.38,27500.0,22.5792,22.6365,22.5792,22.6209,27500.0
2014-10-06 14:00:00,43.38,43.41,43.28,43.4,57200.0,22.6209,22.6365,22.5688,22.6313,57200.0
2014-10-06 14:30:00,43.4,43.5,43.39,43.5,41600.0,22.6313,22.6835,22.6261,22.6835,41600.0
2014-10-06 15:00:00,43.5,43.51,43.42,43.49,34700.0,22.6835,22.6887,22.6418,22.6783,34700.0
2014-10-06 15:30:00,43.48,43.57,43.38,43.38,140500.0,22.673,22.72,22.6209,22.6209,140500.0
2014-10-07 09:30:00,43.32,43.45,43.28,43.39,51200.0,22.5896,22.6574,22.5688,22.6261,51200.0
2014-10-07 10:00:00,43.39,43.39,43.21,43.24,53000.0,22.6261,22.6261,22.5323,22.5479,53000.0
2014-10-07 10:30:00,43.25,43.28,43.18,43.19,31600.0,22.5531,22.5688,22.5166,22.5218,31600.0
2014-10-07 11:00:00,43.19,43.21,43.13,43.14,37600.0,22.5218,22.5323,22.4905,22.4958,37600.0
2014-10-07 11:30:00,43.15,43.25,43.14,43.24,27000.0,22.501,22.5531,22.4958,22.5479,27000.0
2014-10-07 12:00:00,43.24,43.25,43.18,43.2,26400.0,22.5479,22.5531,22.5166,22.527,26400.0
2014-10-07 12:30:00,43.19,43.23,43.09,43.1,39800.0,22.5218,22.5427,22.4697,22.4749,39800.0
2014-10-07 13:00:00,43.09,43.18,43.07,43.18,21800.0,22.4697,22.5166,22.4592,22.5166,21800.0
2014-10-07 13:30:00,43.19,43.23,43.17,43.23,38200.0,22.5218,22.5427,22.5114,22.5427,38200.0
2014-10-07 14:00:00,43.22,43.24,43.09,43.1,38400.0,22.5375,22.5479,22.4697,22.4749,38400.0
2014-10-07 14:30:00,43.09,43.18,43.07,43.17,40900.0,22.4697,22.5166,22.4592,22.5114,40900.0
2014-10-07 15:00:00,43.17,43.17,43.03,43.05,62000.0,22.5114,22.5114,22.4384,22.4488,62000.0
2014-10-07 15:30:00,43.06,43.13,42.94,42.95,150500.0,22.454,22.4905,22.3915,22.3967,150500.0
2014-10-08 09:30:00,42.82,43.02,42.79,42.9,54500.0,22.3289,22.4332,22.3132,22.3706,54500.0
2014-10-08 10:00:00,42.91,43.0,42.88,43.0,61900.0,22.3758,22.4227,22.3602,22.4227,61900.0
2014-10-08 10:30:00,43.0,43.04,42.88,42.89,28900.0,22.4227,22.4436,22.3602,22.3654,28900.0
2014-10-08 11:00:00,42.89,42.96,42.82,42.95,50100.0,22.3654,22.4019,22.3289,22.3967,50100.0
2014-10-08 11:30:00,42.95,43.02,42.86,42.96,28700.0,22.3967,22.4332,22.3497,22.4019,28700.0
2014-10-08 12:00:00,42.94,42.97,42.91,42.91,24500.0,22.3915,22.4071,22.3758,22.3758,24500.0
2014-10-08 12:30:00,42.9,42.9,42.85,42.89,17400.0,22.3706,22.3706,22.3445,22.3654,17400.0
2014-10-08 13:00:00,42.89,42.89,42.8,42.81,29700.0,22.3654,22.3654,22.3185,22.3237,29700.0
2014-10-08 13:30:00,42.8,42.83,42.78,42.79,30700.0,22.3185,22.3341,22.308,22.3132,30700.0
2014-10-08 14:00:00,42.79,43.1,42.79,43.1,63700.0,22.3132,22.4749,22.3132,22.4749,63700.0
2014-10-08 14:30:00,43.11,43.28,43.1,43.27,97600.0,22.4801,22.5688,22.4749,22.5635,97600.0
2014-10-08 15:00:00,43.28,43.37,43.24,43.36,70200.0,22.5688,22.6157,22.5479,22.6105,70200.0
2014-10-08 15:30:00,43.36,43.38,43.3,43.35,107200.0,22.6105,22.6209,22.5792,22.6053,107200.0
2014-10-09 09:30:00,43.26,43.33,43.09,43.2,35900.0,22.5583,22.5948,22.4697,22.527,35900.0
2014-10-09 10:00:00,43.2,43.27,43.14,43.24,28900.0,22.527,22.5635,22.4958,22.5479,28900.0
2014-10-09 10:30:00,43.25,43.28,43.11,43.28,45900.0,22.5531,22.5688,22.4801,22.5688,45900.0
2014-10-09 11:00:00,43.28,43.28,43.03,43.12,42500.0,22.5688,22.5688,22.4384,22.4853,42500.0
2014-10-09 11:30:00,43.1,43.12,42.88,42.93,60300.0,22.4749,22.4853,22.3602,22.3862,60300.0
2014-10-09 12:00:00,42.94,42.98,42.83,42.84,26300.0,22.3915,22.4123,22.3341,22.3393,26300.0
2014-10-09 12:30:00,42.82,42.95,42.8,42.95,25400.0,22.3289,22.3967,22.3185,22.3967,25400.0
2014-10-09 13:00:00,42.95,43.0,42.9,42.95,60700.0,22.3967,22.4227,22.3706,22.3967,60700.0
2014-10-09 13:30:00,42.95,42.98,42.85,42.87,45200.0,22.3967,22.4123,22.3445,22.355,45200.0
2014-10-09 14:00:00,42.87,42.91,42.8,42.83,45100.0,22.355,22.3758,22.3185,22.3341,45100.0
2014-10-09 14:30:00,42.83,42.95,42.8,42.91,53000.0,22.3341,22.3967,22.3185,22.3758,53000.0
2014-10-09 15:00:00,42.91,43.05,42.89,43.02,82700.0,22.3758,22.4488,22.3654,22.4332,82700.0
2014-10-09 15:30:00,43.02,43.2,43.02,43.15,298100.0,22.4332,22.527,22.4332,22.501,298100.0
2014-10-10 09:30:00,43.01,43.28,42.93,42.99,84700.0,22.428,22.5688,22.3862,22.4175,84700.0
2014-10-10 10:00:00,42.96,43.05,42.9,42.92,52400.0,22.4019,22.4488,22.3706,22.381,52400.0
2014-10-10 10:30:00,42.93,42.95,42.85,42.94,70400.0,22.3862,22.3967,22.3445,22.3915,70400.0
2014-10-10 11:00:00,42.94,42.97,42.81,42.82,31000.0,22.3915,22.4071,22.3237,22.3289,31000.0
2014-10-10 11:30:00,42.81,43.0,42.76,42.9,67700.0,22.3237,22.4227,22.2976,22.3706,67700.0
2014-10-10 12:00:00,42.91,42.97,42.8,42.8,109700.0,22.3758,22.4071,22.3185,22.3185,109700.0
2014-10-10 12:30:00,42.83,42.92,42.76,42.76,63700.0,22.3341,22.381,22.2976,22.2976,63700.0
2014-10-10 13:00:00,42.76,42.83,42.75,42.79,30400.0,22.2976,22.3341,22.2924,22.3132,30400.0
2014-10-10 13:30:00,42.78,42.83,42.75,42.82,32700.0,22.308,22.3341,22.2924,22.3289,32700.0
2014-10-10 14:00:00,42.81,42.84,42.75,42.78,27900.0,22.3237,22.3393,22.2924,22.308,27900.0
2014-10-10 14:30:00,42.79,42.82,42.76,42.77,49800.0,22.3132,22.3289,22.2976,22.3028,49800.0
2014-10-10 15:00:00,42.78,42.78,42.65,42.66,74400.0,22.308,22.308,22.2402,22.2454,74400.0
2014-10-10 15:30:00,42.66,42.7,42.48,42.52,165800.0,22.2454,22.2663,22.1516,22.1724,165800.0
2014-10-13 09:30:00,42.55,42.77,42.55,42.67,43500.0,22.1881,22.3028,22.1881,22.2507,43500.0
2014-10-13 10:00:00,42.65,42.74,42.64,42.69,57300.0,22.2402,22.2872,22.235,22.2611,57300.0
2014-10-13 10:30:00,42.69,42.77,42.68,42.75,77800.0,22.2611,22.3028,22.2559,22.2924,77800.0
2014-10-13 11:00:00,42.75,42.8,42.72,42.75,48200.0,22.2924,22.3185,22.2767,22.2924,48200.0
2014-10-13 11:30:00,42.75,42.78,42.62,42.65,58800.0,22.2924,22.308,22.2246,22.2402,58800.0
2014-10-13 12:00:00,42.64,42.74,42.59,42.73,40800.0,22.235,22.2872,22.2089,22.282,40800.0
2014-10-13 12:30:00,42.76,42.85,42.75,42.81,48900.0,22.2976,22.3445,22.2924,22.3237,48900.0
2014-10-13 13:00:00,42.81,42.82,42.69,42.77,23400.0,22.3237,22.3289,22.2611,22.3028,23400.0
2014-10-13 13:30:00,42.77,42.78,42.67,42.69,22600.0,22.3028,22.308,22.2507,22.2611,22600.0
2014-10-13 14:00:00,42.7,42.94,42.69,42.93,82700.0,22.2663,22.3915,22.2611,22.3862,82700.0
2014-10-13 14:30:00,42.93,42.96,42.73,42.73,56400.0,22.3862,22.4019,22.282,22.282,56400.0
2014-10-13 15:00:00,42.73,42.77,42.65,42.7,43400.0,22.282,22.3028,22.2402,22.2663,43400.0
2014-10-13 15:30:00,42.68,42.68,42.45,42.45,107800.0,22.2559,22.2559,22.1359,22.1359,107800.0
2014-10-14 09:30:00,42.17,42.45,42.13,42.25,114500.0,21.9899,22.1359,21.9691,22.0317,114500.0
2014-10-14 10:00:00,42.25,42.33,42.19,42.32,58500.0,22.0317,22.0734,22.0004,22.0682,58500.0
2014-10-14 10:30:00,42.32,42.41,42.24,42.39,53100.0,22.0682,22.1151,22.0264,22.1047,53100.0
2014-10-14 11:00:00,42.4,42.48,42.35,42.38,48800.0,22.1099,22.1516,22.0838,22.0994,48800.0
2014-10-14 11:30:00,42.39,42.49,42.36,42.45,47800.0,22.1047,22.1568,22.089,22.1359,47800.0
2014-10-14 12:00:00,42.44,42.47,42.31,42.33,47500.0,22.1307,22.1464,22.0629,22.0734,47500.0
2014-10-14 12:30:00,42.32,42.33,42.19,42.22,39200.0,22.0682,22.0734,22.0004,22.016,39200.0
2014-10-14 13:00:00,42.21,42.32,42.19,42.29,38200.0,22.0108,22.0682,22.0004,22.0525,38200.0
2014-10-14 13:30:00,42.3,42.4,42.29,42.4,34100.0,22.0577,22.1099,22.0525,22.1099,34100.0
2014-10-14 14:00:00,42.41,42.54,42.39,42.44,34000.0,22.1151,22.1829,22.1047,22.1307,34000.0
2014-10-14 14:30:00,42.44,42.47,42.4,42.43,41400.0,22.1307,22.1464,22.1099,22.1255,41400.0
2014-10-14 15:00:00,42.43,42.45,42.35,42.39,44200.0,22.1255,22.1359,22.0838,22.1047,44200.0
2014-10-14 15:30:00,42.39,42.39,42.15,42.24,229900.0,22.1047,22.1047,21.9795,22.0264,229900.0
2014-10-15 09:30:00,42.06,42.3,41.76,42.04,183200.0,21.9326,22.0577,21.7761,21.9221,183200.0
2014-10-15 10:00:00,42.01,42.12,41.8,41.8,143800.0,21.9065,21.9639,21.797,21.797,143800.0
2014-10-15 10:30:00,41.78,41.81,41.61,41.68,57800.0,21.7866,21.8022,21.6979,21.7344,57800.0
2014-10-15 11:00:00,41.7,41.76,41.67,41.72,35200.0,21.7448,21.7761,21.7292,21.7553,35200.0
2014-10-15 11:30:00,41.73,41.77,41.63,41.66,51100.0,21.7605,21.7814,21.7083,21.724,51100.0
2014-10-15 12:00:00,41.66,41.67,41.48,41.49,63300.0,21.724,21.7292,21.6301,21.6353,63300.0
2014-10-15 12:30:00,41.49,41.5,41.25,41.28,92800.0,21.6353,21.6406,21.5102,21.5258,92800.0
2014-10-15 13:00:00,41.29,41.39,41.03,41.05,72100.0,21.5311,21.5832,21.3955,21.4059,72100.0
2014-10-15 13:30:00,41.08,41.39,41.07,41.37,84500.0,21.4215,21.5832,21.4163,21.5728,84500.0
2014-10-15 14:00:00,41.37,41.65,41.28,41.58,128900.0,21.5728,21.7188,21.5258,21.6823,128900.0
2014-10-15 14:30:00,41.56,41.91,41.55,41.91,103900.0,21.6718,21.8544,21.6666,21.8544,103900.0
2014-10-15 15:00:00,41.91,42.0,41.78,41.9,97400.0,21.8544,21.9013,21.7866,21.8491,97400.0
2014-10-15 15:30:00,41.89,41.92,41.81,41.88,181700.0,21.8439,21.8596,21.8022,21.8387,181700.0
2014-10-16 09:30:00,41.16,41.38,41.0,41.36,206800.0,21.4633,21.578,21.3798,21.5676,206800.0
2014-10-16 10:00:00,41.33,41.49,41.2,41.47,83100.0,21.5519,21.6353,21.4841,21.6249,83100.0
2014-10-16 10:30:00,41.47,41.72,41.45,41.61,53100.0,21.6249,21.7553,21.6145,21.6979,53100.0
2014-10-16 11:00:00,41.59,41.74,41.48,41.74,57800.0,21.6875,21.7657,21.6301,21.7657,57800.0
2014-10-16 11:30:00,41.75,41.86,41.65,41.74,72800.0,21.7709,21.8283,21.7188,21.7657,72800.0
2014-10-16 12:00:00,41.72,41.82,41.62,41.77,33800.0,21.7553,21.8074,21.7031,21.7814,33800.0
2014-10-16 12:30:00,41.76,41.9,41.67,41.89,31800.0,21.7761,21.8491,21.7292,21.8439,31800.0
2014-10-16 13:00:00,41.89,42.18,41.89,42.17,68000.0,21.8439,21.9951,21.8439,21.9899,68000.0
2014-10-16 13:30:00,42.16,42.29,41.99,42.03,59000.0,21.9847,22.0525,21.8961,21.9169,59000.0
2014-10-16 14:00:00,42.05,42.11,41.99,42.05,49400.0,21.9274,21.9586,21.8961,21.9274,49400.0
2014-10-16 14:30:00,42.05,42.11,41.84,41.9,47100.0,21.9274,21.9586,21.8179,21.8491,47100.0
2014-10-16 15:00:00,41.91,42.01,41.88,41.97,56500.0,21.8544,21.9065,21.8387,21.8856,56500.0
2014-10-16 15:30:00,41.98,41.99,41.87,41.94,124000.0,21.8909,21.8961,21.8335,21.87,124000.0
2014-10-17 09:30:00,41.99,42.22,41.71,41.73,104500.0,21.8961,22.016,21.7501,21.7605,104500.0
2014-10-17 10:00:00,41.76,41.95,41.66,41.91,65400.0,21.7761,21.8752,21.724,21.8544,65400.0
2014-10-17 10:30:00,41.94,41.99,41.86,41.87,45400.0,21.87,21.8961,21.8283,21.8335,45400.0
2014-10-17 11:00:00,41.86,42.03,41.83,42.02,41000.0,21.8283,21.9169,21.8126,21.9117,41000.0
2014-10-17 11:30:00,42.02,42.15,42.0,42.04,29400.0,21.9117,21.9795,21.9013,21.9221,29400.0
2014-10-17 12:00:00,42.05,42.15,42.0,42.07,35500.0,21.9274,21.9795,21.9013,21.9378,35500.0
2014-10-17 12:30:00,42.08,42.13,42.0,42.01,26800.0,21.943,21.9691,21.9013,21.9065,26800.0
2014-10-17 13:00:00,42.01,42.03,41.76,41.92,68100.0,21.9065,21.9169,21.7761,21.8596,68100.0
2014-10-17 13:30:00,41.91,41.96,41.87,41.91,35700.0,21.8544,21.8804,21.8335,21.8544,35700.0
2014-10-17 14:00:00,41.9,41.99,41.86,41.93,46800.0,21.8491,21.8961,21.8283,21.8648,46800.0
2014-10-17 14:30:00,41.92,41.97,41.85,41.95,39200.0,21.8596,21.8856,21.8231,21.8752,39200.0
2014-10-17 15:00:00,41.96,42.03,41.89,41.93,42400.0,21.8804,21.9169,21.8439,21.8648,42400.0
2014-10-17 15:30:00,41.92,42.01,41.87,41.97,117800.0,21.8596,21.9065,21.8335,21.8856,117800.0
2014-10-20 09:30:00,41.94,42.16,41.79,42.1,68000.0,21.87,21.9847,21.7918,21.9534,68000.0
2014-10-20 10:00:00,42.11,42.33,41.99,42.32,55500.0,21.9586,22.0734,21.8961,22.0682,55500.0
2014-10-20 10:30:00,42.33,42.45,42.32,42.41,60900.0,22.0734,22.1359,22.0682,22.1151,60900.0
2014-10-20 11:00:00,42.43,42.45,42.29,42.37,42400.0,22.1255,22.1359,22.0525,22.0942,42400.0
2014-10-20 11:30:00,42.37,42.38,42.27,42.31,29700.0,22.0942,22.0994,22.0421,22.0629,29700.0
2014-10-20 12:00:00,42.31,42.41,42.24,42.24,29700.0,22.0629,22.1151,22.0264,22.0264,29700.0
2014-10-20 12:30:00,42.24,42.27,42.19,42.25,25300.0,22.0264,22.0421,22.0004,22.0317,25300.0
2014-10-20 13:00:00,42.25,42.27,42.13,42.27,42700.0,22.0317,22.0421,21.9691,22.0421,42700.0
2014-10-20 13:30:00,42.28,42.34,42.28,42.3,24100.0,22.0473,22.0786,22.0473,22.0577,24100.0
2014-10-20 14:00:00,42.31,42.4,42.3,42.38,44200.0,22.0629,22.1099,22.0577,22.0994,44200.0
2014-10-20 14:30:00,42.37,42.45,42.31,42.45,35600.0,22.0942,22.1359,22.0629,22.1359,35600.0
2014-10-20 15:00:00,42.46,42.48,42.41,42.45,46000.0,22.1412,22.1516,22.1151,22.1359,46000.0
2014-10-20 15:30:00,42.45,42.5,42.43,42.45,144100.0,22.1359,22.162,22.1255,22.1359,144100.0
2014-10-21 09:30:00,42.68,42.68,42.35,42.5,73600.0,22.2559,22.2559,22.0838,22.162,73600.0
2014-10-21 10:00:00,42.52,42.57,42.45,42.53,42200.0,22.1724,22.1985,22.1359,22.1777,42200.0
2014-10-21 10:30:00,42.54,42.75,42.53,42.73,44900.0,22.1829,22.2924,22.1777,22.282,44900.0
2014-10-21 11:00:00,42.74,42.8,42.73,42.75,28700.0,22.2872,22.3185,22.282,22.2924,28700.0
2014-10-21 11:30:00,42.76,42.83,42.71,42.83,35100.0,22.2976,22.3341,22.2715,22.3341,35100.0
2014-10-21 12:00:00,42.84,42.95,42.84,42.93,44500.0,22.3393,22.3967,22.3393,22.3862,44500.0
2014-10-21 12:30:00,42.93,42.93,42.82,42.83,30900.0,22.3862,22.3862,22.3289,22.3341,30900.0
2014-10-21 13:00:00,42.82,42.9,42.81,42.88,21800.0,22.3289,22.3706,22.3237,22.3602,21800.0
2014-10-21 13:30:00,42.89,42.95,42.89,42.95,25200.0,22.3654,22.3967,22.3654,22.3967,25200.0
2014-10-21 14:00:00,42.95,43.0,42.9,42.99,33500.0,22.3967,22.4227,22.3706,22.4175,33500.0
2014-10-21 14:30:00,42.99,43.0,42.92,42.97,23800.0,22.4175,22.4227,22.381,22.4071,23800.0
2014-10-21 15:00:00,42.98,43.05,42.97,42.99,36400.0,22.4123,22.4488,22.4071,22.4175,36400.0
2014-10-21 15:30:00,42.99,43.02,42.91,42.97,105000.0,22.4175,22.4332,22.3758,22.4071,105000.0
2014-10-22 09:30:00,42.79,42.81,42.41,42.42,113400.0,22.3132,22.3237,22.1151,22.1203,113400.0
2014-10-22 10:00:00,42.41,42.72,42.4,42.65,32100.0,22.1151,22.2767,22.1099,22.2402,32100.0
2014-10-22 10:30:00,42.64,42.68,42.56,42.6,40200.0,22.235,22.2559,22.1933,22.2142,40200.0
2014-10-22 11:00:00,42.59,42.82,42.57,42.72,50300.0,22.2089,22.3289,22.1985,22.2767,50300.0
2014-10-22 11:30:00,42.72,42.91,42.72,42.89,22900.0,22.2767,22.3758,22.2767,22.3654,22900.0
2014-10-22 12:00:00,42.86,42.95,42.69,42.75,49200.0,22.3497,22.3967,22.2611,22.2924,49200.0
2014-10-22 12:30:00,42.77,42.82,42.7,42.73,28400.0,22.3028,22.3289,22.2663,22.282,28400.0
2014-10-22 13:00:00,42.78,42.84,42.7,42.7,21300.0,22.308,22.3393,22.2663,22.2663,21300.0
2014-10-22 13:30:00,42.73,42.8,42.67,42.71,28800.0,22.282,22.3185,22.2507,22.2715,28800.0
2014-10-22 14:00:00,42.7,42.71,42.56,42.61,45300.0,22.2663,22.2715,22.1933,22.2194,45300.0
2014-10-22 14:30:00,42.61,42.85,42.57,42.85,51900.0,22.2194,22.3445,22.1985,22.3445,51900.0
2014-10-22 15:00:00,42.84,42.87,42.75,42.82,64800.0,22.3393,22.355,22.2924,22.3289,64800.0
2014-10-22 15:30:00,42.82,42.82,42.73,42.78,152700.0,22.3289,22.3289,22.282,22.308,152700.0
2014-10-23 09:30:00,42.95,43.09,42.83,42.91,57600.0,22.3967,22.4697,22.3341,22.3758,57600.0
2014-10-23 10:00:00,42.9,43.02,42.88,42.95,44100.0,22.3706,22.4332,22.3602,22.3967,44100.0
2014-10-23 10:30:00,42.95,43.05,42.94,42.99,58000.0,22.3967,22.4488,22.3915,22.4175,58000.0
2014-10-23 11:00:00,42.98,43.01,42.88,42.88,40700.0,22.4123,22.428,22.3602,22.3602,40700.0
2014-10-23 11:30:00,42.89,42.95,42.82,42.94,47700.0,22.3654,22.3967,22.3289,22.3915,47700.0
2014-10-23 12:00:00,42.95,42.99,42.92,42.98,33600.0,22.3967,22.4175,22.381,22.4123,33600.0
2014-10-23 12:30:00,42.97,42.98,42.88,42.9,31000.0,22.4071,22.4123,22.3602,22.3706,31000.0
2014-10-23 13:00:00,42.9,42.91,42.81,42.87,34800.0,22.3706,22.3758,22.3237,22.355,34800.0
2014-10-23 13:30:00,42.87,42.96,42.87,42.9,33500.0,22.355,22.4019,22.355,22.3706,33500.0
2014-10-23 14:00:00,42.89,42.95,42.89,42.94,33000.0,22.3654,22.3967,22.3654,22.3915,33000.0
2014-10-23 14:30:00,42.95,42.95,42.84,42.87,40100.0,22.3967,22.3967,22.3393,22.355,40100.0
2014-10-23 15:00:00,42.87,42.97,42.79,42.97,86600.0,22.355,22.4071,22.3132,22.4071,86600.0
2014-10-23 15:30:00,42.96,43.1,42.93,42.99,189700.0,22.4019,22.4749,22.3862,22.4175,189700.0
2014-10-24 09:30:00,43.1,43.24,42.92,43.2,94300.0,22.4749,22.5479,22.381,22.527,94300.0
2014-10-24 10:00:00,43.18,43.2,43.12,43.12,37100.0,22.5166,22.527,22.4853,22.4853,37100.0
2014-10-24 10:30:00,43.13,43.17,43.1,43.13,23300.0,22.4905,22.5114,22.4749,22.4905,23300.0
2014-10-24 11:00:00,43.14,43.22,43.12,43.19,25300.0,22.4958,22.5375,22.4853,22.5218,25300.0
2014-10-24 11:30:00,43.2,43.3,43.18,43.29,22300.0,22.527,22.5792,22.5166,22.574,22300.0
2014-10-24 12:00:00,43.29,43.32,43.25,43.27,21600.0,22.574,22.5896,22.5531,22.5635,21600.0
2014-10-24 12:30:00,43.27,43.29,43.25,43.28,14400.0,22.5635,22.574,22.5531,22.5688,14400.0
2014-10-24 13:00:00,43.27,43.3,43.22,43.27,23900.0,22.5635,22.5792,22.5375,22.5635,23900.0
2014-10-24 13:30:00,43.28,43.34,43.27,43.32,25800.0,22.5688,22.6,22.5635,22.5896,25800.0
2014-10-24 14:00:00,43.32,43.4,43.32,43.35,25100.0,22.5896,22.6313,22.5896,22.6053,25100.0
2014-10-24 14:30:00,43.36,43.39,43.34,43.38,36000.0,22.6105,22.6261,22.6,22.6209,36000.0
2014-10-24 15:00:00,43.38,43.4,43.33,43.33,25600.0,22.6209,22.6313,22.5948,22.5948,25600.0
2014-10-24 15:30:00,43.32,43.35,43.27,43.28,95800.0,22.5896,22.6053,22.5635,22.5688,95800.0
2014-10-27 09:30:00,43.09,43.3,43.09,43.29,49100.0,22.4697,22.5792,22.4697,22.574,49100.0
2014-10-27 10:00:00,43.3,43.47,43.28,43.46,37500.0,22.5792,22.6678,22.5688,22.6626,37500.0
2014-10-27 10:30:00,43.47,43.56,43.47,43.51,31200.0,22.6678,22.7148,22.6678,22.6887,31200.0
2014-10-27 11:00:00,43.52,43.59,43.49,43.5,20000.0,22.6939,22.7304,22.6783,22.6835,20000.0
2014-10-27 11:30:00,43.51,43.51,43.42,43.45,18700.0,22.6887,22.6887,22.6418,22.6574,18700.0
2014-10-27 12:00:00,43.46,43.55,43.44,43.5,26400.0,22.6626,22.7095,22.6522,22.6835,26400.0
2014-10-27 12:30:00,43.5,43.53,43.42,43.52,26900.0,22.6835,22.6991,22.6418,22.6939,26900.0
2014-10-27 13:00:00,43.52,43.68,43.5,43.66,101600.0,22.6939,22.7773,22.6835,22.7669,101600.0
2014-10-27 13:30:00,43.66,43.66,43.56,43.58,17700.0,22.7669,22.7669,22.7148,22.7252,17700.0
2014-10-27 14:00:00,43.59,43.64,43.59,43.62,43000.0,22.7304,22.7565,22.7304,22.7461,43000.0
2014-10-27 14:30:00,43.62,43.68,43.62,43.66,33300.0,22.7461,22.7773,22.7461,22.7669,33300.0
2014-10-27 15:00:00,43.66,43.69,43.66,43.69,28400.0,22.7669,22.7826,22.7669,22.7826,28400.0
2014-10-27 15:30:00,43.69,43.73,43.64,43.69,125700.0,22.7826,22.8034,22.7565,22.7826,125700.0
2014-10-28 09:30:00,43.74,43.86,43.7,43.77,73400.0,22.8086,22.8712,22.7878,22.8243,73400.0
2014-10-28 10:00:00,43.76,43.84,43.75,43.84,57300.0,22.8191,22.8608,22.8138,22.8608,57300.0
2014-10-28 10:30:00,43.82,43.91,43.79,43.88,29500.0,22.8503,22.8973,22.8347,22.8816,29500.0
2014-10-28 11:00:00,43.89,43.98,43.87,43.96,35800.0,22.8868,22.9338,22.8764,22.9233,35800.0
2014-10-28 11:30:00,43.96,43.99,43.94,43.98,31900.0,22.9233,22.939,22.9129,22.9338,31900.0
2014-10-28 12:00:00,43.98,44.08,43.98,44.07,59600.0,22.9338,22.9859,22.9338,22.9807,59600.0
2014-10-28 12:30:00,44.08,44.09,43.96,44.03,50200.0,22.9859,22.9911,22.9233,22.9598,50200.0
2014-10-28 13:00:00,44.02,44.06,43.95,43.96,39600.0,22.9546,22.9755,22.9181,22.9233,39600.0
2014-10-28 13:30:00,43.96,43.98,43.92,43.97,25100.0,22.9233,22.9338,22.9025,22.9286,25100.0
2014-10-28 14:00:00,43.97,44.11,43.97,44.08,37200.0,22.9286,23.0016,22.9286,22.9859,37200.0
2014-10-28 14:30:00,44.08,44.11,44.03,44.11,40600.0,22.9859,23.0016,22.9598,23.0016,40600.0
2014-10-28 15:00:00,44.11,44.25,44.11,44.22,47100.0,23.0016,23.0746,23.0016,23.0589,47100.0
2014-10-28 15:30:00,44.22,44.25,44.12,44.14,123400.0,23.0589,23.0746,23.0068,23.0172,123400.0
2014-10-29 09:30:00,44.3,44.44,44.23,44.44,76500.0,23.1006,23.1736,23.0641,23.1736,76500.0
2014-10-29 10:00:00,44.45,44.47,44.33,44.44,52000.0,23.1789,23.1893,23.1163,23.1736,52000.0
2014-10-29 10:30:00,44.45,44.47,44.24,44.24,53000.0,23.1789,23.1893,23.0694,23.0694,53000.0
2014-10-29 11:00:00,44.24,44.4,44.23,44.32,58000.0,23.0694,23.1528,23.0641,23.1111,58000.0
2014-10-29 11:30:00,44.32,44.35,44.25,44.28,71700.0,23.1111,23.1267,23.0746,23.0902,71700.0
2014-10-29 12:00:00,44.28,44.3,44.18,44.29,77800.0,23.0902,23.1006,23.0381,23.0954,77800.0
2014-10-29 12:30:00,44.3,44.31,44.18,44.22,35000.0,23.1006,23.1059,23.0381,23.0589,35000.0
2014-10-29 13:00:00,44.21,44.35,44.21,44.32,46000.0,23.0537,23.1267,23.0537,23.1111,46000.0
2014-10-29 13:30:00,44.32,44.36,44.26,44.3,38700.0,23.1111,23.1319,23.0798,23.1006,38700.0
2014-10-29 14:00:00,44.28,44.28,43.9,44.06,78400.0,23.0902,23.0902,22.8921,22.9755,78400.0
2014-10-29 14:30:00,44.07,44.11,43.95,44.06,37800.0,22.9807,23.0016,22.9181,22.9755,37800.0
2014-10-29 15:00:00,44.03,44.04,43.97,44.01,71800.0,22.9598,22.9651,22.9286,22.9494,71800.0
2014-10-29 15:30:00,44.02,44.11,44.01,44.04,104400.0,22.9546,23.0016,22.9494,22.9651,104400.0
2014-10-30 09:30:00,44.05,44.39,44.0,44.27,55700.0,22.9703,23.1476,22.9442,23.085,55700.0
2014-10-30 10:00:00,44.26,44.46,44.24,44.43,44400.0,23.0798,23.1841,23.0694,23.1684,44400.0
2014-10-30 10:30:00,44.42,44.44,44.3,44.43,63000.0,23.1632,23.1736,23.1006,23.1684,63000.0
2014-10-30 11:00:00,44.42,44.46,44.39,44.4,25500.0,23.1632,23.1841,23.1476,23.1528,25500.0
2014-10-30 11:30:00,44.41,44.43,44.32,44.42,64300.0,23.158,23.1684,23.1111,23.1632,64300.0
2014-10-30 12:00:00,44.42,44.43,44.34,44.37,17400.0,23.1632,23.1684,23.1215,23.1371,17400.0
2014-10-30 12:30:00,44.36,44.38,44.35,44.37,15000.0,23.1319,23.1424,23.1267,23.1371,15000.0
2014-10-30 13:00:00,44.36,44.41,44.36,44.38,14200.0,23.1319,23.158,23.1319,23.1424,14200.0
2014-10-30 13:30:00,44.38,44.47,44.37,44.41,23500.0,23.1424,23.1893,23.1371,23.158,23500.0
2014-10-30 14:00:00,44.41,44.47,44.38,44.4,24900.0,23.158,23.1893,23.1424,23.1528,24900.0
2014-10-30 14:30:00,44.4,44.47,44.3,44.34,34400.0,23.1528,23.1893,23.1006,23.1215,34400.0
2014-10-30 15:00:00,44.33,44.44,44.3,44.39,60400.0,23.1163,23.1736,23.1006,23.1476,60400.0
2014-10-30 15:30:00,44.4,44.47,44.4,44.43,87900.0,23.1528,23.1893,23.1528,23.1684,87900.0
2014-10-31 09:30:00,44.45,44.66,44.24,44.56,141400.0,23.1789,23.2884,23.0694,23.2362,141400.0
2014-10-31 10:00:00,44.56,44.61,44.3,44.32,63600.0,23.2362,23.2623,23.1006,23.1111,63600.0
2014-10-31 10:30:00,44.31,44.39,44.25,44.38,61200.0,23.1059,23.1476,23.0746,23.1424,61200.0
2014-10-31 11:00:00,44.38,44.46,44.37,44.43,40500.0,23.1424,23.1841,23.1371,23.1684,40500.0
2014-10-31 11:30:00,44.42,44.46,44.35,44.38,25500.0,23.1632,23.1841,23.1267,23.1424,25500.0
2014-10-31 12:00:00,44.38,44.41,44.28,44.39,25700.0,23.1424,23.158,23.0902,23.1476,25700.0
2014-10-31 12:30:00,44.37,44.41,44.27,44.29,31200.0,23.1371,23.158,23.085,23.0954,31200.0
2014-10-31 13:00:00,44.3,44.37,44.19,44.31,70300.0,23.1006,23.1371,23.0433,23.1059,70300.0
2014-10-31 13:30:00,44.31,44.37,44.24,44.26,48600.0,23.1059,23.1371,23.0694,23.0798,48600.0
2014-10-31 14:00:00,44.26,44.4,44.26,44.39,30900.0,23.0798,23.1528,23.0798,23.1476,30900.0
2014-10-31 14:30:00,44.38,44.4,44.31,44.31,27800.0,23.1424,23.1528,23.1059,23.1059,27800.0
2014-10-31 15:00:00,44.31,44.36,44.25,44.3,33200.0,23.1059,23.1319,23.0746,23.1006,33200.0
2014-10-31 15:30:00,44.3,44.53,44.29,44.48,162600.0,23.1006,23.2206,23.0954,23.1945,162600.0
2014-11-03 09:30:00,44.36,44.45,44.15,44.4,73500.0,23.1319,23.1789,23.0224,23.1528,73500.0
2014-11-03 10:00:00,44.41,44.56,44.29,44.32,36300.0,23.158,23.2362,23.0954,23.1111,36300.0
2014-11-03 10:30:00,44.33,44.4,44.17,44.18,32600.0,23.1163,23.1528,23.0329,23.0381,32600.0
2014-11-03 11:00:00,44.19,44.23,44.05,44.17,77400.0,23.0433,23.0641,22.9703,23.0329,77400.0
2014-11-03 11:30:00,44.18,44.37,44.18,44.28,62800.0,23.0381,23.1371,23.0381,23.0902,62800.0
2014-11-03 12:00:00,44.3,44.4,44.26,44.39,67600.0,23.1006,23.1528,23.0798,23.1476,67600.0
2014-11-03 12:30:00,44.4,44.41,44.28,44.3,98700.0,23.1528,23.158,23.0902,23.1006,98700.0
2014-11-03 13:00:00,44.29,44.3,44.13,44.27,156200.0,23.0954,23.1006,23.012,23.085,156200.0
2014-11-03 13:30:00,44.27,44.3,44.24,44.27,98000.0,23.085,23.1006,23.0694,23.085,98000.0
2014-11-03 14:00:00,44.28,44.29,44.18,44.18,117100.0,23.0902,23.0954,23.0381,23.0381,117100.0
2014-11-03 14:30:00,44.18,44.24,44.08,44.12,120700.0,23.0381,23.0694,22.9859,23.0068,120700.0
2014-11-03 15:00:00,44.12,44.25,44.12,44.18,195700.0,23.0068,23.0746,23.0068,23.0381,195700.0
2014-11-03 15:30:00,44.18,44.24,44.04,44.18,440400.0,23.0381,23.0694,22.9651,23.0381,440400.0
2014-11-04 09:30:00,44.1,44.29,43.98,44.25,104400.0,22.9964,23.0954,22.9338,23.0746,104400.0
2014-11-04 10:00:00,44.27,44.45,44.25,44.44,85100.0,23.085,23.1789,23.0746,23.1736,85100.0
2014-11-04 10:30:00,44.43,44.5,44.35,44.44,89600.0,23.1684,23.2049,23.1267,23.1736,89600.0
2014-11-04 11:00:00,44.44,44.52,44.39,44.5,119500.0,23.1736,23.2154,23.1476,23.2049,119500.0
2014-11-04 11:30:00,44.5,44.58,44.45,44.47,70600.0,23.2049,23.2467,23.1789,23.1893,70600.0
2014-11-04 12:00:00,44.48,44.54,44.48,44.54,73600.0,23.1945,23.2258,23.1945,23.2258,73600.0
2014-11-04 12:30:00,44.55,44.78,44.54,44.66,95500.0,23.231,23.3509,23.2258,23.2884,95500.0
2014-11-04 13:00:00,44.66,44.78,44.65,44.78,72100.0,23.2884,23.3509,23.2832,23.3509,72100.0
2014-11-04 13:30:00,44.78,44.81,44.75,44.77,141800.0,23.3509,23.3666,23.3353,23.3457,141800.0
2014-11-04 14:00:00,44.77,44.78,44.71,44.71,142400.0,23.3457,23.3509,23.3144,23.3144,142400.0
2014-11-04 14:30:00,44.72,44.8,44.71,44.79,162200.0,23.3197,23.3614,23.3144,23.3562,162200.0
2014-11-04 15:00:00,44.8,44.82,44.72,44.73,165100.0,23.3614,23.3718,23.3197,23.3249,165100.0
2014-11-04 15:30:00,44.74,44.82,44.73,44.75,237300.0,23.3301,23.3718,23.3249,23.3353,237300.0
2014-11-05 09:30:00,44.72,45.13,44.69,45.04,149300.0,23.3197,23.5335,23.304,23.4865,149300.0
2014-11-05 10:00:00,45.04,45.15,44.97,45.11,122700.0,23.4865,23.5439,23.45,23.523,122700.0
2014-11-05 10:30:00,45.12,45.3,45.06,45.3,140000.0,23.5282,23.6221,23.497,23.6221,140000.0
2014-11-05 11:00:00,45.3,45.34,45.19,45.29,70100.0,23.6221,23.643,23.5647,23.6169,70100.0
2014-11-05 11:30:00,45.28,45.35,45.24,45.3,75200.0,23.6117,23.6482,23.5908,23.6221,75200.0
2014-11-05 12:00:00,45.31,45.34,45.23,45.23,83000.0,23.6273,23.643,23.5856,23.5856,83000.0
2014-11-05 12:30:00,45.24,45.24,45.18,45.23,67700.0,23.5908,23.5908,23.5595,23.5856,67700.0
2014-11-05 13:00:00,45.23,45.25,45.07,45.08,54500.0,23.5856,23.596,23.5022,23.5074,54500.0
2014-11-05 13:30:00,45.08,45.1,44.96,45.03,166900.0,23.5074,23.5178,23.4448,23.4813,166900.0
2014-11-05 14:00:00,45.04,45.08,44.93,45.06,58700.0,23.4865,23.5074,23.4292,23.497,58700.0
2014-11-05 14:30:00,45.06,45.06,44.88,44.9,105500.0,23.497,23.497,23.4031,23.4135,105500.0
2014-11-05 15:00:00,44.89,44.92,44.81,44.89,99500.0,23.4083,23.4239,23.3666,23.4083,99500.0
2014-11-05 15:30:00,44.89,44.93,44.83,44.86,217100.0,23.4083,23.4292,23.377,23.3927,217100.0
2014-11-06 09:30:00,44.62,45.28,44.62,45.0,161900.0,23.2675,23.6117,23.2675,23.4657,161900.0
2014-11-06 10:00:00,44.97,44.97,44.38,44.61,88700.0,23.45,23.45,23.1424,23.2623,88700.0
2014-11-06 10:30:00,44.6,44.65,44.44,44.65,47800.0,23.2571,23.2832,23.1736,23.2832,47800.0
2014-11-06 11:00:00,44.63,44.7,44.57,44.69,56200.0,23.2727,23.3092,23.2414,23.304,56200.0
2014-11-06 11:30:00,44.69,45.03,44.69,44.84,103000.0,23.304,23.4813,23.304,23.3822,103000.0
2014-11-06 12:00:00,44.83,44.84,44.5,44.53,93500.0,23.377,23.3822,23.2049,23.2206,93500.0
2014-11-06 12:30:00,44.52,44.61,44.42,44.55,57600.0,23.2154,23.2623,23.1632,23.231,57600.0
2014-11-06 13:00:00,44.54,44.56,44.44,44.56,52300.0,23.2258,23.2362,23.1736,23.2362,52300.0
2014-11-06 13:30:00,44.55,44.6,44.42,44.5,69500.0,23.231,23.2571,23.1632,23.2049,69500.0
2014-11-06 14:00:00,44.51,44.51,44.31,44.38,92000.0,23.2101,23.2101,23.1059,23.1424,92000.0
2014-11-06 14:30:00,44.38,44.44,44.29,44.34,66900.0,23.1424,23.1736,23.0954,23.1215,66900.0
2014-11-06 15:00:00,44.34,44.35,44.23,44.3,102000.0,23.1215,23.1267,23.0641,23.1006,102000.0
2014-11-06 15:30:00,44.31,44.59,44.3,44.56,229600.0,23.1059,23.2519,23.1006,23.2362,229600.0
2014-11-07 09:30:00,44.57,44.8,44.5,44.73,154100.0,23.2414,23.3614,23.2049,23.3249,154100.0
2014-11-07 10:00:00,44.74,44.77,44.63,44.7,40200.0,23.3301,23.3457,23.2727,23.3092,40200.0
2014-11-07 10:30:00,44.69,44.82,44.66,44.77,38900.0,23.304,23.3718,23.2884,23.3457,38900.0
2014-11-07 11:00:00,44.77,44.85,44.72,44.84,38100.0,23.3457,23.3874,23.3197,23.3822,38100.0
2014-11-07 11:30:00,44.83,44.84,44.72,44.77,28300.0,23.377,23.3822,23.3197,23.3457,28300.0
2014-11-07 12:00:00,44.77,44.89,44.71,44.87,39900.0,23.3457,23.4083,23.3144,23.3979,39900.0
2014-11-07 12:30:00,44.87,44.92,44.82,44.89,35400.0,23.3979,23.4239,23.3718,23.4083,35400.0
2014-11-07 13:00:00,44.87,44.87,44.76,44.83,35700.0,23.3979,23.3979,23.3405,23.377,35700.0
2014-11-07 13:30:00,44.82,44.83,44.67,44.77,32100.0,23.3718,23.377,23.2936,23.3457,32100.0
2014-11-07 14:00:00,44.76,44.78,44.66,44.72,37400.0,23.3405,23.3509,23.2884,23.3197,37400.0
2014-11-07 14:30:00,44.71,44.75,44.67,44.72,36600.0,23.3144,23.3353,23.2936,23.3197,36600.0
2014-11-07 15:00:00,44.73,44.76,44.7,44.75,30600.0,23.3249,23.3405,23.3092,23.3353,30600.0
2014-11-07 15:30:00,44.75,45.01,44.74,44.97,269700.0,23.3353,23.4709,23.3301,23.45,269700.0
2014-11-10 09:30:00,45.14,45.33,45.09,45.22,102900.0,23.5387,23.6377,23.5126,23.5804,102900.0
2014-11-10 10:00:00,45.23,45.45,45.17,45.45,70100.0,23.5856,23.7003,23.5543,23.7003,70100.0
2014-11-10 10:30:00,45.44,45.58,45.39,45.5,66700.0,23.6951,23.7681,23.669,23.7264,66700.0
2014-11-10 11:00:00,45.49,45.55,45.44,45.55,43900.0,23.7212,23.7525,23.6951,23.7525,43900.0
2014-11-10 11:30:00,45.56,45.57,45.47,45.51,46100.0,23.7577,23.7629,23.7107,23.7316,46100.0
2014-11-10 12:00:00,45.5,45.56,45.5,45.56,42600.0,23.7264,23.7577,23.7264,23.7577,42600.0
2014-11-10 12:30:00,45.57,45.61,45.54,45.56,59600.0,23.7629,23.7838,23.7473,23.7577,59600.0
2014-11-10 13:00:00,45.56,45.56,45.45,45.45,48400.0,23.7577,23.7577,23.7003,23.7003,48400.0
2014-11-10 13:30:00,45.45,45.49,45.43,45.48,28500.0,23.7003,23.7212,23.6899,23.716,28500.0
2014-11-10 14:00:00,45.48,45.52,45.48,45.51,36000.0,23.716,23.7368,23.716,23.7316,36000.0
2014-11-10 14:30:00,45.5,45.57,45.48,45.57,45900.0,23.7264,23.7629,23.716,23.7629,45900.0
2014-11-10 15:00:00,45.58,45.67,45.57,45.61,64400.0,23.7681,23.815,23.7629,23.7838,64400.0
2014-11-10 15:30:00,45.59,45.6,45.41,45.49,212900.0,23.7733,23.7785,23.6795,23.7212,212900.0
2014-11-11 09:30:00,45.51,45.75,45.47,45.72,68200.0,23.7316,23.8568,23.7107,23.8411,68200.0
2014-11-11 10:00:00,45.7,45.83,45.67,45.82,31800.0,23.8307,23.8985,23.815,23.8933,31800.0
2014-11-11 10:30:00,45.82,45.86,45.77,45.83,54500.0,23.8933,23.9141,23.8672,23.8985,54500.0
2014-11-11 11:00:00,45.83,45.97,45.83,45.94,34000.0,23.8985,23.9715,23.8985,23.9558,34000.0
2014-11-11 11:30:00,45.95,45.98,45.83,45.89,37100.0,23.9611,23.9767,23.8985,23.9298,37100.0
2014-11-11 12:00:00,45.89,45.93,45.85,45.86,28400.0,23.9298,23.9506,23.9089,23.9141,28400.0
2014-11-11 12:30:00,45.87,45.87,45.8,45.82,36000.0,23.9193,23.9193,23.8828,23.8933,36000.0
2014-11-11 13:00:00,45.82,45.82,45.71,45.73,35400.0,23.8933,23.8933,23.8359,23.8463,35400.0
2014-11-11 13:30:00,45.73,45.8,45.71,45.8,36700.0,23.8463,23.8828,23.8359,23.8828,36700.0
2014-11-11 14:00:00,45.8,45.82,45.73,45.8,50900.0,23.8828,23.8933,23.8463,23.8828,50900.0
2014-11-11 14:30:00,45.8,45.83,45.78,45.78,43800.0,23.8828,23.8985,23.8724,23.8724,43800.0
2014-11-11 15:00:00,45.78,45.83,45.75,45.76,35400.0,23.8724,23.8985,23.8568,23.862,35400.0
2014-11-11 15:30:00,45.77,45.8,45.75,45.79,70800.0,23.8672,23.8828,23.8568,23.8776,70800.0
2014-11-12 09:30:00,45.81,46.05,45.79,46.05,106100.0,23.888,24.0132,23.8776,24.0132,106100.0
2014-11-12 10:00:00,46.05,46.18,46.05,46.14,93700.0,24.0132,24.081,24.0132,24.0601,93700.0
2014-11-12 10:30:00,46.14,46.14,45.99,46.05,166500.0,24.0601,24.0601,23.9819,24.0132,166500.0
2014-11-12 11:00:00,46.05,46.14,46.01,46.1,41800.0,24.0132,24.0601,23.9923,24.0393,41800.0
2014-11-12 11:30:00,46.11,46.2,46.09,46.2,57700.0,24.0445,24.0914,24.0341,24.0914,57700.0
2014-11-12 12:00:00,46.2,46.2,46.06,46.07,94900.0,24.0914,24.0914,24.0184,24.0236,94900.0
2014-11-12 12:30:00,46.06,46.11,46.02,46.1,52100.0,24.0184,24.0445,23.9976,24.0393,52100.0
2014-11-12 13:00:00,46.1,46.18,46.1,46.13,152400.0,24.0393,24.081,24.0393,24.0549,152400.0
2014-11-12 13:30:00,46.14,46.14,46.04,46.08,51700.0,24.0601,24.0601,24.008,24.0288,51700.0
2014-11-12 14:00:00,46.07,46.11,46.04,46.1,53800.0,24.0236,24.0445,24.008,24.0393,53800.0
2014-11-12 14:30:00,46.1,46.11,46.05,46.07,34900.0,24.0393,24.0445,24.0132,24.0236,34900.0
2014-11-12 15:00:00,46.08,46.1,46.03,46.04,43900.0,24.0288,24.0393,24.0028,24.008,43900.0
2014-11-12 15:30:00,46.04,46.17,46.04,46.16,114500.0,24.008,24.0758,24.008,24.0706,114500.0
2014-11-13 09:30:00,46.33,46.48,46.25,46.32,67300.0,24.1592,24.2374,24.1175,24.154,67300.0
2014-11-13 10:00:00,46.33,46.36,46.12,46.35,50700.0,24.1592,24.1748,24.0497,24.1696,50700.0
2014-11-13 10:30:00,46.35,46.57,46.35,46.54,62000.0,24.1696,24.2844,24.1696,24.2687,62000.0
2014-11-13 11:00:00,46.54,46.54,46.36,46.43,54300.0,24.2687,24.2687,24.1748,24.2114,54300.0
2014-11-13 11:30:00,46.42,46.42,46.16,46.26,66800.0,24.2061,24.2061,24.0706,24.1227,66800.0
2014-11-13 12:00:00,46.25,46.31,46.19,46.26,54200.0,24.1175,24.1488,24.0862,24.1227,54200.0
2014-11-13 12:30:00,46.26,46.29,46.2,46.25,30100.0,24.1227,24.1383,24.0914,24.1175,30100.0
2014-11-13 13:00:00,46.25,46.31,46.19,46.23,31200.0,24.1175,24.1488,24.0862,24.1071,31200.0
2014-11-13 13:30:00,46.22,46.23,46.0,46.18,84900.0,24.1018,24.1071,23.9871,24.081,84900.0
2014-11-13 14:00:00,46.18,46.33,46.16,46.32,48800.0,24.081,24.1592,24.0706,24.154,48800.0
2014-11-13 14:30:00,46.33,46.38,46.3,46.35,42300.0,24.1592,24.1853,24.1436,24.1696,42300.0
2014-11-13 15:00:00,46.34,46.43,46.34,46.38,45400.0,24.1644,24.2114,24.1644,24.1853,45400.0
2014-11-13 15:30:00,46.38,46.43,46.33,46.35,145000.0,24.1853,24.2114,24.1592,24.1696,145000.0
2014-11-14 09:30:00,46.48,46.69,46.29,46.4,99100.0,24.2374,24.3469,24.1383,24.1957,99100.0
2014-11-14 10:00:00,46.39,46.58,46.34,46.46,43100.0,24.1905,24.2896,24.1644,24.227,43100.0
2014-11-14 10:30:00,46.46,46.55,46.36,46.5,56400.0,24.227,24.2739,24.1748,24.2479,56400.0
2014-11-14 11:00:00,46.5,46.64,46.47,46.64,54800.0,24.2479,24.3209,24.2322,24.3209,54800.0
2014-11-14 11:30:00,46.64,46.68,46.55,46.62,33100.0,24.3209,24.3417,24.2739,24.3104,33100.0
2014-11-14 12:00:00,46.63,46.68,46.6,46.63,32200.0,24.3156,24.3417,24.3,24.3156,32200.0
2014-11-14 12:30:00,46.63,46.7,46.61,46.66,67500.0,24.3156,24.3521,24.3052,24.3313,67500.0
2014-11-14 13:00:00,46.65,46.74,46.63,46.73,60000.0,24.3261,24.373,24.3156,24.3678,60000.0
2014-11-14 13:30:00,46.73,46.73,46.63,46.63,47500.0,24.3678,24.3678,24.3156,24.3156,47500.0
2014-11-14 14:00:00,46.64,46.78,46.64,46.77,37900.0,24.3209,24.3939,24.3209,24.3886,37900.0
2014-11-14 14:30:00,46.77,46.81,46.74,46.77,37700.0,24.3886,24.4095,24.373,24.3886,37700.0
2014-11-14 15:00:00,46.76,46.82,46.76,46.77,51900.0,24.3834,24.4147,24.3834,24.3886,51900.0
2014-11-14 15:30:00,46.76,46.88,46.76,46.87,168100.0,24.3834,24.446,24.3834,24.4408,168100.0
2014-11-17 09:30:00,46.71,47.15,46.71,47.14,112400.0,24.3574,24.5868,24.3574,24.5816,112400.0
2014-11-17 10:00:00,47.14,47.4,47.13,47.27,90000.0,24.5816,24.7172,24.5764,24.6494,90000.0
2014-11-17 10:30:00,47.25,47.25,46.99,47.14,48700.0,24.6389,24.6389,24.5034,24.5816,48700.0
2014-11-17 11:00:00,47.15,47.35,47.14,47.32,70500.0,24.5868,24.6911,24.5816,24.6754,70500.0
2014-11-17 11:30:00,47.31,47.36,47.23,47.36,71800.0,24.6702,24.6963,24.6285,24.6963,71800.0
2014-11-17 12:00:00,47.37,47.4,47.29,47.35,43600.0,24.7015,24.7172,24.6598,24.6911,43600.0
2014-11-17 12:30:00,47.35,47.41,47.35,47.41,71700.0,24.6911,24.7224,24.6911,24.7224,71700.0
2014-11-17 13:00:00,47.41,47.56,47.34,47.53,108200.0,24.7224,24.8006,24.6859,24.785,108200.0
2014-11-17 13:30:00,47.55,47.58,47.47,47.47,62700.0,24.7954,24.811,24.7537,24.7537,62700.0
2014-11-17 14:00:00,47.46,47.48,47.37,47.37,50000.0,24.7485,24.7589,24.7015,24.7015,50000.0
2014-11-17 14:30:00,47.37,47.48,47.36,47.47,72700.0,24.7015,24.7589,24.6963,24.7537,72700.0
2014-11-17 15:00:00,47.46,47.52,47.46,47.49,58500.0,24.7485,24.7797,24.7485,24.7641,58500.0
2014-11-17 15:30:00,47.48,47.55,47.29,47.34,331500.0,24.7589,24.7954,24.6598,24.6859,331500.0
2014-11-18 09:30:00,47.39,47.7,47.35,47.55,67400.0,24.712,24.8736,24.6911,24.7954,67400.0
2014-11-18 10:00:00,47.56,47.81,47.55,47.81,82900.0,24.8006,24.931,24.7954,24.931,82900.0
2014-11-18 10:30:00,47.8,47.97,47.77,47.83,76800.0,24.9257,25.0144,24.9101,24.9414,76800.0
2014-11-18 11:00:00,47.82,47.82,47.73,47.76,53700.0,24.9362,24.9362,24.8892,24.9049,53700.0
2014-11-18 11:30:00,47.76,47.85,47.74,47.76,49100.0,24.9049,24.9518,24.8945,24.9049,49100.0
2014-11-18 12:00:00,47.77,47.92,47.75,47.9,50200.0,24.9101,24.9883,24.8997,24.9779,50200.0
2014-11-18 12:30:00,47.9,47.91,47.84,47.9,45700.0,24.9779,24.9831,24.9466,24.9779,45700.0
2014-11-18 13:00:00,47.9,47.91,47.84,47.89,58400.0,24.9779,24.9831,24.9466,24.9727,58400.0
2014-11-18 13:30:00,47.89,47.89,47.68,47.74,69000.0,24.9727,24.9727,24.8632,24.8945,69000.0
2014-11-18 14:00:00,47.75,47.83,47.75,47.82,55400.0,24.8997,24.9414,24.8997,24.9362,55400.0
2014-11-18 14:30:00,47.83,47.85,47.8,47.85,42000.0,24.9414,24.9518,24.9257,24.9518,42000.0
2014-11-18 15:00:00,47.86,47.9,47.82,47.9,50100.0,24.957,24.9779,24.9362,24.9779,50100.0
2014-11-18 15:30:00,47.9,47.99,47.9,47.98,169800.0,24.9779,25.0248,24.9779,25.0196,169800.0
2014-11-19 09:30:00,47.8,47.81,47.41,47.48,96200.0,24.9257,24.931,24.7224,24.7589,96200.0
2014-11-19 10:00:00,47.48,47.55,47.39,47.43,50900.0,24.7589,24.7954,24.712,24.7328,50900.0
2014-11-19 10:30:00,47.43,47.44,47.3,47.4,45700.0,24.7328,24.738,24.665,24.7172,45700.0
2014-11-19 11:00:00,47.41,47.53,47.34,47.5,55500.0,24.7224,24.785,24.6859,24.7693,55500.0
2014-11-19 11:30:00,47.51,47.74,47.48,47.49,79000.0,24.7745,24.8945,24.7589,24.7641,79000.0
2014-11-19 12:00:00,47.48,47.61,47.44,47.58,51000.0,24.7589,24.8267,24.738,24.811,51000.0
2014-11-19 12:30:00,47.59,47.65,47.56,47.63,35400.0,24.8162,24.8475,24.8006,24.8371,35400.0
2014-11-19 13:00:00,47.63,47.64,47.53,47.58,15800.0,24.8371,24.8423,24.785,24.811,15800.0
2014-11-19 13:30:00,47.58,47.67,47.53,47.65,28500.0,24.811,24.858,24.785,24.8475,28500.0
2014-11-19 14:00:00,47.66,47.75,47.61,47.61,50900.0,24.8527,24.8997,24.8267,24.8267,50900.0
2014-11-19 14:30:00,47.61,47.69,47.57,47.67,37200.0,24.8267,24.8684,24.8058,24.858,37200.0
2014-11-19 15:00:00,47.67,47.72,47.61,47.63,48200.0,24.858,24.884,24.8267,24.8371,48200.0
2014-11-19 15:30:00,47.61,47.7,47.58,47.62,109900.0,24.8267,24.8736,24.811,24.8319,109900.0
2014-11-20 09:30:00,47.68,47.86,47.59,47.79,84800.0,24.8632,24.957,24.8162,24.9205,84800.0
2014-11-20 10:00:00,47.79,47.85,47.7,47.77,42800.0,24.9205,24.9518,24.8736,24.9101,42800.0
2014-11-20 10:30:00,47.77,47.9,47.74,47.83,43100.0,24.9101,24.9779,24.8945,24.9414,43100.0
2014-11-20 11:00:00,47.83,47.87,47.74,47.86,53700.0,24.9414,24.9623,24.8945,24.957,53700.0
2014-11-20 11:30:00,47.86,47.89,47.72,47.72,45800.0,24.957,24.9727,24.884,24.884,45800.0
2014-11-20 12:00:00,47.72,47.78,47.68,47.69,56000.0,24.884,24.9153,24.8632,24.8684,56000.0
2014-11-20 12:30:00,47.69,47.73,47.62,47.66,36900.0,24.8684,24.8892,24.8319,24.8527,36900.0
2014-11-20 13:00:00,47.65,47.68,47.57,47.57,43400.0,24.8475,24.8632,24.8058,24.8058,43400.0
2014-11-20 13:30:00,47.58,47.59,47.46,47.47,67500.0,24.811,24.8162,24.7485,24.7537,67500.0
2014-11-20 14:00:00,47.47,47.5,47.22,47.23,114500.0,24.7537,24.7693,24.6233,24.6285,114500.0
2014-11-20 14:30:00,47.22,47.23,47.08,47.09,139300.0,24.6233,24.6285,24.5503,24.5555,139300.0
2014-11-20 15:00:00,47.09,47.1,46.87,46.92,149100.0,24.5555,24.5607,24.4408,24.4669,149100.0
2014-11-20 15:30:00,46.93,47.07,46.9,47.05,212000.0,24.4721,24.5451,24.4564,24.5347,212000.0
2014-11-21 09:30:00,47.42,47.52,47.21,47.21,71900.0,24.7276,24.7797,24.6181,24.6181,71900.0
2014-11-21 10:00:00,47.2,47.29,47.11,47.29,48400.0,24.6129,24.6598,24.5659,24.6598,48400.0
2014-11-21 10:30:00,47.28,47.34,47.22,47.34,35900.0,24.6546,24.6859,24.6233,24.6859,35900.0
2014-11-21 11:00:00,47.34,47.51,47.3,47.5,50000.0,24.6859,24.7745,24.665,24.7693,50000.0
2014-11-21 11:30:00,47.5,47.51,47.34,47.37,28700.0,24.7693,24.7745,24.6859,24.7015,28700.0
2014-11-21 12:00:00,47.38,47.39,47.33,47.34,27900.0,24.7067,24.712,24.6807,24.6859,27900.0
2014-11-21 12:30:00,47.33,47.46,47.32,47.34,39300.0,24.6807,24.7485,24.6754,24.6859,39300.0
2014-11-21 13:00:00,47.35,47.37,47.18,47.2,56900.0,24.6911,24.7015,24.6024,24.6129,56900.0
2014-11-21 13:30:00,47.2,47.29,47.17,47.29,37900.0,24.6129,24.6598,24.5972,24.6598,37900.0
2014-11-21 14:00:00,47.29,47.38,47.28,47.34,36000.0,24.6598,24.7067,24.6546,24.6859,36000.0
2014-11-21 14:30:00,47.36,47.39,47.32,47.36,44900.0,24.6963,24.712,24.6754,24.6963,44900.0
2014-11-21 15:00:00,47.36,47.42,47.35,47.39,54600.0,24.6963,24.7276,24.6911,24.712,54600.0
2014-11-21 15:30:00,47.39,47.44,47.36,47.43,144300.0,24.712,24.738,24.6963,24.7328,144300.0
2014-11-24 09:30:00,47.51,47.63,47.09,47.14,96100.0,24.7745,24.8371,24.5555,24.5816,96100.0
2014-11-24 10:00:00,47.14,47.24,47.13,47.22,26800.0,24.5816,24.6337,24.5764,24.6233,26800.0
2014-11-24 10:30:00,47.22,47.24,47.13,47.18,62700.0,24.6233,24.6337,24.5764,24.6024,62700.0
2014-11-24 11:00:00,47.18,47.22,47.05,47.07,40900.0,24.6024,24.6233,24.5347,24.5451,40900.0
2014-11-24 11:30:00,47.08,47.19,47.06,47.13,35000.0,24.5503,24.6077,24.5399,24.5764,35000.0
2014-11-24 12:00:00,47.12,47.14,46.97,47.0,48800.0,24.5712,24.5816,24.4929,24.5086,48800.0
2014-11-24 12:30:00,47.01,47.01,46.95,47.0,47100.0,24.5138,24.5138,24.4825,24.5086,47100.0
2014-11-24 13:00:00,47.0,47.02,46.96,46.97,58300.0,24.5086,24.519,24.4877,24.4929,58300.0
2014-11-24 13:30:00,46.97,46.97,46.87,46.91,42700.0,24.4929,24.4929,24.4408,24.4617,42700.0
2014-11-24 14:00:00,46.9,46.91,46.81,46.81,58300.0,24.4564,24.4617,24.4095,24.4095,58300.0
2014-11-24 14:30:00,46.81,46.86,46.77,46.83,71500.0,24.4095,24.4356,24.3886,24.4199,71500.0
2014-11-24 15:00:00,46.83,46.88,46.81,46.88,58100.0,24.4199,24.446,24.4095,24.446,58100.0
2014-11-24 15:30:00,46.88,46.95,46.85,46.91,193800.0,24.446,24.4825,24.4304,24.4617,193800.0
2014-11-25 09:30:00,46.92,47.1,46.65,46.74,104600.0,24.4669,24.5607,24.3261,24.373,104600.0
2014-11-25 10:00:00,46.75,46.81,46.62,46.79,61400.0,24.3782,24.4095,24.3104,24.3991,61400.0
2014-11-25 10:30:00,46.79,46.98,46.75,46.96,51900.0,24.3991,24.4982,24.3782,24.4877,51900.0
2014-11-25 11:00:00,46.95,47.02,46.89,46.95,39300.0,24.4825,24.519,24.4512,24.4825,39300.0
2014-11-25 11:30:00,46.96,47.02,46.95,46.96,35800.0,24.4877,24.519,24.4825,24.4877,35800.0
2014-11-25 12:00:00,46.96,47.01,46.84,46.84,42400.0,24.4877,24.5138,24.4251,24.4251,42400.0
2014-11-25 12:30:00,46.84,46.96,46.83,46.91,52400.0,24.4251,24.4877,24.4199,24.4617,52400.0
2014-11-25 13:00:00,46.91,46.94,46.88,46.89,41800.0,24.4617,24.4773,24.446,24.4512,41800.0
2014-11-25 13:30:00,46.89,47.02,46.84,46.99,53000.0,24.4512,24.519,24.4251,24.5034,53000.0
2014-11-25 14:00:00,46.98,47.02,46.94,46.97,71300.0,24.4982,24.519,24.4773,24.4929,71300.0
2014-11-25 14:30:00,46.97,46.97,46.87,46.87,33500.0,24.4929,24.4929,24.4408,24.4408,33500.0
2014-11-25 15:00:00,46.87,46.92,46.87,46.88,52500.0,24.4408,24.4669,24.4408,24.446,52500.0
2014-11-25 15:30:00,46.89,46.89,46.72,46.83,236000.0,24.4512,24.4512,24.3626,24.4199,236000.0
2014-11-26 09:30:00,46.76,47.11,46.76,47.05,66500.0,24.3834,24.5659,24.3834,24.5347,66500.0
2014-11-26 10:00:00,47.03,47.19,47.0,47.15,35200.0,24.5242,24.6077,24.5086,24.5868,35200.0
2014-11-26 10:30:00,47.12,47.22,47.11,47.14,30300.0,24.5712,24.6233,24.5659,24.5816,30300.0
2014-11-26 11:00:00,47.15,47.24,47.12,47.14,36100.0,24.5868,24.6337,24.5712,24.5816,36100.0
2014-11-26 11:30:00,47.14,47.21,47.09,47.16,24600.0,24.5816,24.6181,24.5555,24.592,24600.0
2014-11-26 12:00:00,47.15,47.18,47.08,47.15,33200.0,24.5868,24.6024,24.5503,24.5868,33200.0
2014-11-26 12:30:00,47.15,47.17,47.05,47.05,54800.0,24.5868,24.5972,24.5347,24.5347,54800.0
2014-11-26 13:00:00,47.06,47.14,47.02,47.13,23600.0,24.5399,24.5816,24.519,24.5764,23600.0
2014-11-26 13:30:00,47.13,47.22,47.13,47.19,25000.0,24.5764,24.6233,24.5764,24.6077,25000.0
2014-11-26 14:00:00,47.19,47.19,47.06,47.07,36900.0,24.6077,24.6077,24.5399,24.5451,36900.0
2014-11-26 14:30:00,47.07,47.07,46.95,46.97,63300.0,24.5451,24.5451,24.4825,24.4929,63300.0
2014-11-26 15:00:00,46.97,47.0,46.94,46.98,52700.0,24.4929,24.5086,24.4773,24.4982,52700.0
2014-11-26 15:30:00,46.98,47.07,46.94,47.04,113100.0,24.4982,24.5451,24.4773,24.5294,113100.0
2014-11-28 09:30:00,46.76,47.15,46.67,46.91,128900.0,24.3834,24.5868,24.3365,24.4617,128900.0
2014-11-28 10:00:00,46.91,47.07,46.83,47.0,77300.0,24.4617,24.5451,24.4199,24.5086,77300.0
2014-11-28 10:30:00,46.98,47.21,46.97,47.16,75800.0,24.4982,24.6181,24.4929,24.592,75800.0
2014-11-28 11:00:00,47.18,47.18,46.94,47.04,81800.0,24.6024,24.6024,24.4773,24.5294,81800.0
2014-11-28 11:30:00,47.05,47.07,46.89,46.94,58900.0,24.5347,24.5451,24.4512,24.4773,58900.0
2014-11-28 12:00:00,46.94,47.01,46.82,46.83,67700.0,24.4773,24.5138,24.4147,24.4199,67700.0
2014-11-28 12:30:00,46.85,46.95,46.69,46.95,109400.0,24.4304,24.4825,24.3469,24.4825,109400.0
2014-12-01 09:30:00,46.96,47.38,46.92,47.34,154400.0,24.4877,24.7067,24.4669,24.6859,154400.0
2014-12-01 10:00:00,47.35,47.37,47.11,47.14,51500.0,24.6911,24.7015,24.5659,24.5816,51500.0
2014-12-01 10:30:00,47.15,47.17,46.94,47.04,59500.0,24.5868,24.5972,24.4773,24.5294,59500.0
2014-12-01 11:00:00,47.03,47.3,46.99,47.25,67800.0,24.5242,24.665,24.5034,24.6389,67800.0
2014-12-01 11:30:00,47.26,47.37,47.19,47.34,46200.0,24.6442,24.7015,24.6077,24.6859,46200.0
2014-12-01 12:00:00,47.36,47.38,47.25,47.34,40100.0,24.6963,24.7067,24.6389,24.6859,40100.0
2014-12-01 12:30:00,47.34,47.38,47.25,47.3,37700.0,24.6859,24.7067,24.6389,24.665,37700.0
2014-12-01 13:00:00,47.3,47.36,47.12,47.26,98800.0,24.665,24.6963,24.5712,24.6442,98800.0
2014-12-01 13:30:00,47.27,47.3,47.13,47.14,46500.0,24.6494,24.665,24.5764,24.5816,46500.0
2014-12-01 14:00:00,47.16,47.19,46.9,46.93,50100.0,24.592,24.6077,24.4564,24.4721,50100.0
2014-12-01 14:30:00,46.94,46.98,46.82,46.92,53300.0,24.4773,24.4982,24.4147,24.4669,53300.0
2014-12-01 15:00:00,46.91,46.98,46.8,46.84,67400.0,24.4617,24.4982,24.4043,24.4251,67400.0
2014-12-01 15:30:00,46.84,46.97,46.83,46.97,150100.0,24.4251,24.4929,24.4199,24.4929,150100.0
2014-12-02 09:30:00,46.81,47.07,46.49,46.52,111600.0,24.4095,24.5451,24.2426,24.2583,111600.0
2014-12-02 10:00:00,46.52,46.53,46.35,46.36,96900.0,24.2583,24.2635,24.1696,24.1748,96900.0
2014-12-02 10:30:00,46.36,46.37,46.0,46.14,94700.0,24.1748,24.1801,23.9871,24.0601,94700.0
2014-12-02 11:00:00,46.15,46.29,46.04,46.27,48900.0,24.0653,24.1383,24.008,24.1279,48900.0
2014-12-02 11:30:00,46.26,46.34,46.21,46.23,50100.0,24.1227,24.1644,24.0966,24.1071,50100.0
2014-12-02 12:00:00,46.22,46.41,46.15,46.39,65000.0,24.1018,24.2009,24.0653,24.1905,65000.0
2014-12-02 12:30:00,46.37,46.44,46.2,46.38,83700.0,24.1801,24.2166,24.0914,24.1853,83700.0
2014-12-02 13:00:00,46.4,46.48,46.39,46.45,39000.0,24.1957,24.2374,24.1905,24.2218,39000.0
2014-12-02 13:30:00,46.44,46.46,46.41,46.42,36300.0,24.2166,24.227,24.2009,24.2061,36300.0
2014-12-02 14:00:00,46.41,46.61,46.41,46.56,60900.0,24.2009,24.3052,24.2009,24.2791,60900.0
2014-12-02 14:30:00,46.56,46.56,46.35,46.36,42100.0,24.2791,24.2791,24.1696,24.1748,42100.0
2014-12-02 15:00:00,46.36,46.37,46.27,46.32,75900.0,24.1748,24.1801,24.1279,24.154,75900.0
2014-12-02 15:30:00,46.32,46.36,46.28,46.29,254300.0,24.154,24.1748,24.1331,24.1383,254300.0
2014-12-03 09:30:00,46.23,46.28,45.85,45.87,115400.0,24.1071,24.1331,23.9089,23.9193,115400.0
2014-12-03 10:00:00,45.91,46.23,45.79,46.15,56800.0,23.9402,24.1071,23.8776,24.0653,56800.0
2014-12-03 10:30:00,46.15,46.3,46.1,46.21,42400.0,24.0653,24.1436,24.0393,24.0966,42400.0
2014-12-03 11:00:00,46.22,46.31,46.14,46.29,53100.0,24.1018,24.1488,24.0601,24.1383,53100.0
2014-12-03 11:30:00,46.29,46.34,46.23,46.27,43500.0,24.1383,24.1644,24.1071,24.1279,43500.0
2014-12-03 12:00:00,46.28,46.34,46.26,46.32,17400.0,24.1331,24.1644,24.1227,24.154,17400.0
2014-12-03 12:30:00,46.33,46.37,46.27,46.34,20300.0,24.1592,24.1801,24.1279,24.1644,20300.0
2014-12-03 13:00:00,46.36,46.36,46.25,46.28,28300.0,24.1748,24.1748,24.1175,24.1331,28300.0
2014-12-03 13:30:00,46.27,46.34,46.24,46.3,50800.0,24.1279,24.1644,24.1123,24.1436,50800.0
2014-12-03 14:00:00,46.29,46.36,46.25,46.32,30300.0,24.1383,24.1748,24.1175,24.154,30300.0
2014-12-03 14:30:00,46.35,46.4,46.3,46.34,40400.0,24.1696,24.1957,24.1436,24.1644,40400.0
2014-12-03 15:00:00,46.35,46.39,46.3,46.35,50400.0,24.1696,24.1905,24.1436,24.1696,50400.0
2014-12-03 15:30:00,46.36,46.47,46.33,46.41,127100.0,24.1748,24.2322,24.1592,24.2009,127100.0
2014-12-04 09:30:00,46.28,46.28,45.95,46.01,103800.0,24.1331,24.1331,23.9611,23.9923,103800.0
2014-12-04 10:00:00,46.03,46.19,45.97,46.11,48800.0,24.0028,24.0862,23.9715,24.0445,48800.0
2014-12-04 10:30:00,46.13,46.16,45.97,46.16,37100.0,24.0549,24.0706,23.9715,24.0706,37100.0
2014-12-04 11:00:00,46.15,46.24,46.11,46.19,27000.0,24.0653,24.1123,24.0445,24.0862,27000.0
2014-12-04 11:30:00,46.17,46.2,46.11,46.17,30200.0,24.0758,24.0914,24.0445,24.0758,30200.0
2014-12-04 12:00:00,46.17,46.19,46.03,46.03,31700.0,24.0758,24.0862,24.0028,24.0028,31700.0
2014-12-04 12:30:00,46.03,46.16,46.0,46.05,44600.0,24.0028,24.0706,23.9871,24.0132,44600.0
2014-12-04 13:00:00,46.06,46.06,46.01,46.05,25700.0,24.0184,24.0184,23.9923,24.0132,25700.0
2014-12-04 13:30:00,46.04,46.06,45.98,46.05,28600.0,24.008,24.0184,23.9767,24.0132,28600.0
2014-12-04 14:00:00,46.06,46.08,45.99,46.04,21300.0,24.0184,24.0288,23.9819,24.008,21300.0
2014-12-04 14:30:00,46.03,46.07,45.97,45.99,35900.0,24.0028,24.0236,23.9715,23.9819,35900.0
2014-12-04 15:00:00,45.99,46.0,45.62,45.62,158900.0,23.9819,23.9871,23.789,23.789,158900.0
2014-12-04 15:30:00,45.62,45.79,45.57,45.74,301600.0,23.789,23.8776,23.7629,23.8515,301600.0
2014-12-05 09:30:00,45.68,45.7,45.01,45.39,310000.0,23.8203,23.8307,23.4709,23.669,310000.0
2014-12-05 10:00:00,45.39,45.84,45.35,45.82,46800.0,23.669,23.9037,23.6482,23.8933,46800.0
2014-12-05 10:30:00,45.83,45.94,45.73,45.93,57300.0,23.8985,23.9558,23.8463,23.9506,57300.0
2014-12-05 11:00:00,45.92,45.98,45.75,45.83,34000.0,23.9454,23.9767,23.8568,23.8985,34000.0
2014-12-05 11:30:00,45.85,46.01,45.83,45.86,35300.0,23.9089,23.9923,23.8985,23.9141,35300.0
2014-12-05 12:00:00,45.86,45.9,45.71,45.75,25400.0,23.9141,23.935,23.8359,23.8568,25400.0
2014-12-05 12:30:00,45.76,45.8,45.63,45.73,70100.0,23.862,23.8828,23.7942,23.8463,70100.0
2014-12-05 13:00:00,45.74,45.75,45.49,45.52,43300.0,23.8515,23.8568,23.7212,23.7368,43300.0
2014-12-05 13:30:00,45.53,45.54,45.39,45.48,30700.0,23.742,23.7473,23.669,23.716,30700.0
2014-12-05 14:00:00,45.48,45.52,45.39,45.43,34000.0,23.716,23.7368,23.669,23.6899,34000.0
2014-12-05 14:30:00,45.43,45.54,45.38,45.5,37700.0,23.6899,23.7473,23.6638,23.7264,37700.0
2014-12-05 15:00:00,45.49,45.54,45.46,45.52,38400.0,23.7212,23.7473,23.7055,23.7368,38400.0
2014-12-05 15:30:00,45.53,45.67,45.52,45.67,133300.0,23.742,23.815,23.7368,23.815,133300.0
2014-12-08 09:30:00,45.7,45.77,45.4,45.41,77900.0,23.8307,23.8672,23.6742,23.6795,77900.0
2014-12-08 10:00:00,45.43,45.61,45.41,45.6,52400.0,23.6899,23.7838,23.6795,23.7785,52400.0
2014-12-08 10:30:00,45.61,45.83,45.59,45.71,50200.0,23.7838,23.8985,23.7733,23.8359,50200.0
2014-12-08 11:00:00,45.72,45.72,45.38,45.45,40800.0,23.8411,23.8411,23.6638,23.7003,40800.0
2014-12-08 11:30:00,45.43,45.58,45.36,45.36,42900.0,23.6899,23.7681,23.6534,23.6534,42900.0
2014-12-08 12:00:00,45.37,45.44,45.24,45.27,55500.0,23.6586,23.6951,23.5908,23.6065,55500.0
2014-12-08 12:30:00,45.25,45.31,45.16,45.29,47100.0,23.596,23.6273,23.5491,23.6169,47100.0
2014-12-08 13:00:00,45.28,45.42,45.26,45.32,62600.0,23.6117,23.6847,23.6012,23.6325,62600.0
2014-12-08 13:30:00,45.32,45.34,45.07,45.11,58100.0,23.6325,23.643,23.5022,23.523,58100.0
2014-12-08 14:00:00,45.11,45.17,44.97,45.09,80900.0,23.523,23.5543,23.45,23.5126,80900.0
2014-12-08 14:30:00,45.08,45.24,45.03,45.12,44300.0,23.5074,23.5908,23.4813,23.5282,44300.0
2014-12-08 15:00:00,45.13,45.28,45.12,45.26,56000.0,23.5335,23.6117,23.5282,23.6012,56000.0
2014-12-08 15:30:00,45.26,45.41,45.13,45.35,222800.0,23.6012,23.6795,23.5335,23.6482,222800.0
2014-12-09 09:30:00,45.25,45.26,44.92,45.19,117300.0,23.596,23.6012,23.4239,23.5647,117300.0
2014-12-09 10:00:00,45.21,45.34,45.12,45.16,75000.0,23.5752,23.643,23.5282,23.5491,75000.0
2014-12-09 10:30:00,45.16,45.34,45.12,45.3,64500.0,23.5491,23.643,23.5282,23.6221,64500.0
2014-12-09 11:00:00,45.3,45.49,45.29,45.44,53400.0,23.6221,23.7212,23.6169,23.6951,53400.0
2014-12-09 11:30:00,45.41,45.55,45.3,45.48,80200.0,23.6795,23.7525,23.6221,23.716,80200.0
2014-12-09 12:00:00,45.48,45.58,45.4,45.48,52000.0,23.716,23.7681,23.6742,23.716,52000.0
2014-12-09 12:30:00,45.47,45.61,45.45,45.5,49200.0,23.7107,23.7838,23.7003,23.7264,49200.0
2014-12-09 13:00:00,45.51,45.54,45.47,45.51,31000.0,23.7316,23.7473,23.7107,23.7316,31000.0
2014-12-09 13:30:00,45.51,45.58,45.37,45.4,46600.0,23.7316,23.7681,23.6586,23.6742,46600.0
2014-12-09 14:00:00,45.4,45.46,45.33,45.41,47800.0,23.6742,23.7055,23.6377,23.6795,47800.0
2014-12-09 14:30:00,45.42,45.6,45.41,45.54,51800.0,23.6847,23.7785,23.6795,23.7473,51800.0
2014-12-09 15:00:00,45.55,45.64,45.5,45.52,123100.0,23.7525,23.7994,23.7264,23.7368,123100.0
2014-12-09 15:30:00,45.54,45.62,45.5,45.61,110800.0,23.7473,23.789,23.7264,23.7838,110800.0
2014-12-10 09:30:00,45.51,45.55,45.29,45.45,64000.0,23.7316,23.7525,23.6169,23.7003,64000.0
2014-12-10 10:00:00,45.44,45.45,45.04,45.09,62700.0,23.6951,23.7003,23.4865,23.5126,62700.0
2014-12-10 10:30:00,45.09,45.23,44.81,45.22,54700.0,23.5126,23.5856,23.3666,23.5804,54700.0
2014-12-10 11:00:00,45.22,45.22,45.06,45.06,35000.0,23.5804,23.5804,23.497,23.497,35000.0
2014-12-10 11:30:00,45.05,45.05,44.88,44.97,48700.0,23.4917,23.4917,23.4031,23.45,48700.0
2014-12-10 12:00:00,44.97,44.99,44.83,44.86,28400.0,23.45,23.4604,23.377,23.3927,28400.0
2014-12-10 12:30:00,44.85,45.0,44.79,44.96,44500.0,23.3874,23.4657,23.3562,23.4448,44500.0
2014-12-10 13:00:00,44.96,45.0,44.88,44.92,36500.0,23.4448,23.4657,23.4031,23.4239,36500.0
2014-12-10 13:30:00,44.94,44.95,44.86,44.87,43500.0,23.4344,23.4396,23.3927,23.3979,43500.0
2014-12-10 14:00:00,44.86,44.94,44.68,44.76,82500.0,23.3927,23.4344,23.2988,23.3405,82500.0
2014-12-10 14:30:00,44.76,44.77,44.61,44.61,54200.0,23.3405,23.3457,23.2623,23.2623,54200.0
2014-12-10 15:00:00,44.6,44.75,44.46,44.75,87000.0,23.2571,23.3353,23.1841,23.3353,87000.0
2014-12-10 15:30:00,44.74,44.92,44.73,44.87,323400.0,23.3301,23.4239,23.3249,23.3979,323400.0
2014-12-11 09:30:00,44.21,44.93,44.14,44.9,132400.0,23.3684,23.7489,23.3314,23.7331,132400.0
2014-12-11 10:00:00,44.86,45.01,44.73,44.99,67600.0,23.7119,23.7912,23.6432,23.7806,67600.0
2014-12-11 10:30:00,45.0,45.11,44.9,45.04,85800.0,23.7859,23.8441,23.7331,23.8071,85800.0
2014-12-11 11:00:00,45.04,45.14,44.98,45.11,52400.0,23.8071,23.8599,23.7754,23.8441,52400.0
2014-12-11 11:30:00,45.11,45.16,45.07,45.11,50000.0,23.8441,23.8705,23.8229,23.8441,50000.0
2014-12-11 12:00:00,45.11,45.16,45.02,45.11,45300.0,23.8441,23.8705,23.7965,23.8441,45300.0
2014-12-11 12:30:00,45.11,45.2,45.01,45.15,34200.0,23.8441,23.8916,23.7912,23.8652,34200.0
2014-12-11 13:00:00,45.15,45.31,45.12,45.29,97500.0,23.8652,23.9498,23.8494,23.9392,97500.0
2014-12-11 13:30:00,45.29,45.37,45.21,45.23,52200.0,23.9392,23.9815,23.8969,23.9075,52200.0
2014-12-11 14:00:00,45.23,45.28,45.16,45.16,53400.0,23.9075,23.9339,23.8705,23.8705,53400.0
2014-12-11 14:30:00,45.17,45.26,45.16,45.2,54000.0,23.8758,23.9234,23.8705,23.8916,54000.0
2014-12-11 15:00:00,45.2,45.37,45.18,45.33,83200.0,23.8916,23.9815,23.8811,23.9604,83200.0
2014-12-11 15:30:00,45.32,45.42,45.14,45.29,217900.0,23.9551,24.0079,23.8599,23.9392,217900.0
2014-12-12 09:30:00,44.96,45.03,44.61,44.9,88700.0,23.7648,23.8018,23.5798,23.7331,88700.0
2014-12-12 10:00:00,44.91,44.95,44.58,44.63,58500.0,23.7384,23.7595,23.5639,23.5904,58500.0
2014-12-12 10:30:00,44.62,44.72,44.48,44.5,44300.0,23.5851,23.6379,23.5111,23.5216,44300.0
2014-12-12 11:00:00,44.52,44.65,44.45,44.5,41500.0,23.5322,23.6009,23.4952,23.5216,41500.0
2014-12-12 11:30:00,44.48,44.57,44.39,44.39,42600.0,23.5111,23.5586,23.4635,23.4635,42600.0
2014-12-12 12:00:00,44.4,44.52,44.31,44.52,33500.0,23.4688,23.5322,23.4212,23.5322,33500.0
2014-12-12 12:30:00,44.54,44.59,44.46,44.58,44100.0,23.5428,23.5692,23.5005,23.5639,44100.0
2014-12-12 13:00:00,44.56,44.84,44.56,44.81,52500.0,23.5534,23.7014,23.5534,23.6855,52500.0
2014-12-12 13:30:00,44.82,44.93,44.75,44.85,61600.0,23.6908,23.7489,23.6538,23.7066,61600.0
2014-12-12 14:00:00,44.84,44.92,44.77,44.79,59800.0,23.7014,23.7436,23.6644,23.6749,59800.0
2014-12-12 14:30:00,44.78,44.78,44.55,44.73,53900.0,23.6696,23.6696,23.5481,23.6432,53900.0
2014-12-12 15:00:00,44.72,44.84,44.64,44.72,60000.0,23.6379,23.7014,23.5956,23.6379,60000.0
2014-12-12 15:30:00,44.72,44.72,44.54,44.62,201600.0,23.6379,23.6379,23.5428,23.5851,201600.0
2014-12-15 09:30:00,44.52,44.91,44.37,44.91,121600.0,23.5322,23.7384,23.4529,23.7384,121600.0
2014-12-15 10:00:00,44.91,44.99,44.64,44.7,55800.0,23.7384,23.7806,23.5956,23.6274,55800.0
2014-12-15 10:30:00,44.71,44.73,44.49,44.49,76500.0,23.6326,23.6432,23.5164,23.5164,76500.0
2014-12-15 11:00:00,44.49,44.7,44.31,44.36,63200.0,23.5164,23.6274,23.4212,23.4476,63200.0
2014-12-15 11:30:00,44.35,44.35,44.03,44.13,90100.0,23.4424,23.4424,23.2732,23.3261,90100.0
2014-12-15 12:00:00,44.15,44.34,44.15,44.29,86100.0,23.3366,23.4371,23.3366,23.4106,86100.0
2014-12-15 12:30:00,44.31,44.56,44.2,44.5,48600.0,23.4212,23.5534,23.3631,23.5216,48600.0
2014-12-15 13:00:00,44.51,44.54,44.38,44.43,50000.0,23.5269,23.5428,23.4582,23.4846,50000.0
2014-12-15 13:30:00,44.43,44.5,44.33,44.36,52700.0,23.4846,23.5216,23.4318,23.4476,52700.0
2014-12-15 14:00:00,44.37,44.54,44.36,44.46,52000.0,23.4529,23.5428,23.4476,23.5005,52000.0
2014-12-15 14:30:00,44.45,44.48,44.31,44.43,56300.0,23.4952,23.5111,23.4212,23.4846,56300.0
2014-12-15 15:00:00,44.42,44.55,44.36,44.38,60000.0,23.4794,23.5481,23.4476,23.4582,60000.0
2014-12-15 15:30:00,44.36,44.41,44.24,44.39,162300.0,23.4476,23.4741,23.3842,23.4635,162300.0
2014-12-16 09:30:00,44.19,44.74,44.18,44.67,93900.0,23.3578,23.6485,23.3525,23.6115,93900.0
2014-12-16 10:00:00,44.67,45.21,44.62,45.09,76200.0,23.6115,23.8969,23.5851,23.8335,76200.0
2014-12-16 10:30:00,45.08,45.08,44.63,44.67,97500.0,23.8282,23.8282,23.5904,23.6115,97500.0
2014-12-16 11:00:00,44.67,45.03,44.59,44.99,63300.0,23.6115,23.8018,23.5692,23.7806,63300.0
2014-12-16 11:30:00,45.0,45.1,44.93,45.03,44000.0,23.7859,23.8388,23.7489,23.8018,44000.0
2014-12-16 12:00:00,45.02,45.14,44.97,45.14,42300.0,23.7965,23.8599,23.7701,23.8599,42300.0
2014-12-16 12:30:00,45.15,45.23,45.04,45.18,49900.0,23.8652,23.9075,23.8071,23.8811,49900.0
2014-12-16 13:00:00,45.16,45.25,45.07,45.1,116300.0,23.8705,23.9181,23.8229,23.8388,116300.0
2014-12-16 13:30:00,45.15,45.33,45.11,45.27,76500.0,23.8652,23.9604,23.8441,23.9286,76500.0
2014-12-16 14:00:00,45.26,45.33,45.2,45.22,52500.0,23.9234,23.9604,23.8916,23.9022,52500.0
2014-12-16 14:30:00,45.21,45.28,45.06,45.09,57400.0,23.8969,23.9339,23.8176,23.8335,57400.0
2014-12-16 15:00:00,45.09,45.21,45.06,45.14,53700.0,23.8335,23.8969,23.8176,23.8599,53700.0
2014-12-16 15:30:00,45.13,45.26,45.0,45.01,143500.0,23.8546,23.9234,23.7859,23.7912,143500.0
2014-12-17 09:30:00,45.03,45.03,44.62,44.64,155600.0,23.8018,23.8018,23.5851,23.5956,155600.0
2014-12-17 10:00:00,44.63,44.81,44.49,44.77,81700.0,23.5904,23.6855,23.5164,23.6644,81700.0
2014-12-17 10:30:00,44.77,44.87,44.72,44.81,37400.0,23.6644,23.7172,23.6379,23.6855,37400.0
2014-12-17 11:00:00,44.82,44.86,44.73,44.82,53500.0,23.6908,23.7119,23.6432,23.6908,53500.0
2014-12-17 11:30:00,44.81,45.05,44.75,45.03,55600.0,23.6855,23.8124,23.6538,23.8018,55600.0
2014-12-17 12:00:00,45.02,45.19,45.0,45.0,67700.0,23.7965,23.8864,23.7859,23.7859,67700.0
2014-12-17 12:30:00,45.0,45.08,44.9,45.04,49600.0,23.7859,23.8282,23.7331,23.8071,49600.0
2014-12-17 13:00:00,45.04,45.18,44.99,45.1,38300.0,23.8071,23.8811,23.7806,23.8388,38300.0
2014-12-17 13:30:00,45.09,45.1,44.98,45.02,59400.0,23.8335,23.8388,23.7754,23.7965,59400.0
2014-12-17 14:00:00,45.03,45.36,45.03,45.24,117200.0,23.8018,23.9762,23.8018,23.9128,117200.0
2014-12-17 14:30:00,45.23,45.32,45.09,45.13,59000.0,23.9075,23.9551,23.8335,23.8546,59000.0
2014-12-17 15:00:00,45.13,45.22,45.03,45.22,89900.0,23.8546,23.9022,23.8018,23.9022,89900.0
2014-12-17 15:30:00,45.21,45.25,45.1,45.19,126800.0,23.8969,23.9181,23.8388,23.8864,126800.0
2014-12-18 09:30:00,45.56,45.59,44.91,45.36,151000.0,24.0819,24.0978,23.7384,23.9762,151000.0
2014-12-18 10:00:00,45.37,45.6,45.33,45.59,71100.0,23.9815,24.1031,23.9604,24.0978,71100.0
2014-12-18 10:30:00,45.58,45.68,45.37,45.51,52000.0,24.0925,24.1454,23.9815,24.0555,52000.0
2014-12-18 11:00:00,45.5,45.57,45.35,45.46,43000.0,24.0502,24.0872,23.9709,24.0291,43000.0
2014-12-18 11:30:00,45.45,45.45,45.3,45.36,55000.0,24.0238,24.0238,23.9445,23.9762,55000.0
2014-12-18 12:00:00,45.36,45.4,45.28,45.4,42400.0,23.9762,23.9974,23.9339,23.9974,42400.0
2014-12-18 12:30:00,45.39,45.46,45.33,45.41,40000.0,23.9921,24.0291,23.9604,24.0026,40000.0
2014-12-18 13:00:00,45.4,45.44,45.34,45.44,60700.0,23.9974,24.0185,23.9656,24.0185,60700.0
2014-12-18 13:30:00,45.45,45.45,45.23,45.32,61900.0,24.0238,24.0238,23.9075,23.9551,61900.0
2014-12-18 14:00:00,45.3,45.49,45.28,45.47,52800.0,23.9445,24.0449,23.9339,24.0344,52800.0
2014-12-18 14:30:00,45.47,45.53,45.36,45.37,79600.0,24.0344,24.0661,23.9762,23.9815,79600.0
2014-12-18 15:00:00,45.35,45.49,45.35,45.46,39600.0,23.9709,24.0449,23.9709,24.0291,39600.0
2014-12-18 15:30:00,45.45,45.69,45.43,45.67,158600.0,24.0238,24.1507,24.0132,24.1401,158600.0
2014-12-19 09:30:00,46.02,46.09,45.48,45.64,126800.0,24.3251,24.3621,24.0396,24.1242,126800.0
2014-12-19 10:00:00,45.65,45.81,45.6,45.81,57700.0,24.1295,24.2141,24.1031,24.2141,57700.0
2014-12-19 10:30:00,45.81,45.83,45.53,45.66,45900.0,24.2141,24.2247,24.0661,24.1348,45900.0
2014-12-19 11:00:00,45.65,45.97,45.63,45.95,63200.0,24.1295,24.2987,24.1189,24.2881,63200.0
2014-12-19 11:30:00,45.96,45.96,45.67,45.72,83900.0,24.2934,24.2934,24.1401,24.1665,83900.0
2014-12-19 12:00:00,45.73,45.79,45.68,45.71,41100.0,24.1718,24.2035,24.1454,24.1612,41100.0
2014-12-19 12:30:00,45.71,45.79,45.58,45.59,37500.0,24.1612,24.2035,24.0925,24.0978,37500.0
2014-12-19 13:00:00,45.6,45.65,45.46,45.64,46600.0,24.1031,24.1295,24.0291,24.1242,46600.0
2014-12-19 13:30:00,45.64,45.77,45.53,45.75,44800.0,24.1242,24.1929,24.0661,24.1824,44800.0
2014-12-19 14:00:00,45.76,45.84,45.67,45.67,36100.0,24.1877,24.2299,24.1401,24.1401,36100.0
2014-12-19 14:30:00,45.67,45.92,45.64,45.87,49500.0,24.1401,24.2722,24.1242,24.2458,49500.0
2014-12-19 15:00:00,45.86,45.92,45.8,45.84,71300.0,24.2405,24.2722,24.2088,24.2299,71300.0
2014-12-19 15:30:00,45.84,45.98,45.74,45.8,288500.0,24.2299,24.3039,24.1771,24.2088,288500.0
2014-12-22 09:30:00,45.65,46.11,45.65,46.02,87500.0,24.1295,24.3727,24.1295,24.3251,87500.0
2014-12-22 10:00:00,46.03,46.03,45.71,45.71,65600.0,24.3304,24.3304,24.1612,24.1612,65600.0
2014-12-22 10:30:00,45.71,45.84,45.63,45.75,43400.0,24.1612,24.2299,24.1189,24.1824,43400.0
2014-12-22 11:00:00,45.75,45.79,45.7,45.77,25300.0,24.1824,24.2035,24.1559,24.1929,25300.0
2014-12-22 11:30:00,45.77,45.78,45.64,45.7,33600.0,24.1929,24.1982,24.1242,24.1559,33600.0
2014-12-22 12:00:00,45.7,45.87,45.69,45.81,27900.0,24.1559,24.2458,24.1507,24.2141,27900.0
2014-12-22 12:30:00,45.8,45.86,45.75,45.78,27300.0,24.2088,24.2405,24.1824,24.1982,27300.0
2014-12-22 13:00:00,45.78,45.86,45.78,45.85,32500.0,24.1982,24.2405,24.1982,24.2352,32500.0
2014-12-22 13:30:00,45.85,45.85,45.78,45.78,24700.0,24.2352,24.2352,24.1982,24.1982,24700.0
2014-12-22 14:00:00,45.77,45.84,45.72,45.8,38000.0,24.1929,24.2299,24.1665,24.2088,38000.0
2014-12-22 14:30:00,45.8,45.95,45.79,45.93,50000.0,24.2088,24.2881,24.2035,24.2775,50000.0
2014-12-22 15:00:00,45.93,46.0,45.86,45.88,68200.0,24.2775,24.3145,24.2405,24.2511,68200.0
2014-12-22 15:30:00,45.88,45.92,45.78,45.8,174000.0,24.2511,24.2722,24.1982,24.2088,174000.0
2014-12-23 09:30:00,45.79,46.02,45.76,45.83,69000.0,24.2035,24.3251,24.1877,24.2247,69000.0
2014-12-23 10:00:00,45.84,45.95,45.74,45.89,35400.0,24.2299,24.2881,24.1771,24.2564,35400.0
2014-12-23 10:30:00,45.88,46.02,45.82,46.0,33200.0,24.2511,24.3251,24.2194,24.3145,33200.0
2014-12-23 11:00:00,46.02,46.06,45.92,45.93,37200.0,24.3251,24.3462,24.2722,24.2775,37200.0
2014-12-23 11:30:00,45.93,45.97,45.82,45.84,28100.0,24.2775,24.2987,24.2194,24.2299,28100.0
2014-12-23 12:00:00,45.83,45.93,45.82,45.87,23400.0,24.2247,24.2775,24.2194,24.2458,23400.0
2014-12-23 12:30:00,45.87,46.08,45.87,46.03,41800.0,24.2458,24.3568,24.2458,24.3304,41800.0
2014-12-23 13:00:00,46.0,46.01,45.91,45.91,47600.0,24.3145,24.3198,24.2669,24.2669,47600.0
2014-12-23 13:30:00,45.92,46.0,45.91,46.0,25000.0,24.2722,24.3145,24.2669,24.3145,25000.0
2014-12-23 14:00:00,46.0,46.06,45.95,46.0,42700.0,24.3145,24.3462,24.2881,24.3145,42700.0
2014-12-23 14:30:00,46.01,46.03,45.97,46.0,23800.0,24.3198,24.3304,24.2987,24.3145,23800.0
2014-12-23 15:00:00,46.0,46.05,45.92,45.92,31200.0,24.3145,24.3409,24.2722,24.2722,31200.0
2014-12-23 15:30:00,45.92,45.95,45.83,45.93,67800.0,24.2722,24.2881,24.2247,24.2775,67800.0
2014-12-24 09:30:00,45.99,46.16,45.84,45.9,56200.0,24.3092,24.3991,24.2299,24.2617,56200.0
2014-12-24 10:00:00,45.9,46.07,45.86,45.99,27900.0,24.2617,24.3515,24.2405,24.3092,27900.0
2014-12-24 10:30:00,45.98,46.02,45.89,45.98,34400.0,24.3039,24.3251,24.2564,24.3039,34400.0
2014-12-24 11:00:00,45.98,46.04,45.94,45.98,26300.0,24.3039,24.3357,24.2828,24.3039,26300.0
2014-12-24 11:30:00,46.0,46.03,45.9,45.96,68000.0,24.3145,24.3304,24.2617,24.2934,68000.0
2014-12-24 12:00:00,45.97,46.06,45.93,45.98,91000.0,24.2987,24.3462,24.2775,24.3039,91000.0
2014-12-24 12:30:00,45.99,46.05,45.93,45.96,50000.0,24.3092,24.3409,24.2775,24.2934,50000.0
2014-12-26 09:30:00,46.17,46.27,45.94,46.25,21800.0,24.4044,24.4572,24.2828,24.4467,21800.0
2014-12-26 10:00:00,46.25,46.33,46.21,46.26,22300.0,24.4467,24.4889,24.4255,24.4519,22300.0
2014-12-26 10:30:00,46.25,46.3,46.12,46.26,31900.0,24.4467,24.4731,24.3779,24.4519,31900.0
2014-12-26 11:00:00,46.25,46.31,46.18,46.21,18300.0,24.4467,24.4784,24.4097,24.4255,18300.0
2014-12-26 11:30:00,46.19,46.23,46.17,46.2,10500.0,24.4149,24.4361,24.4044,24.4202,10500.0
2014-12-26 12:00:00,46.2,46.22,46.16,46.22,12700.0,24.4202,24.4308,24.3991,24.4308,12700.0
2014-12-26 12:30:00,46.22,46.25,46.2,46.21,9500.0,24.4308,24.4467,24.4202,24.4255,9500.0
2014-12-26 13:00:00,46.21,46.3,46.21,46.28,12100.0,24.4255,24.4731,24.4255,24.4625,12100.0
2014-12-26 13:30:00,46.28,46.28,46.25,46.27,8900.0,24.4625,24.4625,24.4467,24.4572,8900.0
2014-12-26 14:00:00,46.26,46.28,46.24,46.25,21000.0,24.4519,24.4625,24.4414,24.4467,21000.0
2014-12-26 14:30:00,46.25,46.31,46.23,46.28,31800.0,24.4467,24.4784,24.4361,24.4625,31800.0
2014-12-26 15:00:00,46.28,46.29,46.26,46.27,23500.0,24.4625,24.4678,24.4519,24.4572,23500.0
2014-12-26 15:30:00,46.27,46.31,46.25,46.28,38600.0,24.4572,24.4784,24.4467,24.4625,38600.0
2014-12-29 09:30:00,46.04,46.23,46.03,46.22,48600.0,24.3357,24.4361,24.3304,24.4308,48600.0
2014-12-29 10:00:00,46.22,46.28,46.04,46.04,50000.0,24.4308,24.4625,24.3357,24.3357,50000.0
2014-12-29 10:30:00,46.03,46.27,45.96,46.22,50200.0,24.3304,24.4572,24.2934,24.4308,50200.0
2014-12-29 11:00:00,46.22,46.27,46.18,46.25,41900.0,24.4308,24.4572,24.4097,24.4467,41900.0
2014-12-29 11:30:00,46.25,46.31,46.19,46.27,25700.0,24.4467,24.4784,24.4149,24.4572,25700.0
2014-12-29 12:00:00,46.28,46.37,46.25,46.28,42500.0,24.4625,24.5101,24.4467,24.4625,42500.0
2014-12-29 12:30:00,46.28,46.29,46.15,46.15,34700.0,24.4625,24.4678,24.3938,24.3938,34700.0
2014-12-29 13:00:00,46.15,46.21,46.13,46.16,18600.0,24.3938,24.4255,24.3832,24.3991,18600.0
2014-12-29 13:30:00,46.15,46.31,46.15,46.3,36700.0,24.3938,24.4784,24.3938,24.4731,36700.0
2014-12-29 14:00:00,46.29,46.31,46.22,46.22,66400.0,24.4678,24.4784,24.4308,24.4308,66400.0
2014-12-29 14:30:00,46.21,46.24,46.08,46.23,36500.0,24.4255,24.4414,24.3568,24.4361,36500.0
2014-12-29 15:00:00,46.24,46.3,46.23,46.27,28100.0,24.4414,24.4731,24.4361,24.4572,28100.0
2014-12-29 15:30:00,46.27,46.28,46.16,46.18,110400.0,24.4572,24.4625,24.3991,24.4097,110400.0
2014-12-30 09:30:00,46.22,46.36,45.92,46.0,54200.0,24.4308,24.5048,24.2722,24.3145,54200.0
2014-12-30 10:00:00,45.99,46.17,45.96,46.14,56700.0,24.3092,24.4044,24.2934,24.3885,56700.0
2014-12-30 10:30:00,46.13,46.15,46.02,46.07,53700.0,24.3832,24.3938,24.3251,24.3515,53700.0
2014-12-30 11:00:00,46.07,46.09,45.99,46.04,38900.0,24.3515,24.3621,24.3092,24.3357,38900.0
2014-12-30 11:30:00,46.0,46.02,45.94,45.96,32700.0,24.3145,24.3251,24.2828,24.2934,32700.0
2014-12-30 12:00:00,45.96,46.11,45.94,46.11,27200.0,24.2934,24.3727,24.2828,24.3727,27200.0
2014-12-30 12:30:00,46.12,46.2,46.1,46.13,28300.0,24.3779,24.4202,24.3674,24.3832,28300.0
2014-12-30 13:00:00,46.13,46.14,45.97,45.99,23700.0,24.3832,24.3885,24.2987,24.3092,23700.0
2014-12-30 13:30:00,45.98,46.02,45.91,45.93,38400.0,24.3039,24.3251,24.2669,24.2775,38400.0
2014-12-30 14:00:00,45.92,45.98,45.88,45.98,30200.0,24.2722,24.3039,24.2511,24.3039,30200.0
2014-12-30 14:30:00,45.98,46.13,45.97,46.1,36400.0,24.3039,24.3832,24.2987,24.3674,36400.0
2014-12-30 15:00:00,46.09,46.13,46.06,46.1,28400.0,24.3621,24.3832,24.3462,24.3674,28400.0
2014-12-30 15:30:00,46.09,46.09,46.0,46.05,67500.0,24.3621,24.3621,24.3145,24.3409,67500.0
2014-12-31 09:30:00,46.04,46.2,45.98,46.04,33400.0,24.3357,24.4202,24.3039,24.3357,33400.0
2014-12-31 10:00:00,46.06,46.08,45.82,45.93,30800.0,24.3462,24.3568,24.2194,24.2775,30800.0
2014-12-31 10:30:00,45.9,46.09,45.89,46.01,36700.0,24.2617,24.3621,24.2564,24.3198,36700.0
2014-12-31 11:00:00,46.04,46.16,46.04,46.13,19800.0,24.3357,24.3991,24.3357,24.3832,19800.0
2014-12-31 11:30:00,46.14,46.16,45.97,46.04,30400.0,24.3885,24.3991,24.2987,24.3357,30400.0
2014-12-31 12:00:00,46.04,46.05,45.88,45.91,56100.0,24.3357,24.3409,24.2511,24.2669,56100.0
2014-12-31 12:30:00,45.92,46.0,45.92,45.98,22100.0,24.2722,24.3145,24.2722,24.3039,22100.0
2014-12-31 13:00:00,45.95,46.06,45.95,45.99,15400.0,24.2881,24.3462,24.2881,24.3092,15400.0
2014-12-31 13:30:00,45.98,46.01,45.91,45.92,37000.0,24.3039,24.3198,24.2669,24.2722,37000.0
2014-12-31 14:00:00,45.93,45.99,45.89,45.91,67800.0,24.2775,24.3092,24.2564,24.2669,67800.0
2014-12-31 14:30:00,45.91,45.91,45.76,45.85,27700.0,24.2669,24.2669,24.1877,24.2352,27700.0
2014-12-31 15:00:00,45.86,45.99,45.84,45.99,44800.0,24.2405,24.3092,24.2299,24.3092,44800.0
2014-12-31 15:30:00,45.98,45.99,45.82,45.86,88700.0,24.3039,24.3092,24.2194,24.2405,88700.0
2015-01-02 09:30:00,45.72,45.99,45.61,45.68,99000.0,24.1665,24.3092,24.1084,24.1454,99000.0
2015-01-02 10:00:00,45.68,45.81,45.54,45.77,51200.0,24.1454,24.2141,24.0714,24.1929,51200.0
2015-01-02 10:30:00,45.78,45.8,45.56,45.65,57800.0,24.1982,24.2088,24.0819,24.1295,57800.0
2015-01-02 11:00:00,45.63,45.79,45.59,45.75,67300.0,24.1189,24.2035,24.0978,24.1824,67300.0
2015-01-02 11:30:00,45.75,45.76,45.52,45.58,35300.0,24.1824,24.1877,24.0608,24.0925,35300.0
2015-01-02 12:00:00,45.57,45.58,45.42,45.48,27300.0,24.0872,24.0925,24.0079,24.0396,27300.0
2015-01-02 12:30:00,45.49,45.66,45.48,45.62,16300.0,24.0449,24.1348,24.0396,24.1137,16300.0
2015-01-02 13:00:00,45.63,45.63,45.45,45.45,12400.0,24.1189,24.1189,24.0238,24.0238,12400.0
2015-01-02 13:30:00,45.45,45.59,45.42,45.57,18500.0,24.0238,24.0978,24.0079,24.0872,18500.0
2015-01-02 14:00:00,45.56,45.65,45.54,45.59,41400.0,24.0819,24.1295,24.0714,24.0978,41400.0
2015-01-02 14:30:00,45.6,45.69,45.56,45.58,26800.0,24.1031,24.1507,24.0819,24.0925,26800.0
2015-01-02 15:00:00,45.57,45.68,45.56,45.57,35600.0,24.0872,24.1454,24.0819,24.0872,35600.0
2015-01-02 15:30:00,45.58,45.73,45.56,45.71,90800.0,24.0925,24.1718,24.0819,24.1612,90800.0
2015-01-05 09:30:00,45.47,45.57,45.14,45.17,75300.0,24.0344,24.0872,23.8599,23.8758,75300.0
2015-01-05 10:00:00,45.15,45.3,45.07,45.24,106000.0,23.8652,23.9445,23.8229,23.9128,106000.0
2015-01-05 10:30:00,45.23,45.25,44.98,45.11,51100.0,23.9075,23.9181,23.7754,23.8441,51100.0
2015-01-05 11:00:00,45.09,45.12,44.96,45.0,68800.0,23.8335,23.8494,23.7648,23.7859,68800.0
2015-01-05 11:30:00,45.01,45.09,44.9,44.92,64000.0,23.7912,23.8335,23.7331,23.7436,64000.0
2015-01-05 12:00:00,44.92,45.15,44.91,45.01,33400.0,23.7436,23.8652,23.7384,23.7912,33400.0
2015-01-05 12:30:00,45.02,45.15,44.99,45.09,25600.0,23.7965,23.8652,23.7806,23.8335,25600.0
2015-01-05 13:00:00,45.09,45.11,44.98,45.08,30300.0,23.8335,23.8441,23.7754,23.8282,30300.0
2015-01-05 13:30:00,45.09,45.1,45.01,45.06,27100.0,23.8335,23.8388,23.7912,23.8176,27100.0
2015-01-05 14:00:00,45.08,45.09,44.96,44.98,44400.0,23.8282,23.8335,23.7648,23.7754,44400.0
2015-01-05 14:30:00,44.98,45.06,44.92,44.96,39900.0,23.7754,23.8176,23.7436,23.7648,39900.0
2015-01-05 15:00:00,44.94,45.17,44.93,45.14,63100.0,23.7542,23.8758,23.7489,23.8599,63100.0
2015-01-05 15:30:00,45.15,45.22,45.07,45.14,113800.0,23.8652,23.9022,23.8229,23.8599,113800.0
2015-01-06 09:30:00,45.03,45.26,44.95,45.14,61600.0,23.8018,23.9234,23.7595,23.8599,61600.0
2015-01-06 10:00:00,45.1,45.22,45.01,45.07,55300.0,23.8388,23.9022,23.7912,23.8229,55300.0
2015-01-06 10:30:00,45.08,45.15,44.96,44.96,29000.0,23.8282,23.8652,23.7648,23.7648,29000.0
2015-01-06 11:00:00,44.97,45.02,44.83,44.96,48300.0,23.7701,23.7965,23.6961,23.7648,48300.0
2015-01-06 11:30:00,44.96,44.96,44.78,44.92,60400.0,23.7648,23.7648,23.6696,23.7436,60400.0
2015-01-06 12:00:00,44.92,45.04,44.89,45.0,200800.0,23.7436,23.8071,23.7278,23.7859,200800.0
2015-01-06 12:30:00,45.01,45.07,44.97,45.05,128900.0,23.7912,23.8229,23.7701,23.8124,128900.0
2015-01-06 13:00:00,45.05,45.13,44.97,45.01,176700.0,23.8124,23.8546,23.7701,23.7912,176700.0
2015-01-06 13:30:00,44.99,45.12,44.96,45.12,124300.0,23.7806,23.8494,23.7648,23.8494,124300.0
2015-01-06 14:00:00,45.11,45.35,45.09,45.33,223200.0,23.8441,23.9709,23.8335,23.9604,223200.0
2015-01-06 14:30:00,45.34,45.45,45.28,45.38,232200.0,23.9656,24.0238,23.9339,23.9868,232200.0
2015-01-06 15:00:00,45.38,45.65,45.32,45.64,325700.0,23.9868,24.1295,23.9551,24.1242,325700.0
2015-01-06 15:30:00,45.64,45.64,45.23,45.23,301000.0,24.1242,24.1242,23.9075,23.9075,301000.0
2015-01-07 09:30:00,45.52,45.7,45.25,45.69,173300.0,24.0608,24.1559,23.9181,24.1507,173300.0
2015-01-07 10:00:00,45.69,45.9,45.63,45.65,177500.0,24.1507,24.2617,24.1189,24.1295,177500.0
2015-01-07 10:30:00,45.64,45.68,45.44,45.51,108800.0,24.1242,24.1454,24.0185,24.0555,108800.0
2015-01-07 11:00:00,45.51,45.67,45.42,45.45,88200.0,24.0555,24.1401,24.0079,24.0238,88200.0
2015-01-07 11:30:00,45.46,45.77,45.4,45.75,99300.0,24.0291,24.1929,23.9974,24.1824,99300.0
2015-01-07 12:00:00,45.74,45.81,45.72,45.81,69200.0,24.1771,24.2141,24.1665,24.2141,69200.0
2015-01-07 12:30:00,45.81,45.91,45.78,45.82,171100.0,24.2141,24.2669,24.1982,24.2194,171100.0
2015-01-07 13:00:00,45.83,45.92,45.81,45.89,122700.0,24.2247,24.2722,24.2141,24.2564,122700.0
2015-01-07 13:30:00,45.89,46.01,45.87,46.01,107000.0,24.2564,24.3198,24.2458,24.3198,107000.0
2015-01-07 14:00:00,46.0,46.05,45.89,46.02,127100.0,24.3145,24.3409,24.2564,24.3251,127100.0
2015-01-07 14:30:00,46.02,46.18,45.99,46.16,173300.0,24.3251,24.4097,24.3092,24.3991,173300.0
2015-01-07 15:00:00,46.16,46.25,46.04,46.06,259100.0,24.3991,24.4467,24.3357,24.3462,259100.0
2015-01-07 15:30:00,46.07,46.07,45.94,45.99,296400.0,24.3515,24.3515,24.2828,24.3092,296400.0
2015-01-08 09:30:00,46.1,46.81,46.1,46.58,197600.0,24.3674,24.7427,24.3674,24.6211,197600.0
2015-01-08 10:00:00,46.6,46.65,46.35,46.39,65000.0,24.6317,24.6581,24.4995,24.5207,65000.0
2015-01-08 10:30:00,46.39,46.51,46.37,46.4,62100.0,24.5207,24.5841,24.5101,24.5259,62100.0
2015-01-08 11:00:00,46.42,46.45,46.09,46.09,98900.0,24.5365,24.5524,24.3621,24.3621,98900.0
2015-01-08 11:30:00,46.08,46.37,46.03,46.36,48500.0,24.3568,24.5101,24.3304,24.5048,48500.0
2015-01-08 12:00:00,46.36,46.4,46.25,46.27,26700.0,24.5048,24.5259,24.4467,24.4572,26700.0
2015-01-08 12:30:00,46.27,46.47,46.27,46.47,40500.0,24.4572,24.5629,24.4572,24.5629,40500.0
2015-01-08 13:00:00,46.45,46.5,46.37,46.38,37000.0,24.5524,24.5788,24.5101,24.5154,37000.0
2015-01-08 13:30:00,46.38,46.42,46.26,46.31,53700.0,24.5154,24.5365,24.4519,24.4784,53700.0
2015-01-08 14:00:00,46.33,46.44,46.23,46.43,60500.0,24.4889,24.5471,24.4361,24.5418,60500.0
2015-01-08 14:30:00,46.43,46.43,46.27,46.31,45200.0,24.5418,24.5418,24.4572,24.4784,45200.0
2015-01-08 15:00:00,46.32,46.34,46.27,46.27,53400.0,24.4837,24.4942,24.4572,24.4572,53400.0
2015-01-08 15:30:00,46.26,46.33,46.19,46.32,69500.0,24.4519,24.4889,24.4149,24.4837,69500.0
2015-01-09 09:30:00,46.13,46.23,45.99,46.23,55300.0,24.3832,24.4361,24.3092,24.4361,55300.0
2015-01-09 10:00:00,46.22,46.29,46.0,46.0,26600.0,24.4308,24.4678,24.3145,24.3145,26600.0
2015-01-09 10:30:00,46.0,46.01,45.74,45.79,51500.0,24.3145,24.3198,24.1771,24.2035,51500.0
2015-01-09 11:00:00,45.78,45.8,45.58,45.58,44300.0,24.1982,24.2088,24.0925,24.0925,44300.0
2015-01-09 11:30:00,45.58,45.81,45.52,45.79,49900.0,24.0925,24.2141,24.0608,24.2035,49900.0
2015-01-09 12:00:00,45.8,45.98,45.79,45.88,45500.0,24.2088,24.3039,24.2035,24.2511,45500.0
2015-01-09 12:30:00,45.9,45.93,45.79,45.84,31200.0,24.2617,24.2775,24.2035,24.2299,31200.0
2015-01-09 13:00:00,45.84,45.98,45.81,45.94,17500.0,24.2299,24.3039,24.2141,24.2828,17500.0
2015-01-09 13:30:00,45.96,45.98,45.72,45.74,22400.0,24.2934,24.3039,24.1665,24.1771,22400.0
2015-01-09 14:00:00,45.76,45.76,45.67,45.69,24400.0,24.1877,24.1877,24.1401,24.1507,24400.0
2015-01-09 14:30:00,45.69,45.84,45.68,45.76,41600.0,24.1507,24.2299,24.1454,24.1877,41600.0
2015-01-09 15:00:00,45.76,45.87,45.75,45.8,64100.0,24.1877,24.2458,24.1824,24.2088,64100.0
2015-01-09 15:30:00,45.81,45.86,45.75,45.79,89700.0,24.2141,24.2405,24.1824,24.2035,89700.0
2015-01-12 09:30:00,45.73,45.86,45.28,45.33,101200.0,24.1718,24.2405,23.9339,23.9604,101200.0
2015-01-12 10:00:00,45.32,45.78,45.26,45.67,60300.0,23.9551,24.1982,23.9234,24.1401,60300.0
2015-01-12 10:30:00,45.65,45.82,45.63,45.67,44100.0,24.1295,24.2194,24.1189,24.1401,44100.0
2015-01-12 11:00:00,45.67,45.71,45.53,45.66,42300.0,24.1401,24.1612,24.0661,24.1348,42300.0
2015-01-12 11:30:00,45.65,45.72,45.55,45.68,36000.0,24.1295,24.1665,24.0767,24.1454,36000.0
2015-01-12 12:00:00,45.69,45.7,45.63,45.64,24100.0,24.1507,24.1559,24.1189,24.1242,24100.0
2015-01-12 12:30:00,45.65,45.74,45.64,45.72,35000.0,24.1295,24.1771,24.1242,24.1665,35000.0
2015-01-12 13:00:00,45.72,45.79,45.69,45.77,27900.0,24.1665,24.2035,24.1507,24.1929,27900.0
2015-01-12 13:30:00,45.76,45.84,45.75,45.81,30800.0,24.1877,24.2299,24.1824,24.2141,30800.0
2015-01-12 14:00:00,45.8,45.85,45.75,45.77,41100.0,24.2088,24.2352,24.1824,24.1929,41100.0
2015-01-12 14:30:00,45.76,45.83,45.74,45.82,59800.0,24.1877,24.2247,24.1771,24.2194,59800.0
2015-01-12 15:00:00,45.82,45.94,45.81,45.92,42900.0,24.2194,24.2828,24.2141,24.2722,42900.0
2015-01-12 15:30:00,45.91,45.93,45.8,45.82,135500.0,24.2669,24.2775,24.2088,24.2194,135500.0
2015-01-13 09:30:00,46.03,46.7,45.93,46.7,98900.0,24.3304,24.6845,24.2775,24.6845,98900.0
2015-01-13 10:00:00,46.73,46.73,46.3,46.33,54000.0,24.7004,24.7004,24.4731,24.4889,54000.0
2015-01-13 10:30:00,46.33,46.48,46.29,46.41,38700.0,24.4889,24.5682,24.4678,24.5312,38700.0
2015-01-13 11:00:00,46.4,46.6,46.37,46.51,51700.0,24.5259,24.6317,24.5101,24.5841,51700.0
2015-01-13 11:30:00,46.51,46.51,46.29,46.4,51100.0,24.5841,24.5841,24.4678,24.5259,51100.0
2015-01-13 12:00:00,46.41,46.48,46.3,46.31,28000.0,24.5312,24.5682,24.4731,24.4784,28000.0
2015-01-13 12:30:00,46.28,46.31,46.14,46.25,42400.0,24.4625,24.4784,24.3885,24.4467,42400.0
2015-01-13 13:00:00,46.27,46.42,46.17,46.18,30000.0,24.4572,24.5365,24.4044,24.4097,30000.0
2015-01-13 13:30:00,46.16,46.18,45.94,45.98,30700.0,24.3991,24.4097,24.2828,24.3039,30700.0
2015-01-13 14:00:00,45.95,46.08,45.79,46.07,69600.0,24.2881,24.3568,24.2035,24.3515,69600.0
2015-01-13 14:30:00,46.04,46.08,45.97,45.98,50000.0,24.3357,24.3568,24.2987,24.3039,50000.0
2015-01-13 15:00:00,45.97,46.2,45.95,46.13,92300.0,24.2987,24.4202,24.2881,24.3832,92300.0
2015-01-13 15:30:00,46.13,46.36,46.13,46.24,125100.0,24.3832,24.5048,24.3832,24.4414,125100.0
2015-01-14 09:30:00,46.07,46.52,45.96,46.51,128900.0,24.3515,24.5894,24.2934,24.5841,128900.0
2015-01-14 10:00:00,46.51,46.65,46.37,46.51,67100.0,24.5841,24.6581,24.5101,24.5841,67100.0
2015-01-14 10:30:00,46.5,46.57,46.35,46.57,45100.0,24.5788,24.6158,24.4995,24.6158,45100.0
2015-01-14 11:00:00,46.56,46.58,46.3,46.35,54400.0,24.6105,24.6211,24.4731,24.4995,54400.0
2015-01-14 11:30:00,46.35,46.38,46.1,46.11,71200.0,24.4995,24.5154,24.3674,24.3727,71200.0
2015-01-14 12:00:00,46.1,46.2,46.05,46.14,40500.0,24.3674,24.4202,24.3409,24.3885,40500.0
2015-01-14 12:30:00,46.14,46.15,45.97,45.99,35000.0,24.3885,24.3938,24.2987,24.3092,35000.0
2015-01-14 13:00:00,46.0,46.01,45.84,45.93,23000.0,24.3145,24.3198,24.2299,24.2775,23000.0
2015-01-14 13:30:00,45.94,45.98,45.83,45.91,25400.0,24.2828,24.3039,24.2247,24.2669,25400.0
2015-01-14 14:00:00,45.91,46.13,45.89,46.08,39400.0,24.2669,24.3832,24.2564,24.3568,39400.0
2015-01-14 14:30:00,46.07,46.15,45.93,45.97,76100.0,24.3515,24.3938,24.2775,24.2987,76100.0
2015-01-14 15:00:00,45.98,46.17,45.98,46.17,39200.0,24.3039,24.4044,24.3039,24.4044,39200.0
2015-01-14 15:30:00,46.15,46.23,46.05,46.16,98500.0,24.3938,24.4361,24.3409,24.3991,98500.0
2015-01-15 09:30:00,46.44,46.47,45.72,45.93,110300.0,24.5471,24.5629,24.1665,24.2775,110300.0
2015-01-15 10:00:00,45.93,46.44,45.86,46.41,56100.0,24.2775,24.5471,24.2405,24.5312,56100.0
2015-01-15 10:30:00,46.45,46.5,46.41,46.47,45600.0,24.5524,24.5788,24.5312,24.5629,45600.0
2015-01-15 11:00:00,46.48,46.48,46.17,46.2,59500.0,24.5682,24.5682,24.4044,24.4202,59500.0
2015-01-15 11:30:00,46.21,46.36,46.17,46.28,34500.0,24.4255,24.5048,24.4044,24.4625,34500.0
2015-01-15 12:00:00,46.28,46.33,46.13,46.21,30400.0,24.4625,24.4889,24.3832,24.4255,30400.0
2015-01-15 12:30:00,46.19,46.31,46.17,46.22,26600.0,24.4149,24.4784,24.4044,24.4308,26600.0
2015-01-15 13:00:00,46.23,46.32,46.19,46.28,24600.0,24.4361,24.4837,24.4149,24.4625,24600.0
2015-01-15 13:30:00,46.28,46.35,46.15,46.15,32800.0,24.4625,24.4995,24.3938,24.3938,32800.0
2015-01-15 14:00:00,46.16,46.24,46.11,46.19,50000.0,24.3991,24.4414,24.3727,24.4149,50000.0
2015-01-15 14:30:00,46.18,46.29,46.18,46.23,37100.0,24.4097,24.4678,24.4097,24.4361,37100.0
2015-01-15 15:00:00,46.25,46.25,46.09,46.24,74100.0,24.4467,24.4467,24.3621,24.4414,74100.0
2015-01-15 15:30:00,46.25,46.29,46.11,46.11,113500.0,24.4467,24.4678,24.3727,24.3727,113500.0
2015-01-16 09:30:00,45.84,46.53,45.84,46.43,100700.0,24.2299,24.5947,24.2299,24.5418,100700.0
2015-01-16 10:00:00,46.45,46.73,46.39,46.7,103100.0,24.5524,24.7004,24.5207,24.6845,103100.0
2015-01-16 10:30:00,46.7,46.85,46.62,46.84,215200.0,24.6845,24.7638,24.6422,24.7585,215200.0
2015-01-16 11:00:00,46.86,46.96,46.75,46.94,114500.0,24.7691,24.8219,24.7109,24.8114,114500.0
2015-01-16 11:30:00,46.95,47.08,46.85,47.08,156300.0,24.8167,24.8854,24.7638,24.8854,156300.0
2015-01-16 12:00:00,47.08,47.27,47.03,47.25,153000.0,24.8854,24.9858,24.8589,24.9752,153000.0
2015-01-16 12:30:00,47.24,47.4,47.22,47.3,111800.0,24.9699,25.0545,24.9594,25.0017,111800.0
2015-01-16 13:00:00,47.3,47.34,47.21,47.3,63900.0,25.0017,25.0228,24.9541,25.0017,63900.0
2015-01-16 13:30:00,47.29,47.52,47.26,47.49,99600.0,24.9964,25.1179,24.9805,25.1021,99600.0
2015-01-16 14:00:00,47.48,47.63,47.46,47.63,142500.0,25.0968,25.1761,25.0862,25.1761,142500.0
2015-01-16 14:30:00,47.62,47.76,47.57,47.76,170300.0,25.1708,25.2448,25.1444,25.2448,170300.0
2015-01-16 15:00:00,47.74,47.89,47.73,47.75,358600.0,25.2342,25.3135,25.2289,25.2395,358600.0
2015-01-16 15:30:00,47.74,47.75,47.42,47.54,430400.0,25.2342,25.2395,25.0651,25.1285,430400.0
2015-01-20 09:30:00,47.68,47.86,47.5,47.76,164400.0,25.2025,25.2977,25.1074,25.2448,164400.0
2015-01-20 10:00:00,47.73,47.78,47.57,47.61,111100.0,25.2289,25.2554,25.1444,25.1655,111100.0
2015-01-20 10:30:00,47.61,47.76,47.53,47.61,72300.0,25.1655,25.2448,25.1232,25.1655,72300.0
2015-01-20 11:00:00,47.6,47.79,47.55,47.6,47000.0,25.1602,25.2607,25.1338,25.1602,47000.0
2015-01-20 11:30:00,47.59,47.63,47.34,47.43,91600.0,25.1549,25.1761,25.0228,25.0704,91600.0
2015-01-20 12:00:00,47.43,47.44,47.37,47.42,103100.0,25.0704,25.0757,25.0387,25.0651,103100.0
2015-01-20 12:30:00,47.42,47.51,47.37,47.4,42600.0,25.0651,25.1127,25.0387,25.0545,42600.0
2015-01-20 13:00:00,47.4,47.63,47.38,47.58,30500.0,25.0545,25.1761,25.0439,25.1497,30500.0
2015-01-20 13:30:00,47.58,47.61,47.49,47.55,45300.0,25.1497,25.1655,25.1021,25.1338,45300.0
2015-01-20 14:00:00,47.55,47.71,47.45,47.47,70800.0,25.1338,25.2184,25.0809,25.0915,70800.0
2015-01-20 14:30:00,47.46,47.68,47.46,47.49,62100.0,25.0862,25.2025,25.0862,25.1021,62100.0
2015-01-20 15:00:00,47.5,47.5,47.35,47.41,118000.0,25.1074,25.1074,25.0281,25.0598,118000.0
2015-01-20 15:30:00,47.4,47.45,47.34,47.41,199000.0,25.0545,25.0809,25.0228,25.0598,199000.0
2015-01-21 09:30:00,47.43,47.55,47.06,47.44,113200.0,25.0704,25.1338,24.8748,25.0757,113200.0
2015-01-21 10:00:00,47.4,47.41,46.77,47.18,154500.0,25.0545,25.0598,24.7215,24.9382,154500.0
2015-01-21 10:30:00,47.17,47.19,46.8,47.01,65700.0,24.9329,24.9435,24.7374,24.8484,65700.0
2015-01-21 11:00:00,47.0,47.22,46.96,46.96,71800.0,24.8431,24.9594,24.8219,24.8219,71800.0
2015-01-21 11:30:00,46.96,47.14,46.83,47.07,46800.0,24.8219,24.9171,24.7532,24.8801,46800.0
2015-01-21 12:00:00,47.05,47.05,46.83,46.86,37500.0,24.8695,24.8695,24.7532,24.7691,37500.0
2015-01-21 12:30:00,46.88,46.88,46.58,46.62,104500.0,24.7797,24.7797,24.6211,24.6422,104500.0
2015-01-21 13:00:00,46.61,46.77,46.6,46.7,42800.0,24.6369,24.7215,24.6317,24.6845,42800.0
2015-01-21 13:30:00,46.7,46.72,46.62,46.63,44600.0,24.6845,24.6951,24.6422,24.6475,44600.0
2015-01-21 14:00:00,46.62,46.68,46.6,46.67,77600.0,24.6422,24.6739,24.6317,24.6687,77600.0
2015-01-21 14:30:00,46.68,46.68,46.48,46.6,68100.0,24.6739,24.6739,24.5682,24.6317,68100.0
2015-01-21 15:00:00,46.6,46.78,46.57,46.73,99400.0,24.6317,24.7268,24.6158,24.7004,99400.0
2015-01-21 15:30:00,46.74,46.8,46.63,46.65,173300.0,24.7057,24.7374,24.6475,24.6581,173300.0
2015-01-22 09:30:00,46.58,46.99,46.58,46.99,84200.0,24.6211,24.8378,24.6211,24.8378,84200.0
2015-01-22 10:00:00,46.96,47.06,46.73,46.8,24700.0,24.8219,24.8748,24.7004,24.7374,24700.0
2015-01-22 10:30:00,46.79,47.03,46.79,47.03,32200.0,24.7321,24.8589,24.7321,24.8589,32200.0
2015-01-22 11:00:00,47.04,47.07,46.91,47.06,38600.0,24.8642,24.8801,24.7955,24.8748,38600.0
2015-01-22 11:30:00,47.07,47.22,47.04,47.2,54800.0,24.8801,24.9594,24.8642,24.9488,54800.0
2015-01-22 12:00:00,47.19,47.38,47.13,47.31,45200.0,24.9435,25.0439,24.9118,25.0069,45200.0
2015-01-22 12:30:00,47.3,47.42,47.27,47.32,23400.0,25.0017,25.0651,24.9858,25.0122,23400.0
2015-01-22 13:00:00,47.3,47.45,47.29,47.37,46400.0,25.0017,25.0809,24.9964,25.0387,46400.0
2015-01-22 13:30:00,47.37,47.51,47.35,47.47,36000.0,25.0387,25.1127,25.0281,25.0915,36000.0
2015-01-22 14:00:00,47.45,47.62,47.44,47.56,50000.0,25.0809,25.1708,25.0757,25.1391,50000.0
2015-01-22 14:30:00,47.57,47.68,47.56,47.6,55500.0,25.1444,25.2025,25.1391,25.1602,55500.0
2015-01-22 15:00:00,47.6,47.66,47.36,47.47,79300.0,25.1602,25.1919,25.0334,25.0915,79300.0
2015-01-22 15:30:00,47.47,47.52,47.27,47.29,148300.0,25.0915,25.1179,24.9858,24.9964,148300.0
2015-01-23 09:30:00,47.19,47.54,47.15,47.52,65900.0,24.9435,25.1285,24.9224,25.1179,65900.0
2015-01-23 10:00:00,47.52,47.6,47.25,47.31,27500.0,25.1179,25.1602,24.9752,25.0069,27500.0
2015-01-23 10:30:00,47.31,47.44,47.07,47.34,36200.0,25.0069,25.0757,24.8801,25.0228,36200.0
2015-01-23 11:00:00,47.32,47.35,47.16,47.28,33500.0,25.0122,25.0281,24.9277,24.9911,33500.0
2015-01-23 11:30:00,47.26,47.33,47.13,47.33,47000.0,24.9805,25.0175,24.9118,25.0175,47000.0
2015-01-23 12:00:00,47.31,47.35,47.17,47.29,20200.0,25.0069,25.0281,24.9329,24.9964,20200.0
2015-01-23 12:30:00,47.29,47.33,47.24,47.25,44600.0,24.9964,25.0175,24.9699,24.9752,44600.0
2015-01-23 13:00:00,47.24,47.32,47.21,47.27,29800.0,24.9699,25.0122,24.9541,24.9858,29800.0
2015-01-23 13:30:00,47.26,47.33,47.2,47.27,39000.0,24.9805,25.0175,24.9488,24.9858,39000.0
2015-01-23 14:00:00,47.27,47.31,47.24,47.3,41400.0,24.9858,25.0069,24.9699,25.0017,41400.0
2015-01-23 14:30:00,47.3,47.37,47.27,47.27,46000.0,25.0017,25.0387,24.9858,24.9858,46000.0
2015-01-23 15:00:00,47.28,47.3,47.21,47.21,35900.0,24.9911,25.0017,24.9541,24.9541,35900.0
2015-01-23 15:30:00,47.21,47.23,47.08,47.15,119200.0,24.9541,24.9647,24.8854,24.9224,119200.0
2015-01-26 09:30:00,46.82,46.96,46.63,46.65,83400.0,24.7479,24.8219,24.6475,24.6581,83400.0
2015-01-26 10:00:00,46.65,46.71,46.57,46.66,43900.0,24.6581,24.6898,24.6158,24.6634,43900.0
2015-01-26 10:30:00,46.65,46.73,46.57,46.7,86900.0,24.6581,24.7004,24.6158,24.6845,86900.0
2015-01-26 11:00:00,46.74,46.81,46.68,46.8,53000.0,24.7057,24.7427,24.6739,24.7374,53000.0
2015-01-26 11:30:00,46.79,46.86,46.74,46.75,91200.0,24.7321,24.7691,24.7057,24.7109,91200.0
2015-01-26 12:00:00,46.75,46.8,46.7,46.76,35300.0,24.7109,24.7374,24.6845,24.7162,35300.0
2015-01-26 12:30:00,46.76,46.76,46.62,46.68,27100.0,24.7162,24.7162,24.6422,24.6739,27100.0
2015-01-26 13:00:00,46.68,46.71,46.61,46.71,55900.0,24.6739,24.6898,24.6369,24.6898,55900.0
2015-01-26 13:30:00,46.71,46.77,46.54,46.56,77300.0,24.6898,24.7215,24.5999,24.6105,77300.0
2015-01-26 14:00:00,46.56,46.59,46.39,46.39,69500.0,24.6105,24.6264,24.5207,24.5207,69500.0
2015-01-26 14:30:00,46.4,46.44,46.33,46.38,48600.0,24.5259,24.5471,24.4889,24.5154,48600.0
2015-01-26 15:00:00,46.41,46.41,46.24,46.41,79200.0,24.5312,24.5312,24.4414,24.5312,79200.0
2015-01-26 15:30:00,46.41,46.46,46.4,46.43,124000.0,24.5312,24.5577,24.5259,24.5418,124000.0
2015-01-27 09:30:00,46.18,46.5,46.05,46.5,62600.0,24.4097,24.5788,24.3409,24.5788,62600.0
2015-01-27 10:00:00,46.46,46.57,46.21,46.22,64400.0,24.5577,24.6158,24.4255,24.4308,64400.0
2015-01-27 10:30:00,46.24,46.35,46.18,46.31,47100.0,24.4414,24.4995,24.4097,24.4784,47100.0
2015-01-27 11:00:00,46.32,46.5,46.15,46.15,73100.0,24.4837,24.5788,24.3938,24.3938,73100.0
2015-01-27 11:30:00,46.19,46.37,46.16,46.27,43700.0,24.4149,24.5101,24.3991,24.4572,43700.0
2015-01-27 12:00:00,46.28,46.49,46.22,46.49,42600.0,24.4625,24.5735,24.4308,24.5735,42600.0
2015-01-27 12:30:00,46.48,46.52,46.4,46.51,31800.0,24.5682,24.5894,24.5259,24.5841,31800.0
2015-01-27 13:00:00,46.51,46.76,46.49,46.69,34300.0,24.5841,24.7162,24.5735,24.6792,34300.0
2015-01-27 13:30:00,46.69,46.77,46.58,46.58,44600.0,24.6792,24.7215,24.6211,24.6211,44600.0
2015-01-27 14:00:00,46.58,46.63,46.53,46.6,41200.0,24.6211,24.6475,24.5947,24.6317,41200.0
2015-01-27 14:30:00,46.6,46.61,46.44,46.47,40600.0,24.6317,24.6369,24.5471,24.5629,40600.0
2015-01-27 15:00:00,46.46,46.54,46.43,46.48,73300.0,24.5577,24.5999,24.5418,24.5682,73300.0
2015-01-27 15:30:00,46.48,46.57,46.46,46.55,171900.0,24.5682,24.6158,24.5577,24.6052,171900.0
2015-01-28 09:30:00,46.62,47.05,46.57,46.9,65400.0,24.6422,24.8695,24.6158,24.7902,65400.0
2015-01-28 10:00:00,46.93,46.98,46.79,46.89,16800.0,24.8061,24.8325,24.7321,24.7849,16800.0
2015-01-28 10:30:00,46.87,46.9,46.69,46.76,30000.0,24.7744,24.7902,24.6792,24.7162,30000.0
2015-01-28 11:00:00,46.78,46.86,46.63,46.74,26700.0,24.7268,24.7691,24.6475,24.7057,26700.0
2015-01-28 11:30:00,46.75,46.79,46.68,46.74,34800.0,24.7109,24.7321,24.6739,24.7057,34800.0
2015-01-28 12:00:00,46.75,46.78,46.65,46.7,19900.0,24.7109,24.7268,24.6581,24.6845,19900.0
2015-01-28 12:30:00,46.7,46.75,46.67,46.73,19200.0,24.6845,24.7109,24.6687,24.7004,19200.0
2015-01-28 13:00:00,46.71,46.73,46.56,46.58,45300.0,24.6898,24.7004,24.6105,24.6211,45300.0
2015-01-28 13:30:00,46.59,46.6,46.5,46.52,32800.0,24.6264,24.6317,24.5788,24.5894,32800.0
2015-01-28 14:00:00,46.55,46.65,46.3,46.33,66700.0,24.6052,24.6581,24.4731,24.4889,66700.0
2015-01-28 14:30:00,46.33,46.62,46.31,46.51,44200.0,24.4889,24.6422,24.4784,24.5841,44200.0
2015-01-28 15:00:00,46.51,46.53,46.27,46.3,42300.0,24.5841,24.5947,24.4572,24.4731,42300.0
2015-01-28 15:30:00,46.29,46.3,46.16,46.24,83500.0,24.4678,24.4731,24.3991,24.4414,83500.0
2015-01-29 09:30:00,46.33,46.6,46.19,46.24,60700.0,24.4889,24.6317,24.4149,24.4414,60700.0
2015-01-29 10:00:00,46.18,46.22,45.89,46.0,83100.0,24.4097,24.4308,24.2564,24.3145,83100.0
2015-01-29 10:30:00,46.02,46.02,45.63,45.94,79800.0,24.3251,24.3251,24.1189,24.2828,79800.0
2015-01-29 11:00:00,45.97,45.97,45.6,45.67,73300.0,24.2987,24.2987,24.1031,24.1401,73300.0
2015-01-29 11:30:00,45.67,45.99,45.67,45.93,34600.0,24.1401,24.3092,24.1401,24.2775,34600.0
2015-01-29 12:00:00,45.94,46.1,45.86,45.87,24600.0,24.2828,24.3674,24.2405,24.2458,24600.0
2015-01-29 12:30:00,45.85,45.98,45.82,45.97,27600.0,24.2352,24.3039,24.2194,24.2987,27600.0
2015-01-29 13:00:00,45.98,46.13,45.95,46.12,26900.0,24.3039,24.3832,24.2881,24.3779,26900.0
2015-01-29 13:30:00,46.11,46.33,46.08,46.15,32600.0,24.3727,24.4889,24.3568,24.3938,32600.0
2015-01-29 14:00:00,46.18,46.25,46.08,46.09,27300.0,24.4097,24.4467,24.3568,24.3621,27300.0
2015-01-29 14:30:00,46.09,46.14,46.05,46.1,50100.0,24.3621,24.3885,24.3409,24.3674,50100.0
2015-01-29 15:00:00,46.09,46.26,46.08,46.23,38900.0,24.3621,24.4519,24.3568,24.4361,38900.0
2015-01-29 15:30:00,46.23,46.25,46.15,46.25,83500.0,24.4361,24.4467,24.3938,24.4467,83500.0
2015-01-30 09:30:00,45.69,45.93,45.55,45.84,73800.0,24.1507,24.2775,24.0767,24.2299,73800.0
2015-01-30 10:00:00,45.85,45.87,45.54,45.64,38200.0,24.2352,24.2458,24.0714,24.1242,38200.0
2015-01-30 10:30:00,45.65,45.9,45.6,45.9,28700.0,24.1295,24.2617,24.1031,24.2617,28700.0
2015-01-30 11:00:00,45.92,45.97,45.82,45.97,41100.0,24.2722,24.2987,24.2194,24.2987,41100.0
2015-01-30 11:30:00,45.95,46.11,45.93,46.03,96500.0,24.2881,24.3727,24.2775,24.3304,96500.0
2015-01-30 12:00:00,46.03,46.36,46.02,46.35,44000.0,24.3304,24.5048,24.3251,24.4995,44000.0
2015-01-30 12:30:00,46.34,46.35,46.13,46.17,27500.0,24.4942,24.4995,24.3832,24.4044,27500.0
2015-01-30 13:00:00,46.18,46.28,46.15,46.25,36200.0,24.4097,24.4625,24.3938,24.4467,36200.0
2015-01-30 13:30:00,46.23,46.39,46.22,46.38,44200.0,24.4361,24.5207,24.4308,24.5154,44200.0
2015-01-30 14:00:00,46.38,46.7,46.32,46.7,46300.0,24.5154,24.6845,24.4837,24.6845,46300.0
2015-01-30 14:30:00,46.71,46.71,46.23,46.3,66900.0,24.6898,24.6898,24.4361,24.4731,66900.0
2015-01-30 15:00:00,46.3,46.34,45.97,46.03,78800.0,24.4731,24.4942,24.2987,24.3304,78800.0
2015-01-30 15:30:00,46.03,46.14,45.91,45.94,131700.0,24.3304,24.3885,24.2669,24.2828,131700.0
2015-02-02 09:30:00,46.42,46.56,46.24,46.42,85700.0,24.5365,24.6105,24.4414,24.5365,85700.0
2015-02-02 10:00:00,46.43,46.54,46.25,46.29,44100.0,24.5418,24.5999,24.4467,24.4678,44100.0
2015-02-02 10:30:00,46.28,46.38,46.1,46.33,74300.0,24.4625,24.5154,24.3674,24.4889,74300.0
2015-02-02 11:00:00,46.34,46.6,46.34,46.51,52800.0,24.4942,24.6317,24.4942,24.5841,52800.0
2015-02-02 11:30:00,46.52,46.7,46.47,46.57,53000.0,24.5894,24.6845,24.5629,24.6158,53000.0
2015-02-02 12:00:00,46.58,46.72,46.39,46.67,66500.0,24.6211,24.6951,24.5207,24.6687,66500.0
2015-02-02 12:30:00,46.67,46.77,46.45,46.55,47700.0,24.6687,24.7215,24.5524,24.6052,47700.0
2015-02-02 13:00:00,46.48,46.5,46.35,46.47,41600.0,24.5682,24.5788,24.4995,24.5629,41600.0
2015-02-02 13:30:00,46.48,46.59,46.33,46.4,51400.0,24.5682,24.6264,24.4889,24.5259,51400.0
2015-02-02 14:00:00,46.37,46.59,46.37,46.55,36600.0,24.5101,24.6264,24.5101,24.6052,36600.0
2015-02-02 14:30:00,46.55,46.61,46.47,46.53,37400.0,24.6052,24.6369,24.5629,24.5947,37400.0
2015-02-02 15:00:00,46.53,46.63,46.47,46.57,75500.0,24.5947,24.6475,24.5629,24.6158,75500.0
2015-02-02 15:30:00,46.57,46.65,46.43,46.49,250700.0,24.6158,24.6581,24.5418,24.5735,250700.0
2015-02-03 09:30:00,46.71,46.83,46.25,46.66,105200.0,24.6898,24.7532,24.4467,24.6634,105200.0
2015-02-03 10:00:00,46.66,46.67,46.31,46.42,115600.0,24.6634,24.6687,24.4784,24.5365,115600.0
2015-02-03 10:30:00,46.43,46.53,46.38,46.46,72400.0,24.5418,24.5947,24.5154,24.5577,72400.0
2015-02-03 11:00:00,46.47,46.66,46.39,46.63,66000.0,24.5629,24.6634,24.5207,24.6475,66000.0
2015-02-03 11:30:00,46.63,46.67,46.47,46.52,40600.0,24.6475,24.6687,24.5629,24.5894,40600.0
2015-02-03 12:00:00,46.52,46.57,46.44,46.51,29300.0,24.5894,24.6158,24.5471,24.5841,29300.0
2015-02-03 12:30:00,46.52,46.73,46.48,46.67,32900.0,24.5894,24.7004,24.5682,24.6687,32900.0
2015-02-03 13:00:00,46.66,46.88,46.66,46.86,32500.0,24.6634,24.7797,24.6634,24.7691,32500.0
2015-02-03 13:30:00,46.83,46.93,46.64,46.72,35600.0,24.7532,24.8061,24.6528,24.6951,35600.0
2015-02-03 14:00:00,46.72,46.76,46.61,46.65,38000.0,24.6951,24.7162,24.6369,24.6581,38000.0
2015-02-03 14:30:00,46.65,46.7,46.55,46.67,35600.0,24.6581,24.6845,24.6052,24.6687,35600.0
2015-02-03 15:00:00,46.69,46.7,46.58,46.68,49600.0,24.6792,24.6845,24.6211,24.6739,49600.0
2015-02-03 15:30:00,46.67,46.72,46.6,46.68,133700.0,24.6687,24.6951,24.6317,24.6739,133700.0
2015-02-04 09:30:00,46.42,46.92,46.38,46.71,69100.0,24.5365,24.8008,24.5154,24.6898,69100.0
2015-02-04 10:00:00,46.72,46.74,46.51,46.51,39400.0,24.6951,24.7057,24.5841,24.5841,39400.0
2015-02-04 10:30:00,46.5,46.56,46.36,46.53,74600.0,24.5788,24.6105,24.5048,24.5947,74600.0
2015-02-04 11:00:00,46.51,46.88,46.49,46.88,55700.0,24.5841,24.7797,24.5735,24.7797,55700.0
2015-02-04 11:30:00,46.9,46.99,46.83,46.88,49700.0,24.7902,24.8378,24.7532,24.7797,49700.0
2015-02-04 12:00:00,46.89,46.94,46.75,46.75,29600.0,24.7849,24.8114,24.7109,24.7109,29600.0
2015-02-04 12:30:00,46.75,46.81,46.71,46.77,31700.0,24.7109,24.7427,24.6898,24.7215,31700.0
2015-02-04 13:00:00,46.78,46.93,46.75,46.93,41700.0,24.7268,24.8061,24.7109,24.8061,41700.0
2015-02-04 13:30:00,46.92,46.94,46.83,46.89,43100.0,24.8008,24.8114,24.7532,24.7849,43100.0
2015-02-04 14:00:00,46.89,46.99,46.86,46.94,42800.0,24.7849,24.8378,24.7691,24.8114,42800.0
2015-02-04 14:30:00,46.94,46.95,46.84,46.94,56400.0,24.8114,24.8167,24.7585,24.8114,56400.0
2015-02-04 15:00:00,46.92,46.93,46.79,46.9,39800.0,24.8008,24.8061,24.7321,24.7902,39800.0
2015-02-04 15:30:00,46.9,47.01,46.69,46.81,190400.0,24.7902,24.8484,24.6792,24.7427,190400.0
2015-02-05 09:30:00,47.31,48.25,47.26,48.14,236800.0,25.0069,25.5038,24.9805,25.4457,236800.0
2015-02-05 10:00:00,48.16,48.27,48.01,48.14,88900.0,25.4562,25.5144,25.3769,25.4457,88900.0
2015-02-05 10:30:00,48.1,48.2,47.8,47.9,86800.0,25.4245,25.4774,25.2659,25.3188,86800.0
2015-02-05 11:00:00,47.89,48.1,47.79,47.86,66400.0,25.3135,25.4245,25.2607,25.2977,66400.0
2015-02-05 11:30:00,47.86,47.89,47.59,47.79,72700.0,25.2977,25.3135,25.1549,25.2607,72700.0
2015-02-05 12:00:00,47.8,47.83,47.47,47.58,42000.0,25.2659,25.2818,25.0915,25.1497,42000.0
2015-02-05 12:30:00,47.59,47.66,47.45,47.46,64400.0,25.1549,25.1919,25.0809,25.0862,64400.0
2015-02-05 13:00:00,47.45,47.73,47.44,47.58,76700.0,25.0809,25.2289,25.0757,25.1497,76700.0
2015-02-05 13:30:00,47.55,47.6,47.47,47.56,34500.0,25.1338,25.1602,25.0915,25.1391,34500.0
2015-02-05 14:00:00,47.56,47.59,47.39,47.44,37100.0,25.1391,25.1549,25.0492,25.0757,37100.0
2015-02-05 14:30:00,47.43,47.45,47.26,47.28,62400.0,25.0704,25.0809,24.9805,24.9911,62400.0
2015-02-05 15:00:00,47.29,47.45,47.27,47.45,58400.0,24.9964,25.0809,24.9858,25.0809,58400.0
2015-02-05 15:30:00,47.44,47.47,47.38,47.43,89700.0,25.0757,25.0915,25.0439,25.0704,89700.0
2015-02-06 09:30:00,47.03,47.08,45.53,45.84,452700.0,24.8589,24.8854,24.0661,24.2299,452700.0
2015-02-06 10:00:00,45.8,46.25,45.8,46.09,187300.0,24.2088,24.4467,24.2088,24.3621,187300.0
2015-02-06 10:30:00,46.1,46.14,45.88,45.88,132100.0,24.3674,24.3885,24.2511,24.2511,132100.0
2015-02-06 11:00:00,45.9,45.9,45.55,45.62,237500.0,24.2617,24.2617,24.0767,24.1137,237500.0
2015-02-06 11:30:00,45.61,45.79,45.59,45.75,71900.0,24.1084,24.2035,24.0978,24.1824,71900.0
2015-02-06 12:00:00,45.75,45.94,45.75,45.88,72400.0,24.1824,24.2828,24.1824,24.2511,72400.0
2015-02-06 12:30:00,45.89,45.95,45.55,45.59,120400.0,24.2564,24.2881,24.0767,24.0978,120400.0
2015-02-06 13:00:00,45.59,45.65,45.28,45.36,190900.0,24.0978,24.1295,23.9339,23.9762,190900.0
2015-02-06 13:30:00,45.36,45.37,45.25,45.31,136100.0,23.9762,23.9815,23.9181,23.9498,136100.0
2015-02-06 14:00:00,45.33,45.33,45.21,45.3,132000.0,23.9604,23.9604,23.8969,23.9445,132000.0
2015-02-06 14:30:00,45.3,45.32,45.13,45.14,110000.0,23.9445,23.9551,23.8546,23.8599,110000.0
2015-02-06 15:00:00,45.13,45.17,44.93,44.97,178200.0,23.8546,23.8758,23.7489,23.7701,178200.0
2015-02-06 15:30:00,44.98,45.35,44.98,45.3,311500.0,23.7754,23.9709,23.7754,23.9445,311500.0
2015-02-09 09:30:00,44.38,44.71,44.11,44.53,1542200.0,23.4582,23.6326,23.3155,23.5375,1542200.0
2015-02-09 10:00:00,44.54,44.65,44.16,44.3,846900.0,23.5428,23.6009,23.3419,23.4159,846900.0
2015-02-09 10:30:00,44.31,44.39,44.14,44.21,438600.0,23.4212,23.4635,23.3314,23.3684,438600.0
2015-02-09 11:00:00,44.22,44.27,44.12,44.21,409300.0,23.3736,23.4001,23.3208,23.3684,409300.0
2015-02-09 11:30:00,44.2,44.32,44.03,44.21,319400.0,23.3631,23.4265,23.2732,23.3684,319400.0
2015-02-09 12:00:00,44.2,44.27,44.13,44.23,242700.0,23.3631,23.4001,23.3261,23.3789,242700.0
2015-02-09 12:30:00,44.24,44.28,44.09,44.09,246700.0,23.3842,23.4054,23.3049,23.3049,246700.0
2015-02-09 13:00:00,44.09,44.23,43.86,43.88,345100.0,23.3049,23.3789,23.1834,23.1939,345100.0
2015-02-09 13:30:00,43.88,43.93,43.62,43.73,253800.0,23.1939,23.2204,23.0565,23.1146,253800.0
2015-02-09 14:00:00,43.74,43.87,43.68,43.81,283000.0,23.1199,23.1886,23.0882,23.1569,283000.0
2015-02-09 14:30:00,43.8,43.93,43.72,43.88,322200.0,23.1516,23.2204,23.1094,23.1939,322200.0
2015-02-09 15:00:00,43.89,43.98,43.77,43.98,401500.0,23.1992,23.2468,23.1358,23.2468,401500.0
2015-02-09 15:30:00,43.98,44.02,43.83,43.98,899400.0,23.2468,23.2679,23.1675,23.2468,899400.0
2015-02-10 09:30:00,44.13,44.34,44.01,44.11,202400.0,23.3261,23.4371,23.2626,23.3155,202400.0
2015-02-10 10:00:00,44.1,44.31,44.01,44.26,222300.0,23.3102,23.4212,23.2626,23.3948,222300.0
2015-02-10 10:30:00,44.26,44.39,44.16,44.34,370200.0,23.3948,23.4635,23.3419,23.4371,370200.0
2015-02-10 11:00:00,44.34,44.58,44.23,44.48,261100.0,23.4371,23.5639,23.3789,23.5111,261100.0
2015-02-10 11:30:00,44.49,44.52,44.28,44.34,140000.0,23.5164,23.5322,23.4054,23.4371,140000.0
2015-02-10 12:00:00,44.36,44.59,44.34,44.54,89000.0,23.4476,23.5692,23.4371,23.5428,89000.0
2015-02-10 12:30:00,44.53,44.54,44.34,44.39,126700.0,23.5375,23.5428,23.4371,23.4635,126700.0
2015-02-10 13:00:00,44.39,44.4,44.22,44.22,115000.0,23.4635,23.4688,23.3736,23.3736,115000.0
2015-02-10 13:30:00,44.22,44.36,44.18,44.33,104700.0,23.3736,23.4476,23.3525,23.4318,104700.0
2015-02-10 14:00:00,44.34,44.37,44.25,44.33,137100.0,23.4371,23.4529,23.3895,23.4318,137100.0
2015-02-10 14:30:00,44.32,44.54,44.31,44.5,152600.0,23.4265,23.5428,23.4212,23.5216,152600.0
2015-02-10 15:00:00,44.5,44.52,44.44,44.52,154000.0,23.5216,23.5322,23.4899,23.5322,154000.0
2015-02-10 15:30:00,44.53,44.53,44.29,44.32,207900.0,23.5375,23.5375,23.4106,23.4265,207900.0
2015-02-11 09:30:00,44.23,44.62,44.11,44.36,205700.0,23.3789,23.5851,23.3155,23.4476,205700.0
2015-02-11 10:00:00,44.36,44.66,44.36,44.55,127600.0,23.4476,23.6062,23.4476,23.5481,127600.0
2015-02-11 10:30:00,44.55,44.7,44.43,44.53,153200.0,23.5481,23.6274,23.4846,23.5375,153200.0
2015-02-11 11:00:00,44.51,44.67,44.43,44.44,201900.0,23.5269,23.6115,23.4846,23.4899,201900.0
2015-02-11 11:30:00,44.43,44.51,44.35,44.43,101900.0,23.4846,23.5269,23.4424,23.4846,101900.0
2015-02-11 12:00:00,44.44,44.46,44.25,44.27,86700.0,23.4899,23.5005,23.3895,23.4001,86700.0
2015-02-11 12:30:00,44.26,44.28,44.1,44.11,60900.0,23.3948,23.4054,23.3102,23.3155,60900.0
2015-02-11 13:00:00,44.11,44.26,44.08,44.23,62500.0,23.3155,23.3948,23.2996,23.3789,62500.0
2015-02-11 13:30:00,44.24,44.32,44.15,44.19,133400.0,23.3842,23.4265,23.3366,23.3578,133400.0
2015-02-11 14:00:00,44.22,44.36,44.22,44.36,73700.0,23.3736,23.4476,23.3736,23.4476,73700.0
2015-02-11 14:30:00,44.37,44.47,44.29,44.31,129800.0,23.4529,23.5058,23.4106,23.4212,129800.0
2015-02-11 15:00:00,44.32,44.45,44.32,44.4,93200.0,23.4265,23.4952,23.4265,23.4688,93200.0
2015-02-11 15:30:00,44.41,44.47,44.33,44.39,190800.0,23.4741,23.5058,23.4318,23.4635,190800.0
2015-02-12 09:30:00,45.02,45.05,44.24,44.39,209700.0,23.7965,23.8124,23.3842,23.4635,209700.0
2015-02-12 10:00:00,44.38,44.44,44.11,44.14,159600.0,23.4582,23.4899,23.3155,23.3314,159600.0
2015-02-12 10:30:00,44.14,44.17,43.96,44.05,219900.0,23.3314,23.3472,23.2362,23.2838,219900.0
2015-02-12 11:00:00,44.05,44.09,44.0,44.03,140000.0,23.2838,23.3049,23.2574,23.2732,140000.0
2015-02-12 11:30:00,44.04,44.22,44.03,44.11,87800.0,23.2785,23.3736,23.2732,23.3155,87800.0
2015-02-12 12:00:00,44.11,44.27,44.1,44.26,63500.0,23.3155,23.4001,23.3102,23.3948,63500.0
2015-02-12 12:30:00,44.26,44.27,44.07,44.07,52400.0,23.3948,23.4001,23.2944,23.2944,52400.0
2015-02-12 13:00:00,44.06,44.18,44.06,44.12,69900.0,23.2891,23.3525,23.2891,23.3208,69900.0
2015-02-12 13:30:00,44.12,44.19,44.06,44.17,126300.0,23.3208,23.3578,23.2891,23.3472,126300.0
2015-02-12 14:00:00,44.17,44.27,44.15,44.25,90000.0,23.3472,23.4001,23.3366,23.3895,90000.0
2015-02-12 14:30:00,44.24,44.38,44.23,44.37,71000.0,23.3842,23.4582,23.3789,23.4529,71000.0
2015-02-12 15:00:00,44.36,44.5,44.36,44.46,119200.0,23.4476,23.5216,23.4476,23.5005,119200.0
2015-02-12 15:30:00,44.46,44.64,44.44,44.61,226000.0,23.5005,23.5956,23.4899,23.5798,226000.0
2015-02-13 09:30:00,44.69,44.79,44.51,44.7,74500.0,23.6221,23.6749,23.5269,23.6274,74500.0
2015-02-13 10:00:00,44.7,44.97,44.64,44.89,69600.0,23.6274,23.7701,23.5956,23.7278,69600.0
2015-02-13 10:30:00,44.89,44.91,44.7,44.74,87400.0,23.7278,23.7384,23.6274,23.6485,87400.0
2015-02-13 11:00:00,44.74,44.83,44.71,44.78,73600.0,23.6485,23.6961,23.6326,23.6696,73600.0
2015-02-13 11:30:00,44.78,44.84,44.73,44.77,50600.0,23.6696,23.7014,23.6432,23.6644,50600.0
2015-02-13 12:00:00,44.77,44.79,44.71,44.73,36600.0,23.6644,23.6749,23.6326,23.6432,36600.0
2015-02-13 12:30:00,44.75,44.77,44.73,44.77,29300.0,23.6538,23.6644,23.6432,23.6644,29300.0
2015-02-13 13:00:00,44.76,44.78,44.67,44.72,29000.0,23.6591,23.6696,23.6115,23.6379,29000.0
2015-02-13 13:30:00,44.69,44.71,44.61,44.64,26900.0,23.6221,23.6326,23.5798,23.5956,26900.0
2015-02-13 14:00:00,44.65,44.69,44.63,44.67,30800.0,23.6009,23.6221,23.5904,23.6115,30800.0
2015-02-13 14:30:00,44.66,44.67,44.63,44.64,31500.0,23.6062,23.6115,23.5904,23.5956,31500.0
2015-02-13 15:00:00,44.64,44.66,44.61,44.64,30300.0,23.5956,23.6062,23.5798,23.5956,30300.0
2015-02-13 15:30:00,44.64,44.74,44.6,44.74,122400.0,23.5956,23.6485,23.5745,23.6485,122400.0
2015-02-17 09:30:00,44.96,44.98,44.75,44.9,77500.0,23.7648,23.7754,23.6538,23.7331,77500.0
2015-02-17 10:00:00,44.92,45.01,44.83,45.01,84500.0,23.7436,23.7912,23.6961,23.7912,84500.0
2015-02-17 10:30:00,45.01,45.06,44.86,44.88,78400.0,23.7912,23.8176,23.7119,23.7225,78400.0
2015-02-17 11:00:00,44.88,44.97,44.84,44.91,63000.0,23.7225,23.7701,23.7014,23.7384,63000.0
2015-02-17 11:30:00,44.93,45.08,44.9,45.04,83000.0,23.7489,23.8282,23.7331,23.8071,83000.0
2015-02-17 12:00:00,45.05,45.19,45.04,45.08,37900.0,23.8124,23.8864,23.8071,23.8282,37900.0
2015-02-17 12:30:00,45.1,45.15,45.02,45.03,44400.0,23.8388,23.8652,23.7965,23.8018,44400.0
2015-02-17 13:00:00,45.03,45.07,44.97,45.05,28200.0,23.8018,23.8229,23.7701,23.8124,28200.0
2015-02-17 13:30:00,45.05,45.1,44.95,44.98,37800.0,23.8124,23.8388,23.7595,23.7754,37800.0
2015-02-17 14:00:00,44.98,44.99,44.85,44.9,36500.0,23.7754,23.7806,23.7066,23.7331,36500.0
2015-02-17 14:30:00,44.89,45.02,44.89,44.99,76700.0,23.7278,23.7965,23.7278,23.7806,76700.0
2015-02-17 15:00:00,45.01,45.09,44.98,45.01,49500.0,23.7912,23.8335,23.7754,23.7912,49500.0
2015-02-17 15:30:00,45.03,45.03,44.91,44.92,110000.0,23.8018,23.8018,23.7384,23.7436,110000.0
2015-02-18 09:30:00,44.69,44.8,44.26,44.33,95800.0,23.6221,23.6802,23.3948,23.4318,95800.0
2015-02-18 10:00:00,44.35,44.37,44.21,44.27,74400.0,23.4424,23.4529,23.3684,23.4001,74400.0
2015-02-18 10:30:00,44.27,44.46,44.26,44.4,61900.0,23.4001,23.5005,23.3948,23.4688,61900.0
2015-02-18 11:00:00,44.39,44.51,44.33,44.49,57800.0,23.4635,23.5269,23.4318,23.5164,57800.0
2015-02-18 11:30:00,44.51,44.58,44.34,44.4,69100.0,23.5269,23.5639,23.4371,23.4688,69100.0
2015-02-18 12:00:00,44.4,44.62,44.4,44.56,55000.0,23.4688,23.5851,23.4688,23.5534,55000.0
2015-02-18 12:30:00,44.56,44.57,44.45,44.51,37400.0,23.5534,23.5586,23.4952,23.5269,37400.0
2015-02-18 13:00:00,44.51,44.51,44.44,44.47,45700.0,23.5269,23.5269,23.4899,23.5058,45700.0
2015-02-18 13:30:00,44.48,44.48,44.41,44.45,46000.0,23.5111,23.5111,23.4741,23.4952,46000.0
2015-02-18 14:00:00,44.45,44.7,44.45,44.58,64900.0,23.4952,23.6274,23.4952,23.5639,64900.0
2015-02-18 14:30:00,44.58,44.74,44.58,44.7,106500.0,23.5639,23.6485,23.5639,23.6274,106500.0
2015-02-18 15:00:00,44.7,44.8,44.69,44.77,113200.0,23.6274,23.6802,23.6221,23.6644,113200.0
2015-02-18 15:30:00,44.76,44.79,44.69,44.79,142000.0,23.6591,23.6749,23.6221,23.6749,142000.0
2015-02-19 09:30:00,44.14,44.53,44.14,44.41,110300.0,23.3314,23.5375,23.3314,23.4741,110300.0
2015-02-19 10:00:00,44.41,44.49,44.35,44.44,44900.0,23.4741,23.5164,23.4424,23.4899,44900.0
2015-02-19 10:30:00,44.43,44.48,44.32,44.46,68200.0,23.4846,23.5111,23.4265,23.5005,68200.0
2015-02-19 11:00:00,44.46,44.5,44.37,44.39,53300.0,23.5005,23.5216,23.4529,23.4635,53300.0
2015-02-19 11:30:00,44.39,44.47,44.33,44.34,50400.0,23.4635,23.5058,23.4318,23.4371,50400.0
2015-02-19 12:00:00,44.36,44.38,44.27,44.3,26100.0,23.4476,23.4582,23.4001,23.4159,26100.0
2015-02-19 12:30:00,44.3,44.33,44.2,44.33,32300.0,23.4159,23.4318,23.3631,23.4318,32300.0
2015-02-19 13:00:00,44.34,44.41,44.28,44.4,28100.0,23.4371,23.4741,23.4054,23.4688,28100.0
2015-02-19 13:30:00,44.4,44.4,44.3,44.3,47700.0,23.4688,23.4688,23.4159,23.4159,47700.0
2015-02-19 14:00:00,44.32,44.35,44.26,44.27,39400.0,23.4265,23.4424,23.3948,23.4001,39400.0
2015-02-19 14:30:00,44.28,44.4,44.22,44.37,55500.0,23.4054,23.4688,23.3736,23.4529,55500.0
2015-02-19 15:00:00,44.37,44.4,44.28,44.29,95900.0,23.4529,23.4688,23.4054,23.4106,95900.0
2015-02-19 15:30:00,44.29,44.35,44.25,44.28,207400.0,23.4106,23.4424,23.3895,23.4054,207400.0
2015-02-20 09:30:00,44.25,44.41,44.23,44.28,53400.0,23.3895,23.4741,23.3789,23.4054,53400.0
2015-02-20 10:00:00,44.28,44.28,44.13,44.13,62000.0,23.4054,23.4054,23.3261,23.3261,62000.0
2015-02-20 10:30:00,44.13,44.2,44.07,44.12,68100.0,23.3261,23.3631,23.2944,23.3208,68100.0
2015-02-20 11:00:00,44.12,44.24,44.12,44.16,47400.0,23.3208,23.3842,23.3208,23.3419,47400.0
2015-02-20 11:30:00,44.16,44.28,44.09,44.24,47700.0,23.3419,23.4054,23.3049,23.3842,47700.0
2015-02-20 12:00:00,44.26,44.36,44.21,44.34,42900.0,23.3948,23.4476,23.3684,23.4371,42900.0
2015-02-20 12:30:00,44.34,44.48,44.31,44.45,57100.0,23.4371,23.5111,23.4212,23.4952,57100.0
2015-02-20 13:00:00,44.46,44.5,44.32,44.43,36000.0,23.5005,23.5216,23.4265,23.4846,36000.0
2015-02-20 13:30:00,44.44,44.69,44.43,44.64,73000.0,23.4899,23.6221,23.4846,23.5956,73000.0
2015-02-20 14:00:00,44.63,44.64,44.58,44.63,46300.0,23.5904,23.5956,23.5639,23.5904,46300.0
2015-02-20 14:30:00,44.64,44.68,44.56,44.58,45500.0,23.5956,23.6168,23.5534,23.5639,45500.0
2015-02-20 15:00:00,44.59,44.67,44.57,44.66,77600.0,23.5692,23.6115,23.5586,23.6062,77600.0
2015-02-20 15:30:00,44.66,44.74,44.59,44.6,130700.0,23.6062,23.6485,23.5692,23.5745,130700.0
2015-02-23 09:30:00,44.45,44.78,44.37,44.72,110300.0,23.4952,23.6696,23.4529,23.6379,110300.0
2015-02-23 10:00:00,44.71,44.75,44.63,44.71,56800.0,23.6326,23.6538,23.5904,23.6326,56800.0
2015-02-23 10:30:00,44.72,44.74,44.56,44.74,73900.0,23.6379,23.6485,23.5534,23.6485,73900.0
2015-02-23 11:00:00,44.73,44.8,44.64,44.68,80400.0,23.6432,23.6802,23.5956,23.6168,80400.0
2015-02-23 11:30:00,44.66,44.76,44.57,44.67,84200.0,23.6062,23.6591,23.5586,23.6115,84200.0
2015-02-23 12:00:00,44.67,44.67,44.57,44.59,45400.0,23.6115,23.6115,23.5586,23.5692,45400.0
2015-02-23 12:30:00,44.6,44.62,44.52,44.55,50600.0,23.5745,23.5851,23.5322,23.5481,50600.0
2015-02-23 13:00:00,44.55,44.6,44.51,44.56,28000.0,23.5481,23.5745,23.5269,23.5534,28000.0
2015-02-23 13:30:00,44.56,44.68,44.46,44.47,61100.0,23.5534,23.6168,23.5005,23.5058,61100.0
2015-02-23 14:00:00,44.47,44.47,44.41,44.43,36700.0,23.5058,23.5058,23.4741,23.4846,36700.0
2015-02-23 14:30:00,44.43,44.47,44.3,44.33,51100.0,23.4846,23.5058,23.4159,23.4318,51100.0
2015-02-23 15:00:00,44.33,44.37,44.29,44.34,49500.0,23.4318,23.4529,23.4106,23.4371,49500.0
2015-02-23 15:30:00,44.34,44.49,44.34,44.43,153000.0,23.4371,23.5164,23.4371,23.4846,153000.0
2015-02-24 09:30:00,44.37,44.37,44.1,44.2,112300.0,23.4529,23.4529,23.3102,23.3631,112300.0
2015-02-24 10:00:00,44.19,44.39,44.08,44.39,80300.0,23.3578,23.4635,23.2996,23.4635,80300.0
2015-02-24 10:30:00,44.38,44.58,44.38,44.57,56800.0,23.4582,23.5639,23.4582,23.5586,56800.0
2015-02-24 11:00:00,44.54,44.67,44.37,44.38,76000.0,23.5428,23.6115,23.4529,23.4582,76000.0
2015-02-24 11:30:00,44.39,44.4,44.22,44.23,50800.0,23.4635,23.4688,23.3736,23.3789,50800.0
2015-02-24 12:00:00,44.22,44.27,44.16,44.19,42500.0,23.3736,23.4001,23.3419,23.3578,42500.0
2015-02-24 12:30:00,44.19,44.2,44.12,44.12,40900.0,23.3578,23.3631,23.3208,23.3208,40900.0
2015-02-24 13:00:00,44.11,44.12,44.04,44.07,53100.0,23.3155,23.3208,23.2785,23.2944,53100.0
2015-02-24 13:30:00,44.07,44.24,44.05,44.18,44500.0,23.2944,23.3842,23.2838,23.3525,44500.0
2015-02-24 14:00:00,44.17,44.31,44.13,44.24,87200.0,23.3472,23.4212,23.3261,23.3842,87200.0
2015-02-24 14:30:00,44.26,44.42,44.23,44.27,51500.0,23.3948,23.4794,23.3789,23.4001,51500.0
2015-02-24 15:00:00,44.27,44.29,44.21,44.29,58500.0,23.4001,23.4106,23.3684,23.4106,58500.0
2015-02-24 15:30:00,44.29,44.31,44.2,44.2,127100.0,23.4106,23.4212,23.3631,23.3631,127100.0
2015-02-25 09:30:00,44.38,44.48,44.05,44.09,79000.0,23.4582,23.5111,23.2838,23.3049,79000.0
2015-02-25 10:00:00,44.09,44.15,44.0,44.01,61900.0,23.3049,23.3366,23.2574,23.2626,61900.0
2015-02-25 10:30:00,44.02,44.11,43.98,44.01,98300.0,23.2679,23.3155,23.2468,23.2626,98300.0
2015-02-25 11:00:00,44.01,44.15,43.97,44.11,49800.0,23.2626,23.3366,23.2415,23.3155,49800.0
2015-02-25 11:30:00,44.1,44.25,44.1,44.25,47600.0,23.3102,23.3895,23.3102,23.3895,47600.0
2015-02-25 12:00:00,44.25,44.29,44.2,44.24,43100.0,23.3895,23.4106,23.3631,23.3842,43100.0
2015-02-25 12:30:00,44.24,44.33,44.24,44.31,42900.0,23.3842,23.4318,23.3842,23.4212,42900.0
2015-02-25 13:00:00,44.33,44.33,44.2,44.21,29700.0,23.4318,23.4318,23.3631,23.3684,29700.0
2015-02-25 13:30:00,44.21,44.22,44.11,44.11,49700.0,23.3684,23.3736,23.3155,23.3155,49700.0
2015-02-25 14:00:00,44.13,44.14,44.06,44.08,41200.0,23.3261,23.3314,23.2891,23.2996,41200.0
2015-02-25 14:30:00,44.08,44.16,44.06,44.16,69400.0,23.2996,23.3419,23.2891,23.3419,69400.0
2015-02-25 15:00:00,44.16,44.19,44.12,44.15,49000.0,23.3419,23.3578,23.3208,23.3366,49000.0
2015-02-25 15:30:00,44.15,44.2,44.13,44.2,83500.0,23.3366,23.3631,23.3261,23.3631,83500.0
2015-02-26 09:30:00,44.07,44.14,43.88,43.92,90500.0,23.2944,23.3314,23.1939,23.2151,90500.0
2015-02-26 10:00:00,43.91,44.07,43.88,43.91,60000.0,23.2098,23.2944,23.1939,23.2098,60000.0
2015-02-26 10:30:00,43.92,44.23,43.91,44.21,67600.0,23.2151,23.3789,23.2098,23.3684,67600.0
2015-02-26 11:00:00,44.22,44.31,44.21,44.29,43800.0,23.3736,23.4212,23.3684,23.4106,43800.0
2015-02-26 11:30:00,44.29,44.42,44.26,44.38,43700.0,23.4106,23.4794,23.3948,23.4582,43700.0
2015-02-26 12:00:00,44.39,44.39,44.18,44.22,30800.0,23.4635,23.4635,23.3525,23.3736,30800.0
2015-02-26 12:30:00,44.22,44.3,44.22,44.25,30600.0,23.3736,23.4159,23.3736,23.3895,30600.0
2015-02-26 13:00:00,44.25,44.26,44.18,44.18,36200.0,23.3895,23.3948,23.3525,23.3525,36200.0
2015-02-26 13:30:00,44.18,44.31,44.18,44.26,27900.0,23.3525,23.4212,23.3525,23.3948,27900.0
2015-02-26 14:00:00,44.26,44.29,44.13,44.13,69500.0,23.3948,23.4106,23.3261,23.3261,69500.0
2015-02-26 14:30:00,44.14,44.17,44.08,44.1,54900.0,23.3314,23.3472,23.2996,23.3102,54900.0
2015-02-26 15:00:00,44.11,44.18,44.08,44.14,61000.0,23.3155,23.3525,23.2996,23.3314,61000.0
2015-02-26 15:30:00,44.13,44.13,43.95,43.96,171300.0,23.3261,23.3261,23.2309,23.2362,171300.0
2015-02-27 09:30:00,44.07,44.23,44.02,44.13,60800.0,23.2944,23.3789,23.2679,23.3261,60800.0
2015-02-27 10:00:00,44.11,44.47,44.1,44.42,65500.0,23.3155,23.5058,23.3102,23.4794,65500.0
2015-02-27 10:30:00,44.42,44.63,44.37,44.53,42700.0,23.4794,23.5904,23.4529,23.5375,42700.0
2015-02-27 11:00:00,44.52,44.53,44.36,44.36,56100.0,23.5322,23.5375,23.4476,23.4476,56100.0
2015-02-27 11:30:00,44.37,44.46,44.35,44.36,38400.0,23.4529,23.5005,23.4424,23.4476,38400.0
2015-02-27 12:00:00,44.35,44.36,44.19,44.22,59700.0,23.4424,23.4476,23.3578,23.3736,59700.0
2015-02-27 12:30:00,44.22,44.22,44.05,44.06,49200.0,23.3736,23.3736,23.2838,23.2891,49200.0
2015-02-27 13:00:00,44.05,44.09,44.02,44.05,39600.0,23.2838,23.3049,23.2679,23.2838,39600.0
2015-02-27 13:30:00,44.05,44.08,44.02,44.07,36500.0,23.2838,23.2996,23.2679,23.2944,36500.0
2015-02-27 14:00:00,44.08,44.12,44.04,44.05,39100.0,23.2996,23.3208,23.2785,23.2838,39100.0
2015-02-27 14:30:00,44.05,44.05,43.87,43.87,75200.0,23.2838,23.2838,23.1886,23.1886,75200.0
2015-02-27 15:00:00,43.88,44.01,43.85,44.0,73900.0,23.1939,23.2626,23.1781,23.2574,73900.0
2015-02-27 15:30:00,44.0,44.11,43.8,43.81,605800.0,23.2574,23.3155,23.1516,23.1569,605800.0
2015-03-02 09:30:00,43.86,43.97,43.61,43.69,108700.0,23.1834,23.2415,23.0512,23.0935,108700.0
2015-03-02 10:00:00,43.66,43.77,43.64,43.72,58400.0,23.0776,23.1358,23.0671,23.1094,58400.0
2015-03-02 10:30:00,43.73,43.75,43.65,43.75,90600.0,23.1146,23.1252,23.0724,23.1252,90600.0
2015-03-02 11:00:00,43.75,43.83,43.73,43.82,54000.0,23.1252,23.1675,23.1146,23.1622,54000.0
2015-03-02 11:30:00,43.83,43.88,43.76,43.8,56600.0,23.1675,23.1939,23.1305,23.1516,56600.0
2015-03-02 12:00:00,43.81,43.82,43.65,43.69,81900.0,23.1569,23.1622,23.0724,23.0935,81900.0
2015-03-02 12:30:00,43.69,43.79,43.68,43.78,89700.0,23.0935,23.1464,23.0882,23.1411,89700.0
2015-03-02 13:00:00,43.77,43.81,43.75,43.77,47600.0,23.1358,23.1569,23.1252,23.1358,47600.0
2015-03-02 13:30:00,43.77,43.81,43.73,43.74,67300.0,23.1358,23.1569,23.1146,23.1199,67300.0
2015-03-02 14:00:00,43.75,43.76,43.68,43.69,65600.0,23.1252,23.1305,23.0882,23.0935,65600.0
2015-03-02 14:30:00,43.7,43.71,43.65,43.67,60800.0,23.0988,23.1041,23.0724,23.0829,60800.0
2015-03-02 15:00:00,43.67,43.71,43.59,43.67,79600.0,23.0829,23.1041,23.0406,23.0829,79600.0
2015-03-02 15:30:00,43.67,43.72,43.64,43.65,133200.0,23.0829,23.1094,23.0671,23.0724,133200.0
2015-03-03 09:30:00,43.81,43.96,43.69,43.8,103600.0,23.1569,23.2362,23.0935,23.1516,103600.0
2015-03-03 10:00:00,43.8,43.85,43.77,43.84,43300.0,23.1516,23.1781,23.1358,23.1728,43300.0
2015-03-03 10:30:00,43.84,43.84,43.68,43.7,41600.0,23.1728,23.1728,23.0882,23.0988,41600.0
2015-03-03 11:00:00,43.7,43.8,43.67,43.79,37700.0,23.0988,23.1516,23.0829,23.1464,37700.0
2015-03-03 11:30:00,43.8,43.85,43.68,43.69,84400.0,23.1516,23.1781,23.0882,23.0935,84400.0
2015-03-03 12:00:00,43.7,43.72,43.58,43.6,58000.0,23.0988,23.1094,23.0354,23.0459,58000.0
2015-03-03 12:30:00,43.62,43.64,43.55,43.58,46800.0,23.0565,23.0671,23.0195,23.0354,46800.0
2015-03-03 13:00:00,43.59,43.62,43.53,43.6,56500.0,23.0406,23.0565,23.0089,23.0459,56500.0
2015-03-03 13:30:00,43.6,43.72,43.6,43.65,55000.0,23.0459,23.1094,23.0459,23.0724,55000.0
2015-03-03 14:00:00,43.65,43.78,43.65,43.78,55400.0,23.0724,23.1411,23.0724,23.1411,55400.0
2015-03-03 14:30:00,43.77,43.8,43.7,43.75,49500.0,23.1358,23.1516,23.0988,23.1252,49500.0
2015-03-03 15:00:00,43.76,43.82,43.74,43.74,43000.0,23.1305,23.1622,23.1199,23.1199,43000.0
2015-03-03 15:30:00,43.75,43.78,43.62,43.66,129400.0,23.1252,23.1411,23.0565,23.0776,129400.0
2015-03-04 09:30:00,43.47,43.72,43.39,43.68,100800.0,22.9772,23.1094,22.9349,23.0882,100800.0
2015-03-04 10:00:00,43.66,43.81,43.65,43.81,76500.0,23.0776,23.1569,23.0724,23.1569,76500.0
2015-03-04 10:30:00,43.8,43.92,43.73,43.87,89400.0,23.1516,23.2151,23.1146,23.1886,89400.0
2015-03-04 11:00:00,43.87,44.09,43.85,44.05,95000.0,23.1886,23.3049,23.1781,23.2838,95000.0
2015-03-04 11:30:00,44.06,44.23,44.06,44.12,111600.0,23.2891,23.3789,23.2891,23.3208,111600.0
2015-03-04 12:00:00,44.13,44.33,44.09,44.29,78400.0,23.3261,23.4318,23.3049,23.4106,78400.0
2015-03-04 12:30:00,44.31,44.49,44.3,44.41,111500.0,23.4212,23.5164,23.4159,23.4741,111500.0
2015-03-04 13:00:00,44.41,44.53,44.37,44.52,105700.0,23.4741,23.5375,23.4529,23.5322,105700.0
2015-03-04 13:30:00,44.52,44.55,44.47,44.49,57300.0,23.5322,23.5481,23.5058,23.5164,57300.0
2015-03-04 14:00:00,44.49,44.59,44.49,44.56,82100.0,23.5164,23.5692,23.5164,23.5534,82100.0
2015-03-04 14:30:00,44.56,44.64,44.46,44.48,101300.0,23.5534,23.5956,23.5005,23.5111,101300.0
2015-03-04 15:00:00,44.48,44.51,44.33,44.46,78400.0,23.5111,23.5269,23.4318,23.5005,78400.0
2015-03-04 15:30:00,44.47,44.6,44.38,44.4,239000.0,23.5058,23.5745,23.4582,23.4688,239000.0
2015-03-05 09:30:00,44.37,44.6,44.35,44.4,98500.0,23.4529,23.5745,23.4424,23.4688,98500.0
2015-03-05 10:00:00,44.39,44.51,44.36,44.37,85400.0,23.4635,23.5269,23.4476,23.4529,85400.0
2015-03-05 10:30:00,44.37,44.41,44.28,44.3,52200.0,23.4529,23.4741,23.4054,23.4159,52200.0
2015-03-05 11:00:00,44.28,44.3,44.16,44.23,45900.0,23.4054,23.4159,23.3419,23.3789,45900.0
2015-03-05 11:30:00,44.23,44.33,44.15,44.3,46600.0,23.3789,23.4318,23.3366,23.4159,46600.0
2015-03-05 12:00:00,44.3,44.31,44.1,44.1,60400.0,23.4159,23.4212,23.3102,23.3102,60400.0
2015-03-05 12:30:00,44.1,44.12,44.02,44.09,65500.0,23.3102,23.3208,23.2679,23.3049,65500.0
2015-03-05 13:00:00,44.08,44.2,44.06,44.17,57100.0,23.2996,23.3631,23.2891,23.3472,57100.0
2015-03-05 13:30:00,44.16,44.21,44.12,44.14,34100.0,23.3419,23.3684,23.3208,23.3314,34100.0
2015-03-05 14:00:00,44.15,44.23,44.14,44.16,48200.0,23.3366,23.3789,23.3314,23.3419,48200.0
2015-03-05 14:30:00,44.16,44.18,44.04,44.14,50500.0,23.3419,23.3525,23.2785,23.3314,50500.0
2015-03-05 15:00:00,44.13,44.17,44.04,44.15,31300.0,23.3261,23.3472,23.2785,23.3366,31300.0
2015-03-05 15:30:00,44.15,44.17,44.08,44.09,142700.0,23.3366,23.3472,23.2996,23.3049,142700.0
2015-03-06 09:30:00,43.69,43.89,43.59,43.61,88600.0,23.0935,23.1992,23.0406,23.0512,88600.0
2015-03-06 10:00:00,43.61,43.85,43.52,43.8,55400.0,23.0512,23.1781,23.0036,23.1516,55400.0
2015-03-06 10:30:00,43.8,43.8,43.62,43.71,38200.0,23.1516,23.1516,23.0565,23.1041,38200.0
2015-03-06 11:00:00,43.72,43.82,43.68,43.81,61900.0,23.1094,23.1622,23.0882,23.1569,61900.0
2015-03-06 11:30:00,43.81,43.82,43.47,43.52,60300.0,23.1569,23.1622,22.9772,23.0036,60300.0
2015-03-06 12:00:00,43.52,43.54,43.18,43.19,74000.0,23.0036,23.0142,22.8239,22.8292,74000.0
2015-03-06 12:30:00,43.2,43.4,43.19,43.26,32100.0,22.8345,22.9402,22.8292,22.8662,32100.0
2015-03-06 13:00:00,43.27,43.27,43.16,43.18,35200.0,22.8715,22.8715,22.8134,22.8239,35200.0
2015-03-06 13:30:00,43.21,43.22,43.1,43.22,87500.0,22.8398,22.8451,22.7816,22.8451,87500.0
2015-03-06 14:00:00,43.22,43.31,43.14,43.2,60100.0,22.8451,22.8926,22.8028,22.8345,60100.0
2015-03-06 14:30:00,43.19,43.19,43.01,43.01,82500.0,22.8292,22.8292,22.7341,22.7341,82500.0
2015-03-06 15:00:00,43.01,43.15,43.01,43.06,59600.0,22.7341,22.8081,22.7341,22.7605,59600.0
2015-03-06 15:30:00,43.05,43.06,42.92,43.0,230300.0,22.7552,22.7605,22.6865,22.7288,230300.0
2015-03-09 09:30:00,43.13,43.15,42.9,43.12,83200.0,22.7975,22.8081,22.6759,22.7922,83200.0
2015-03-09 10:00:00,43.11,43.27,43.11,43.17,55900.0,22.7869,22.8715,22.7869,22.8186,55900.0
2015-03-09 10:30:00,43.16,43.23,43.07,43.12,38400.0,22.8134,22.8504,22.7658,22.7922,38400.0
2015-03-09 11:00:00,43.12,43.22,43.07,43.21,54500.0,22.7922,22.8451,22.7658,22.8398,54500.0
2015-03-09 11:30:00,43.2,43.2,42.99,43.0,63100.0,22.8345,22.8345,22.7235,22.7288,63100.0
2015-03-09 12:00:00,43.0,43.03,42.93,42.97,39800.0,22.7288,22.7446,22.6918,22.7129,39800.0
2015-03-09 12:30:00,42.96,43.02,42.87,42.87,52800.0,22.7076,22.7394,22.6601,22.6601,52800.0
2015-03-09 13:00:00,42.87,42.88,42.78,42.82,48100.0,22.6601,22.6654,22.6125,22.6336,48100.0
2015-03-09 13:30:00,42.81,42.84,42.77,42.78,37500.0,22.6284,22.6442,22.6072,22.6125,37500.0
2015-03-09 14:00:00,42.78,42.8,42.64,42.75,106700.0,22.6125,22.6231,22.5385,22.5966,106700.0
2015-03-09 14:30:00,42.74,42.74,42.58,42.66,171200.0,22.5914,22.5914,22.5068,22.5491,171200.0
2015-03-09 15:00:00,42.65,42.69,42.6,42.62,90000.0,22.5438,22.5649,22.5174,22.5279,90000.0
2015-03-09 15:30:00,42.62,42.75,42.62,42.62,154600.0,22.5279,22.5966,22.5279,22.5279,154600.0
2015-03-10 09:30:00,42.43,42.44,42.01,42.17,132500.0,22.4275,22.4328,22.2055,22.2901,132500.0
2015-03-10 10:00:00,42.18,42.2,42.04,42.14,92400.0,22.2953,22.3059,22.2213,22.2742,92400.0
2015-03-10 10:30:00,42.15,42.37,42.11,42.25,94600.0,22.2795,22.3958,22.2583,22.3323,94600.0
2015-03-10 11:00:00,42.22,42.32,42.2,42.25,71100.0,22.3165,22.3693,22.3059,22.3323,71100.0
2015-03-10 11:30:00,42.26,42.31,42.08,42.09,51200.0,22.3376,22.3641,22.2425,22.2478,51200.0
2015-03-10 12:00:00,42.09,42.16,42.07,42.11,49300.0,22.2478,22.2848,22.2372,22.2583,49300.0
2015-03-10 12:30:00,42.1,42.25,42.06,42.23,121600.0,22.2531,22.3323,22.2319,22.3218,121600.0
2015-03-10 13:00:00,42.23,42.23,42.13,42.17,44300.0,22.3218,22.3218,22.2689,22.2901,44300.0
2015-03-10 13:30:00,42.16,42.26,42.1,42.23,49400.0,22.2848,22.3376,22.2531,22.3218,49400.0
2015-03-10 14:00:00,42.24,42.3,42.06,42.1,79700.0,22.3271,22.3588,22.2319,22.2531,79700.0
2015-03-10 14:30:00,42.12,42.19,42.08,42.14,54200.0,22.2636,22.3006,22.2425,22.2742,54200.0
2015-03-10 15:00:00,42.14,42.15,42.03,42.03,85600.0,22.2742,22.2795,22.2161,22.2161,85600.0
2015-03-10 15:30:00,42.04,42.06,41.98,41.99,207400.0,22.2213,22.2319,22.1896,22.1949,207400.0
2015-03-11 09:30:00,41.98,42.03,41.7,41.88,153200.0,22.1896,22.2161,22.0416,22.1368,153200.0
2015-03-11 10:00:00,41.87,41.96,41.76,41.89,125500.0,22.1315,22.1791,22.0733,22.1421,125500.0
2015-03-11 10:30:00,41.87,41.89,41.69,41.73,76800.0,22.1315,22.1421,22.0363,22.0575,76800.0
2015-03-11 11:00:00,41.71,41.81,41.66,41.81,50400.0,22.0469,22.0998,22.0205,22.0998,50400.0
2015-03-11 11:30:00,41.81,41.89,41.74,41.76,68300.0,22.0998,22.1421,22.0628,22.0733,68300.0
2015-03-11 12:00:00,41.75,42.0,41.73,41.89,69000.0,22.0681,22.2002,22.0575,22.1421,69000.0
2015-03-11 12:30:00,41.88,42.12,41.84,42.11,61600.0,22.1368,22.2636,22.1156,22.2583,61600.0
2015-03-11 13:00:00,42.1,42.13,41.86,41.87,48800.0,22.2531,22.2689,22.1262,22.1315,48800.0
2015-03-11 13:30:00,41.86,41.87,41.61,41.7,98100.0,22.1262,22.1315,21.9941,22.0416,98100.0
2015-03-11 14:00:00,41.71,41.74,41.61,41.67,55900.0,22.0469,22.0628,21.9941,22.0258,55900.0
2015-03-11 14:30:00,41.66,41.76,41.58,41.72,56700.0,22.0205,22.0733,21.9782,22.0522,56700.0
2015-03-11 15:00:00,41.74,41.77,41.68,41.76,55600.0,22.0628,22.0786,22.0311,22.0733,55600.0
2015-03-11 15:30:00,41.76,41.83,41.73,41.81,133900.0,22.0733,22.1103,22.0575,22.0998,133900.0
2015-03-12 09:30:00,41.87,41.89,41.61,41.69,101100.0,22.4757,22.4865,22.3362,22.3791,101100.0
2015-03-12 10:00:00,41.67,41.79,41.6,41.71,56700.0,22.3684,22.4328,22.3308,22.3898,56700.0
2015-03-12 10:30:00,41.71,41.71,41.58,41.63,86500.0,22.3898,22.3898,22.3201,22.3469,86500.0
2015-03-12 11:00:00,41.62,41.77,41.62,41.66,79000.0,22.3415,22.422,22.3415,22.363,79000.0
2015-03-12 11:30:00,41.67,41.74,41.63,41.72,39500.0,22.3684,22.4059,22.3469,22.3952,39500.0
2015-03-12 12:00:00,41.72,41.74,41.59,41.65,36600.0,22.3952,22.4059,22.3254,22.3576,36600.0
2015-03-12 12:30:00,41.64,41.66,41.53,41.65,31200.0,22.3523,22.363,22.2932,22.3576,31200.0
2015-03-12 13:00:00,41.65,41.67,41.56,41.64,38600.0,22.3576,22.3684,22.3093,22.3523,38600.0
2015-03-12 13:30:00,41.65,41.7,41.63,41.69,32400.0,22.3576,22.3845,22.3469,22.3791,32400.0
2015-03-12 14:00:00,41.69,41.76,41.61,41.73,39000.0,22.3791,22.4167,22.3362,22.4006,39000.0
2015-03-12 14:30:00,41.73,41.83,41.67,41.83,50600.0,22.4006,22.4542,22.3684,22.4542,50600.0
2015-03-12 15:00:00,41.83,41.87,41.79,41.81,42500.0,22.4542,22.4757,22.4328,22.4435,42500.0
2015-03-12 15:30:00,41.81,41.84,41.77,41.79,180000.0,22.4435,22.4596,22.422,22.4328,180000.0
2015-03-13 09:30:00,41.65,41.68,41.34,41.41,99600.0,22.3576,22.3737,22.1912,22.2288,99600.0
2015-03-13 10:00:00,41.41,41.42,41.24,41.29,55600.0,22.2288,22.2342,22.1375,22.1644,55600.0
2015-03-13 10:30:00,41.3,41.35,41.17,41.18,77700.0,22.1697,22.1966,22.1,22.1053,77700.0
2015-03-13 11:00:00,41.18,41.35,41.16,41.18,88000.0,22.1053,22.1966,22.0946,22.1053,88000.0
2015-03-13 11:30:00,41.19,41.23,41.11,41.23,90000.0,22.1107,22.1322,22.0678,22.1322,90000.0
2015-03-13 12:00:00,41.23,41.37,41.18,41.3,79500.0,22.1322,22.2073,22.1053,22.1697,79500.0
2015-03-13 12:30:00,41.31,41.4,41.3,41.37,25700.0,22.1751,22.2234,22.1697,22.2073,25700.0
2015-03-13 13:00:00,41.37,41.42,41.31,41.39,66200.0,22.2073,22.2342,22.1751,22.2181,66200.0
2015-03-13 13:30:00,41.39,41.51,41.39,41.5,107800.0,22.2181,22.2825,22.2181,22.2771,107800.0
2015-03-13 14:00:00,41.49,41.52,41.45,41.47,75300.0,22.2717,22.2878,22.2503,22.261,75300.0
2015-03-13 14:30:00,41.47,41.58,41.45,41.56,106100.0,22.261,22.3201,22.2503,22.3093,106100.0
2015-03-13 15:00:00,41.58,41.6,41.42,41.45,66000.0,22.3201,22.3308,22.2342,22.2503,66000.0
2015-03-13 15:30:00,41.46,41.56,41.44,41.51,154100.0,22.2556,22.3093,22.2449,22.2825,154100.0
2015-03-16 09:30:00,41.63,41.86,41.59,41.84,99100.0,22.3469,22.4704,22.3254,22.4596,99100.0
2015-03-16 10:00:00,41.88,42.07,41.85,42.03,60900.0,22.4811,22.5831,22.465,22.5616,60900.0
2015-03-16 10:30:00,42.04,42.19,41.93,42.17,95800.0,22.567,22.6475,22.5079,22.6368,95800.0
2015-03-16 11:00:00,42.18,42.21,42.0,42.1,84000.0,22.6421,22.6582,22.5455,22.5992,84000.0
2015-03-16 11:30:00,42.12,42.12,42.0,42.06,54100.0,22.6099,22.6099,22.5455,22.5777,54100.0
2015-03-16 12:00:00,42.05,42.1,42.0,42.02,49600.0,22.5723,22.5992,22.5455,22.5562,49600.0
2015-03-16 12:30:00,42.02,42.05,41.91,41.94,51000.0,22.5562,22.5723,22.4972,22.5133,51000.0
2015-03-16 13:00:00,41.93,41.99,41.85,41.93,38100.0,22.5079,22.5401,22.465,22.5079,38100.0
2015-03-16 13:30:00,41.93,42.0,41.86,41.99,35000.0,22.5079,22.5455,22.4704,22.5401,35000.0
2015-03-16 14:00:00,42.0,42.02,41.82,41.84,49300.0,22.5455,22.5562,22.4489,22.4596,49300.0
2015-03-16 14:30:00,41.84,42.01,41.76,41.78,91900.0,22.4596,22.5509,22.4167,22.4274,91900.0
2015-03-16 15:00:00,41.8,41.95,41.8,41.89,74100.0,22.4381,22.5187,22.4381,22.4865,74100.0
2015-03-16 15:30:00,41.89,41.92,41.76,41.8,192100.0,22.4865,22.5026,22.4167,22.4381,192100.0
2015-03-17 09:30:00,41.72,41.76,41.4,41.56,178200.0,22.3952,22.4167,22.2234,22.3093,178200.0
2015-03-17 10:00:00,41.57,41.64,41.42,41.53,79800.0,22.3147,22.3523,22.2342,22.2932,79800.0
2015-03-17 10:30:00,41.55,41.66,41.53,41.54,99200.0,22.3039,22.363,22.2932,22.2986,99200.0
2015-03-17 11:00:00,41.52,41.57,41.46,41.5,47900.0,22.2878,22.3147,22.2556,22.2771,47900.0
2015-03-17 11:30:00,41.5,41.59,41.44,41.57,72800.0,22.2771,22.3254,22.2449,22.3147,72800.0
2015-03-17 12:00:00,41.58,41.71,41.52,41.7,37500.0,22.3201,22.3898,22.2878,22.3845,37500.0
2015-03-17 12:30:00,41.72,41.85,41.68,41.85,59600.0,22.3952,22.465,22.3737,22.465,59600.0
2015-03-17 13:00:00,41.84,41.97,41.83,41.93,75100.0,22.4596,22.5294,22.4542,22.5079,75100.0
2015-03-17 13:30:00,41.93,42.03,41.87,41.96,47100.0,22.5079,22.5616,22.4757,22.524,47100.0
2015-03-17 14:00:00,41.96,42.06,41.94,41.95,70100.0,22.524,22.5777,22.5133,22.5187,70100.0
2015-03-17 14:30:00,41.94,42.04,41.89,42.01,70200.0,22.5133,22.567,22.4865,22.5509,70200.0
2015-03-17 15:00:00,42.01,42.09,41.99,42.04,66500.0,22.5509,22.5938,22.5401,22.567,66500.0
2015-03-17 15:30:00,42.05,42.14,42.0,42.13,207400.0,22.5723,22.6207,22.5455,22.6153,207400.0
2015-03-18 09:30:00,42.16,42.19,41.85,41.95,70100.0,22.6314,22.6475,22.465,22.5187,70100.0
2015-03-18 10:00:00,41.96,42.09,41.92,41.92,39100.0,22.524,22.5938,22.5026,22.5026,39100.0
2015-03-18 10:30:00,41.93,41.94,41.8,41.89,39600.0,22.5079,22.5133,22.4381,22.4865,39600.0
2015-03-18 11:00:00,41.9,41.95,41.82,41.84,37500.0,22.4918,22.5187,22.4489,22.4596,37500.0
2015-03-18 11:30:00,41.81,42.0,41.81,41.99,24600.0,22.4435,22.5455,22.4435,22.5401,24600.0
2015-03-18 12:00:00,41.98,42.01,41.81,41.83,34100.0,22.5348,22.5509,22.4435,22.4542,34100.0
2015-03-18 12:30:00,41.85,41.9,41.76,41.76,29700.0,22.465,22.4918,22.4167,22.4167,29700.0
2015-03-18 13:00:00,41.78,41.8,41.7,41.77,36700.0,22.4274,22.4381,22.3845,22.422,36700.0
2015-03-18 13:30:00,41.76,41.96,41.66,41.93,47000.0,22.4167,22.524,22.363,22.5079,47000.0
2015-03-18 14:00:00,41.94,42.48,41.85,42.41,186300.0,22.5133,22.8032,22.465,22.7656,186300.0
2015-03-18 14:30:00,42.41,42.49,42.33,42.4,150100.0,22.7656,22.8085,22.7226,22.7602,150100.0
2015-03-18 15:00:00,42.42,42.85,42.42,42.68,129900.0,22.771,23.0018,22.771,22.9105,129900.0
2015-03-18 15:30:00,42.67,42.67,42.5,42.6,179900.0,22.9052,22.9052,22.8139,22.8676,179900.0
2015-03-19 09:30:00,42.16,42.31,42.03,42.11,110600.0,22.6314,22.7119,22.5616,22.6046,110600.0
2015-03-19 10:00:00,42.11,42.26,42.04,42.19,33800.0,22.6046,22.6851,22.567,22.6475,33800.0
2015-03-19 10:30:00,42.19,42.19,42.06,42.13,58200.0,22.6475,22.6475,22.5777,22.6153,58200.0
2015-03-19 11:00:00,42.13,42.23,42.09,42.2,37200.0,22.6153,22.669,22.5938,22.6529,37200.0
2015-03-19 11:30:00,42.19,42.2,42.08,42.11,78700.0,22.6475,22.6529,22.5884,22.6046,78700.0
2015-03-19 12:00:00,42.1,42.15,42.05,42.13,34700.0,22.5992,22.626,22.5723,22.6153,34700.0
2015-03-19 12:30:00,42.12,42.14,42.05,42.12,34800.0,22.6099,22.6207,22.5723,22.6099,34800.0
2015-03-19 13:00:00,42.1,42.18,42.08,42.15,20100.0,22.5992,22.6421,22.5884,22.626,20100.0
2015-03-19 13:30:00,42.15,42.17,42.07,42.1,39000.0,22.626,22.6368,22.5831,22.5992,39000.0
2015-03-19 14:00:00,42.1,42.15,42.07,42.09,52900.0,22.5992,22.626,22.5831,22.5938,52900.0
2015-03-19 14:30:00,42.09,42.15,42.07,42.13,30900.0,22.5938,22.626,22.5831,22.6153,30900.0
2015-03-19 15:00:00,42.12,42.19,42.06,42.08,40000.0,22.6099,22.6475,22.5777,22.5884,40000.0
2015-03-19 15:30:00,42.07,42.13,42.01,42.03,137900.0,22.5831,22.6153,22.5509,22.5616,137900.0
2015-03-20 09:30:00,42.4,42.42,42.12,42.25,100800.0,22.7602,22.771,22.6099,22.6797,100800.0
2015-03-20 10:00:00,42.23,42.32,42.1,42.16,41800.0,22.669,22.7173,22.5992,22.6314,41800.0
2015-03-20 10:30:00,42.17,42.25,42.12,42.18,28700.0,22.6368,22.6797,22.6099,22.6421,28700.0
2015-03-20 11:00:00,42.2,42.23,42.13,42.19,27800.0,22.6529,22.669,22.6153,22.6475,27800.0
2015-03-20 11:30:00,42.19,42.3,42.18,42.23,30200.0,22.6475,22.7065,22.6421,22.669,30200.0
2015-03-20 12:00:00,42.21,42.25,42.17,42.21,25300.0,22.6582,22.6797,22.6368,22.6582,25300.0
2015-03-20 12:30:00,42.22,42.32,42.19,42.28,40900.0,22.6636,22.7173,22.6475,22.6958,40900.0
2015-03-20 13:00:00,42.27,42.36,42.25,42.33,26100.0,22.6904,22.7388,22.6797,22.7226,26100.0
2015-03-20 13:30:00,42.32,42.35,42.23,42.23,34100.0,22.7173,22.7334,22.669,22.669,34100.0
2015-03-20 14:00:00,42.24,42.31,42.13,42.21,32200.0,22.6743,22.7119,22.6153,22.6582,32200.0
2015-03-20 14:30:00,42.21,42.24,42.13,42.15,50100.0,22.6582,22.6743,22.6153,22.626,50100.0
2015-03-20 15:00:00,42.18,42.18,42.1,42.16,56800.0,22.6421,22.6421,22.5992,22.6314,56800.0
2015-03-20 15:30:00,42.16,42.24,42.12,42.16,238200.0,22.6314,22.6743,22.6099,22.6314,238200.0
2015-03-23 09:30:00,42.25,42.32,42.07,42.26,79300.0,22.6797,22.7173,22.5831,22.6851,79300.0
2015-03-23 10:00:00,42.26,42.4,42.22,42.33,61900.0,22.6851,22.7602,22.6636,22.7226,61900.0
2015-03-23 10:30:00,42.33,42.38,42.24,42.27,49400.0,22.7226,22.7495,22.6743,22.6904,49400.0
2015-03-23 11:00:00,42.28,42.33,42.22,42.27,54300.0,22.6958,22.7226,22.6636,22.6904,54300.0
2015-03-23 11:30:00,42.28,42.45,42.26,42.45,37900.0,22.6958,22.7871,22.6851,22.7871,37900.0
2015-03-23 12:00:00,42.44,42.44,42.32,42.44,36200.0,22.7817,22.7817,22.7173,22.7817,36200.0
2015-03-23 12:30:00,42.44,42.54,42.43,42.49,71500.0,22.7817,22.8354,22.7763,22.8085,71500.0
2015-03-23 13:00:00,42.49,42.6,42.48,42.59,46400.0,22.8085,22.8676,22.8032,22.8622,46400.0
2015-03-23 13:30:00,42.58,42.66,42.55,42.65,63800.0,22.8568,22.8998,22.8407,22.8944,63800.0
2015-03-23 14:00:00,42.64,42.74,42.59,42.61,84700.0,22.8891,22.9427,22.8622,22.873,84700.0
2015-03-23 14:30:00,42.62,42.69,42.54,42.68,78200.0,22.8783,22.9159,22.8354,22.9105,78200.0
2015-03-23 15:00:00,42.67,42.69,42.55,42.56,66400.0,22.9052,22.9159,22.8407,22.8461,66400.0
2015-03-23 15:30:00,42.55,42.65,42.54,42.54,150100.0,22.8407,22.8944,22.8354,22.8354,150100.0
2015-03-24 09:30:00,42.71,43.15,42.65,43.1,101200.0,22.9266,23.1628,22.8944,23.136,101200.0
2015-03-24 10:00:00,43.11,43.11,42.88,42.91,50000.0,23.1414,23.1414,23.0179,23.034,50000.0
2015-03-24 10:30:00,42.93,43.09,42.86,43.04,75100.0,23.0447,23.1306,23.0072,23.1038,75100.0
2015-03-24 11:00:00,43.04,43.04,42.89,42.91,52400.0,23.1038,23.1038,23.0233,23.034,52400.0
2015-03-24 11:30:00,42.91,43.05,42.91,42.99,48400.0,23.034,23.1091,23.034,23.0769,48400.0
2015-03-24 12:00:00,42.98,43.08,42.97,43.03,51900.0,23.0716,23.1252,23.0662,23.0984,51900.0
2015-03-24 12:30:00,43.04,43.06,42.97,43.05,57300.0,23.1038,23.1145,23.0662,23.1091,57300.0
2015-03-24 13:00:00,43.05,43.12,43.03,43.08,36800.0,23.1091,23.1467,23.0984,23.1252,36800.0
2015-03-24 13:30:00,43.08,43.18,43.06,43.13,67600.0,23.1252,23.1789,23.1145,23.1521,67600.0
2015-03-24 14:00:00,43.12,43.21,43.04,43.19,79800.0,23.1467,23.195,23.1038,23.1843,79800.0
2015-03-24 14:30:00,43.18,43.27,43.18,43.25,84900.0,23.1789,23.2272,23.1789,23.2165,84900.0
2015-03-24 15:00:00,43.24,43.34,43.22,43.28,111400.0,23.2111,23.2648,23.2004,23.2326,111400.0
2015-03-24 15:30:00,43.29,43.34,43.22,43.3,185200.0,23.238,23.2648,23.2004,23.2433,185200.0
2015-03-25 09:30:00,43.41,43.48,43.24,43.26,85600.0,23.3024,23.34,23.2111,23.2219,85600.0
2015-03-25 10:00:00,43.25,43.31,43.17,43.21,43400.0,23.2165,23.2487,23.1736,23.195,43400.0
2015-03-25 10:30:00,43.2,43.23,43.11,43.16,50700.0,23.1897,23.2058,23.1414,23.1682,50700.0
2015-03-25 11:00:00,43.16,43.22,43.06,43.07,60800.0,23.1682,23.2004,23.1145,23.1199,60800.0
2015-03-25 11:30:00,43.07,43.1,43.0,43.1,64200.0,23.1199,23.136,23.0823,23.136,64200.0
2015-03-25 12:00:00,43.09,43.14,43.05,43.07,49000.0,23.1306,23.1575,23.1091,23.1199,49000.0
2015-03-25 12:30:00,43.07,43.12,43.04,43.08,56800.0,23.1199,23.1467,23.1038,23.1252,56800.0
2015-03-25 13:00:00,43.08,43.08,42.87,42.94,60200.0,23.1252,23.1252,23.0125,23.0501,60200.0
2015-03-25 13:30:00,42.93,42.98,42.88,42.96,41800.0,23.0447,23.0716,23.0179,23.0608,41800.0
2015-03-25 14:00:00,42.93,43.14,42.9,43.1,52100.0,23.0447,23.1575,23.0286,23.136,52100.0
2015-03-25 14:30:00,43.1,43.1,42.97,43.01,45200.0,23.136,23.136,23.0662,23.0877,45200.0
2015-03-25 15:00:00,43.02,43.05,42.9,42.96,59500.0,23.093,23.1091,23.0286,23.0608,59500.0
2015-03-25 15:30:00,42.96,42.96,42.77,42.84,187600.0,23.0608,23.0608,22.9588,22.9964,187600.0
2015-03-26 09:30:00,42.95,43.19,42.8,42.85,113700.0,23.0555,23.1843,22.9749,23.0018,113700.0
2015-03-26 10:00:00,42.83,42.86,42.53,42.59,58600.0,22.991,23.0072,22.83,22.8622,58600.0
2015-03-26 10:30:00,42.56,42.64,42.42,42.62,98200.0,22.8461,22.8891,22.771,22.8783,98200.0
2015-03-26 11:00:00,42.61,42.61,42.51,42.59,35000.0,22.873,22.873,22.8193,22.8622,35000.0
2015-03-26 11:30:00,42.58,42.75,42.58,42.74,34100.0,22.8568,22.9481,22.8568,22.9427,34100.0
2015-03-26 12:00:00,42.74,42.88,42.74,42.78,37400.0,22.9427,23.0179,22.9427,22.9642,37400.0
2015-03-26 12:30:00,42.78,42.8,42.69,42.69,23800.0,22.9642,22.9749,22.9159,22.9159,23800.0
2015-03-26 13:00:00,42.69,42.7,42.56,42.59,38600.0,22.9159,22.9213,22.8461,22.8622,38600.0
2015-03-26 13:30:00,42.6,42.77,42.59,42.73,33400.0,22.8676,22.9588,22.8622,22.9374,33400.0
2015-03-26 14:00:00,42.72,42.78,42.55,42.56,39800.0,22.932,22.9642,22.8407,22.8461,39800.0
2015-03-26 14:30:00,42.57,42.7,42.57,42.63,41100.0,22.8515,22.9213,22.8515,22.8837,41100.0
2015-03-26 15:00:00,42.62,42.73,42.6,42.72,41200.0,22.8783,22.9374,22.8676,22.932,41200.0
2015-03-26 15:30:00,42.73,42.85,42.71,42.75,159700.0,22.9374,23.0018,22.9266,22.9481,159700.0
2015-03-27 09:30:00,42.71,42.96,42.43,42.67,116300.0,22.9266,23.0608,22.7763,22.9052,116300.0
2015-03-27 10:00:00,42.65,42.84,42.56,42.77,43300.0,22.8944,22.9964,22.8461,22.9588,43300.0
2015-03-27 10:30:00,42.77,42.95,42.68,42.92,44500.0,22.9588,23.0555,22.9105,23.0394,44500.0
2015-03-27 11:00:00,42.91,42.95,42.79,42.82,39600.0,23.034,23.0555,22.9696,22.9857,39600.0
2015-03-27 11:30:00,42.82,42.86,42.57,42.59,38600.0,22.9857,23.0072,22.8515,22.8622,38600.0
2015-03-27 12:00:00,42.62,42.66,42.5,42.52,37200.0,22.8783,22.8998,22.8139,22.8246,37200.0
2015-03-27 12:30:00,42.53,42.61,42.5,42.52,23400.0,22.83,22.873,22.8139,22.8246,23400.0
2015-03-27 13:00:00,42.53,42.61,42.52,42.61,21400.0,22.83,22.873,22.8246,22.873,21400.0
2015-03-27 13:30:00,42.61,42.79,42.6,42.78,50800.0,22.873,22.9696,22.8676,22.9642,50800.0
2015-03-27 14:00:00,42.78,42.82,42.63,42.68,35500.0,22.9642,22.9857,22.8837,22.9105,35500.0
2015-03-27 14:30:00,42.68,42.78,42.66,42.77,50100.0,22.9105,22.9642,22.8998,22.9588,50100.0
2015-03-27 15:00:00,42.77,42.82,42.76,42.81,31400.0,22.9588,22.9857,22.9535,22.9803,31400.0
2015-03-27 15:30:00,42.81,42.87,42.69,42.73,127600.0,22.9803,23.0125,22.9159,22.9374,127600.0
2015-03-30 09:30:00,42.53,42.81,42.5,42.78,146400.0,22.83,22.9803,22.8139,22.9642,146400.0
2015-03-30 10:00:00,42.8,42.83,42.67,42.77,21700.0,22.9749,22.991,22.9052,22.9588,21700.0
2015-03-30 10:30:00,42.78,42.9,42.76,42.86,20400.0,22.9642,23.0286,22.9535,23.0072,20400.0
2015-03-30 11:00:00,42.85,42.97,42.85,42.9,64000.0,23.0018,23.0662,23.0018,23.0286,64000.0
2015-03-30 11:30:00,42.9,42.92,42.82,42.89,65200.0,23.0286,23.0394,22.9857,23.0233,65200.0
2015-03-30 12:00:00,42.89,42.96,42.87,42.95,22900.0,23.0233,23.0608,23.0125,23.0555,22900.0
2015-03-30 12:30:00,42.95,42.97,42.85,42.89,41300.0,23.0555,23.0662,23.0018,23.0233,41300.0
2015-03-30 13:00:00,42.89,42.93,42.87,42.9,19100.0,23.0233,23.0447,23.0125,23.0286,19100.0
2015-03-30 13:30:00,42.91,42.93,42.85,42.87,26900.0,23.034,23.0447,23.0018,23.0125,26900.0
2015-03-30 14:00:00,42.86,42.93,42.86,42.92,37700.0,23.0072,23.0447,23.0072,23.0394,37700.0
2015-03-30 14:30:00,42.92,42.99,42.85,42.88,44200.0,23.0394,23.0769,23.0018,23.0179,44200.0
2015-03-30 15:00:00,42.88,42.89,42.75,42.77,29000.0,23.0179,23.0233,22.9481,22.9588,29000.0
2015-03-30 15:30:00,42.76,42.82,42.57,42.61,163700.0,22.9535,22.9857,22.8515,22.873,163700.0
2015-03-31 09:30:00,42.31,42.35,42.1,42.17,117700.0,22.7119,22.7334,22.5992,22.6368,117700.0
2015-03-31 10:00:00,42.15,42.38,42.04,42.33,94400.0,22.626,22.7495,22.567,22.7226,94400.0
2015-03-31 10:30:00,42.33,42.48,42.33,42.37,49300.0,22.7226,22.8032,22.7226,22.7441,49300.0
2015-03-31 11:00:00,42.39,42.43,42.3,42.36,35300.0,22.7549,22.7763,22.7065,22.7388,35300.0
2015-03-31 11:30:00,42.37,42.49,42.33,42.37,43700.0,22.7441,22.8085,22.7226,22.7441,43700.0
2015-03-31 12:00:00,42.36,42.36,42.25,42.32,32800.0,22.7388,22.7388,22.6797,22.7173,32800.0
2015-03-31 12:30:00,42.3,42.42,42.28,42.41,29200.0,22.7065,22.771,22.6958,22.7656,29200.0
2015-03-31 13:00:00,42.43,42.49,42.4,42.41,37900.0,22.7763,22.8085,22.7602,22.7656,37900.0
2015-03-31 13:30:00,42.42,42.43,42.36,42.39,41600.0,22.771,22.7763,22.7388,22.7549,41600.0
2015-03-31 14:00:00,42.38,42.53,42.33,42.51,43600.0,22.7495,22.83,22.7226,22.8193,43600.0
2015-03-31 14:30:00,42.51,42.56,42.48,42.49,44100.0,22.8193,22.8461,22.8032,22.8085,44100.0
2015-03-31 15:00:00,42.48,42.49,42.3,42.38,82200.0,22.8032,22.8085,22.7065,22.7495,82200.0
2015-03-31 15:30:00,42.38,42.42,42.3,42.37,236900.0,22.7495,22.771,22.7065,22.7441,236900.0
2015-04-01 09:30:00,42.32,42.39,42.02,42.12,77800.0,22.7173,22.7549,22.5562,22.6099,77800.0
2015-04-01 10:00:00,42.12,42.3,42.12,42.25,40300.0,22.6099,22.7065,22.6099,22.6797,40300.0
2015-04-01 10:30:00,42.25,42.3,42.14,42.16,32100.0,22.6797,22.7065,22.6207,22.6314,32100.0
2015-04-01 11:00:00,42.19,42.35,42.16,42.27,37100.0,22.6475,22.7334,22.6314,22.6904,37100.0
2015-04-01 11:30:00,42.27,42.45,42.24,42.37,39400.0,22.6904,22.7871,22.6743,22.7441,39400.0
2015-04-01 12:00:00,42.35,42.5,42.35,42.48,30700.0,22.7334,22.8139,22.7334,22.8032,30700.0
2015-04-01 12:30:00,42.44,42.46,42.38,42.38,41700.0,22.7817,22.7924,22.7495,22.7495,41700.0
2015-04-01 13:00:00,42.39,42.51,42.37,42.45,45600.0,22.7549,22.8193,22.7441,22.7871,45600.0
2015-04-01 13:30:00,42.45,42.45,42.34,42.37,73200.0,22.7871,22.7871,22.728,22.7441,73200.0
2015-04-01 14:00:00,42.38,42.49,42.33,42.41,32400.0,22.7495,22.8085,22.7226,22.7656,32400.0
2015-04-01 14:30:00,42.4,42.45,42.34,42.41,39000.0,22.7602,22.7871,22.728,22.7656,39000.0
2015-04-01 15:00:00,42.41,42.48,42.36,42.43,43600.0,22.7656,22.8032,22.7388,22.7763,43600.0
2015-04-01 15:30:00,42.44,42.48,42.3,42.33,118100.0,22.7817,22.8032,22.7065,22.7226,118100.0
2015-04-02 09:30:00,42.38,42.91,42.37,42.88,86600.0,22.7495,23.034,22.7441,23.0179,86600.0
2015-04-02 10:00:00,42.89,42.9,42.72,42.83,44700.0,23.0233,23.0286,22.932,22.991,44700.0
2015-04-02 10:30:00,42.81,42.91,42.75,42.88,34300.0,22.9803,23.034,22.9481,23.0179,34300.0
2015-04-02 11:00:00,42.88,42.92,42.74,42.74,24700.0,23.0179,23.0394,22.9427,22.9427,24700.0
2015-04-02 11:30:00,42.74,42.99,42.74,42.89,41700.0,22.9427,23.0769,22.9427,23.0233,41700.0
2015-04-02 12:00:00,42.89,42.96,42.81,42.94,47300.0,23.0233,23.0608,22.9803,23.0501,47300.0
2015-04-02 12:30:00,42.96,43.08,42.93,42.94,32700.0,23.0608,23.1252,23.0447,23.0501,32700.0
2015-04-02 13:00:00,42.93,43.05,42.93,42.97,33100.0,23.0447,23.1091,23.0447,23.0662,33100.0
2015-04-02 13:30:00,42.96,43.07,42.92,43.05,34400.0,23.0608,23.1199,23.0394,23.1091,34400.0
2015-04-02 14:00:00,43.04,43.12,43.0,43.08,39500.0,23.1038,23.1467,23.0823,23.1252,39500.0
2015-04-02 14:30:00,43.09,43.1,42.93,43.01,49700.0,23.1306,23.136,23.0447,23.0877,49700.0
2015-04-02 15:00:00,43.01,43.07,42.91,42.96,47100.0,23.0877,23.1199,23.034,23.0608,47100.0
2015-04-02 15:30:00,42.96,42.96,42.88,42.89,98300.0,23.0608,23.0608,23.0179,23.0233,98300.0
2015-04-06 09:30:00,42.9,43.3,42.9,43.3,59700.0,23.0286,23.2433,23.0286,23.2433,59700.0
2015-04-06 10:00:00,43.3,43.48,43.25,43.44,54400.0,23.2433,23.34,23.2165,23.3185,54400.0
2015-04-06 10:30:00,43.45,43.53,43.38,43.49,61200.0,23.3239,23.3668,23.2863,23.3453,61200.0
2015-04-06 11:00:00,43.5,43.51,43.39,43.48,28600.0,23.3507,23.3561,23.2917,23.34,28600.0
2015-04-06 11:30:00,43.48,43.56,43.46,43.55,33100.0,23.34,23.3829,23.3292,23.3775,33100.0
2015-04-06 12:00:00,43.54,43.54,43.35,43.42,37800.0,23.3722,23.3722,23.2702,23.3078,37800.0
2015-04-06 12:30:00,43.41,43.48,43.33,43.47,28700.0,23.3024,23.34,23.2594,23.3346,28700.0
2015-04-06 13:00:00,43.47,43.47,43.3,43.31,24600.0,23.3346,23.3346,23.2433,23.2487,24600.0
2015-04-06 13:30:00,43.32,43.33,43.22,43.24,24800.0,23.2541,23.2594,23.2004,23.2111,24800.0
2015-04-06 14:00:00,43.22,43.34,43.17,43.26,38200.0,23.2004,23.2648,23.1736,23.2219,38200.0
2015-04-06 14:30:00,43.26,43.35,43.22,43.23,31900.0,23.2219,23.2702,23.2004,23.2058,31900.0
2015-04-06 15:00:00,43.23,43.23,43.07,43.09,42800.0,23.2058,23.2058,23.1199,23.1306,42800.0
2015-04-06 15:30:00,43.08,43.09,43.01,43.03,188100.0,23.1252,23.1306,23.0877,23.0984,188100.0
2015-04-07 09:30:00,43.11,43.51,43.11,43.37,52000.0,23.1414,23.3561,23.1414,23.2809,52000.0
2015-04-07 10:00:00,43.36,43.48,43.32,43.41,37500.0,23.2756,23.34,23.2541,23.3024,37500.0
2015-04-07 10:30:00,43.43,43.55,43.43,43.46,39200.0,23.3131,23.3775,23.3131,23.3292,39200.0
2015-04-07 11:00:00,43.44,43.56,43.39,43.41,30100.0,23.3185,23.3829,23.2917,23.3024,30100.0
2015-04-07 11:30:00,43.41,43.51,43.3,43.51,36500.0,23.3024,23.3561,23.2433,23.3561,36500.0
2015-04-07 12:00:00,43.51,43.55,43.42,43.51,20100.0,23.3561,23.3775,23.3078,23.3561,20100.0
2015-04-07 12:30:00,43.5,43.53,43.35,43.4,14300.0,23.3507,23.3668,23.2702,23.297,14300.0
2015-04-07 13:00:00,43.38,43.45,43.35,43.43,18700.0,23.2863,23.3239,23.2702,23.3131,18700.0
2015-04-07 13:30:00,43.43,43.47,43.33,43.37,29800.0,23.3131,23.3346,23.2594,23.2809,29800.0
2015-04-07 14:00:00,43.38,43.4,43.3,43.38,31700.0,23.2863,23.297,23.2433,23.2863,31700.0
2015-04-07 14:30:00,43.39,43.42,43.32,43.34,25600.0,23.2917,23.3078,23.2541,23.2648,25600.0
2015-04-07 15:00:00,43.34,43.44,43.29,43.32,34300.0,23.2648,23.3185,23.238,23.2541,34300.0
2015-04-07 15:30:00,43.33,43.35,43.17,43.19,100300.0,23.2594,23.2702,23.1736,23.1843,100300.0
2015-04-08 09:30:00,43.41,43.81,43.39,43.78,113200.0,23.3024,23.5171,23.2917,23.501,113200.0
2015-04-08 10:00:00,43.77,43.83,43.51,43.61,51700.0,23.4956,23.5278,23.3561,23.4097,51700.0
2015-04-08 10:30:00,43.61,43.61,43.37,43.4,27400.0,23.4097,23.4097,23.2809,23.297,27400.0
2015-04-08 11:00:00,43.39,43.59,43.37,43.49,42700.0,23.2917,23.399,23.2809,23.3453,42700.0
2015-04-08 11:30:00,43.49,43.65,43.46,43.65,27800.0,23.3453,23.4312,23.3292,23.4312,27800.0
2015-04-08 12:00:00,43.64,43.67,43.6,43.61,31300.0,23.4259,23.442,23.4044,23.4097,31300.0
2015-04-08 12:30:00,43.6,43.7,43.6,43.69,23200.0,23.4044,23.4581,23.4044,23.4527,23200.0
2015-04-08 13:00:00,43.7,43.75,43.6,43.61,19000.0,23.4581,23.4849,23.4044,23.4097,19000.0
2015-04-08 13:30:00,43.6,43.64,43.55,43.63,25600.0,23.4044,23.4259,23.3775,23.4205,25600.0
2015-04-08 14:00:00,43.64,43.68,43.41,43.57,34800.0,23.4259,23.4473,23.3024,23.3883,34800.0
2015-04-08 14:30:00,43.58,43.62,43.51,43.57,31800.0,23.3936,23.4151,23.3561,23.3883,31800.0
2015-04-08 15:00:00,43.6,43.62,43.51,43.51,24100.0,23.4044,23.4151,23.3561,23.3561,24100.0
2015-04-08 15:30:00,43.52,43.59,43.49,43.52,80500.0,23.3614,23.399,23.3453,23.3614,80500.0
2015-04-09 09:30:00,43.48,43.88,43.48,43.83,73400.0,23.34,23.5547,23.34,23.5278,73400.0
2015-04-09 10:00:00,43.84,43.87,43.74,43.74,36500.0,23.5332,23.5493,23.4795,23.4795,36500.0
2015-04-09 10:30:00,43.73,43.75,43.58,43.61,29300.0,23.4742,23.4849,23.3936,23.4097,29300.0
2015-04-09 11:00:00,43.59,43.7,43.58,43.68,29200.0,23.399,23.4581,23.3936,23.4473,29200.0
2015-04-09 11:30:00,43.67,43.79,43.64,43.77,19700.0,23.442,23.5064,23.4259,23.4956,19700.0
2015-04-09 12:00:00,43.77,43.78,43.7,43.74,14300.0,23.4956,23.501,23.4581,23.4795,14300.0
2015-04-09 12:30:00,43.74,43.75,43.64,43.69,37600.0,23.4795,23.4849,23.4259,23.4527,37600.0
2015-04-09 13:00:00,43.69,43.71,43.26,43.4,238100.0,23.4527,23.4634,23.2219,23.297,238100.0
2015-04-09 13:30:00,43.4,43.46,43.33,43.33,34100.0,23.297,23.3292,23.2594,23.2594,34100.0
2015-04-09 14:00:00,43.34,43.35,43.26,43.27,30500.0,23.2648,23.2702,23.2219,23.2272,30500.0
2015-04-09 14:30:00,43.28,43.36,43.26,43.34,25100.0,23.2326,23.2756,23.2219,23.2648,25100.0
2015-04-09 15:00:00,43.34,43.39,43.27,43.38,43600.0,23.2648,23.2917,23.2272,23.2863,43600.0
2015-04-09 15:30:00,43.38,43.41,43.34,43.4,101400.0,23.2863,23.3024,23.2648,23.297,101400.0
2015-04-10 09:30:00,43.34,43.46,43.31,43.36,31800.0,23.2648,23.3292,23.2487,23.2756,31800.0
2015-04-10 10:00:00,43.36,43.51,43.35,43.42,20500.0,23.2756,23.3561,23.2702,23.3078,20500.0
2015-04-10 10:30:00,43.4,43.51,43.39,43.5,19300.0,23.297,23.3561,23.2917,23.3507,19300.0
2015-04-10 11:00:00,43.49,43.59,43.46,43.58,19600.0,23.3453,23.399,23.3292,23.3936,19600.0
2015-04-10 11:30:00,43.58,43.66,43.58,43.6,24100.0,23.3936,23.4366,23.3936,23.4044,24100.0
2015-04-10 12:00:00,43.61,43.62,43.5,43.5,17900.0,23.4097,23.4151,23.3507,23.3507,17900.0
2015-04-10 12:30:00,43.5,43.56,43.49,43.52,13800.0,23.3507,23.3829,23.3453,23.3614,13800.0
2015-04-10 13:00:00,43.53,43.67,43.48,43.65,23000.0,23.3668,23.442,23.34,23.4312,23000.0
2015-04-10 13:30:00,43.64,43.7,43.63,43.63,23800.0,23.4259,23.4581,23.4205,23.4205,23800.0
2015-04-10 14:00:00,43.64,43.65,43.6,43.64,19400.0,23.4259,23.4312,23.4044,23.4259,19400.0
2015-04-10 14:30:00,43.64,43.65,43.58,43.6,24000.0,23.4259,23.4312,23.3936,23.4044,24000.0
2015-04-10 15:00:00,43.6,43.69,43.59,43.68,38100.0,23.4044,23.4527,23.399,23.4473,38100.0
2015-04-10 15:30:00,43.68,43.72,43.64,43.68,69200.0,23.4473,23.4688,23.4259,23.4473,69200.0
2015-04-13 09:30:00,43.81,43.9,43.63,43.81,52100.0,23.5171,23.5654,23.4205,23.5171,52100.0
2015-04-13 10:00:00,43.83,43.83,43.73,43.74,25600.0,23.5278,23.5278,23.4742,23.4795,25600.0
2015-04-13 10:30:00,43.75,43.8,43.73,43.74,35800.0,23.4849,23.5117,23.4742,23.4795,35800.0
2015-04-13 11:00:00,43.74,43.78,43.71,43.76,80100.0,23.4795,23.501,23.4634,23.4903,80100.0
2015-04-13 11:30:00,43.76,43.86,43.72,43.77,32200.0,23.4903,23.5439,23.4688,23.4956,32200.0
2015-04-13 12:00:00,43.77,43.87,43.76,43.82,28700.0,23.4956,23.5493,23.4903,23.5225,28700.0
2015-04-13 12:30:00,43.82,43.87,43.8,43.87,11600.0,23.5225,23.5493,23.5117,23.5493,11600.0
2015-04-13 13:00:00,43.87,43.87,43.8,43.84,21800.0,23.5493,23.5493,23.5117,23.5332,21800.0
2015-04-13 13:30:00,43.83,43.83,43.75,43.8,25100.0,23.5278,23.5278,23.4849,23.5117,25100.0
2015-04-13 14:00:00,43.79,43.81,43.77,43.79,25300.0,23.5064,23.5171,23.4956,23.5064,25300.0
2015-04-13 14:30:00,43.79,43.87,43.79,43.82,33400.0,23.5064,23.5493,23.5064,23.5225,33400.0
2015-04-13 15:00:00,43.82,43.86,43.8,43.82,44700.0,23.5225,23.5439,23.5117,23.5225,44700.0
2015-04-13 15:30:00,43.82,43.96,43.81,43.95,156000.0,23.5225,23.5976,23.5171,23.5923,156000.0
2015-04-14 09:30:00,44.26,44.48,44.25,44.47,176100.0,23.7587,23.8768,23.7533,23.8714,176100.0
2015-04-14 10:00:00,44.47,44.51,44.36,44.5,65000.0,23.8714,23.8929,23.8123,23.8875,65000.0
2015-04-14 10:30:00,44.5,44.5,44.43,44.45,39400.0,23.8875,23.8875,23.8499,23.8607,39400.0
2015-04-14 11:00:00,44.46,44.52,44.42,44.46,42300.0,23.866,23.8982,23.8446,23.866,42300.0
2015-04-14 11:30:00,44.47,44.49,44.36,44.39,29700.0,23.8714,23.8821,23.8123,23.8285,29700.0
2015-04-14 12:00:00,44.39,44.42,44.32,44.34,23000.0,23.8285,23.8446,23.7909,23.8016,23000.0
2015-04-14 12:30:00,44.35,44.42,44.35,44.41,43700.0,23.807,23.8446,23.807,23.8392,43700.0
2015-04-14 13:00:00,44.4,44.43,44.33,44.41,38800.0,23.8338,23.8499,23.7962,23.8392,38800.0
2015-04-14 13:30:00,44.41,44.48,44.39,44.47,49400.0,23.8392,23.8768,23.8285,23.8714,49400.0
2015-04-14 14:00:00,44.46,44.48,44.42,44.44,38700.0,23.866,23.8768,23.8446,23.8553,38700.0
2015-04-14 14:30:00,44.44,44.45,44.33,44.4,53600.0,23.8553,23.8607,23.7962,23.8338,53600.0
2015-04-14 15:00:00,44.41,44.52,44.39,44.51,63800.0,23.8392,23.8982,23.8285,23.8929,63800.0
2015-04-14 15:30:00,44.51,44.54,44.39,44.46,133900.0,23.8929,23.909,23.8285,23.866,133900.0
2015-04-15 09:30:00,44.38,44.6,44.34,44.42,104300.0,23.8231,23.9412,23.8016,23.8446,104300.0
2015-04-15 10:00:00,44.39,44.48,44.38,44.4,77700.0,23.8285,23.8768,23.8231,23.8338,77700.0
2015-04-15 10:30:00,44.4,44.52,44.4,44.52,54600.0,23.8338,23.8982,23.8338,23.8982,54600.0
2015-04-15 11:00:00,44.52,44.57,44.47,44.57,62200.0,23.8982,23.9251,23.8714,23.9251,62200.0
2015-04-15 11:30:00,44.56,44.65,44.52,44.58,38100.0,23.9197,23.968,23.8982,23.9304,38100.0
2015-04-15 12:00:00,44.57,44.58,44.5,44.57,44000.0,23.9251,23.9304,23.8875,23.9251,44000.0
2015-04-15 12:30:00,44.57,44.65,44.45,44.65,47000.0,23.9251,23.968,23.8607,23.968,47000.0
2015-04-15 13:00:00,44.63,44.84,44.63,44.76,62900.0,23.9573,24.07,23.9573,24.0271,62900.0
2015-04-15 13:30:00,44.73,44.82,44.71,44.76,38000.0,24.011,24.0593,24.0002,24.0271,38000.0
2015-04-15 14:00:00,44.75,44.89,44.74,44.8,71200.0,24.0217,24.0969,24.0163,24.0485,71200.0
2015-04-15 14:30:00,44.8,44.81,44.62,44.63,60500.0,24.0485,24.0539,23.9519,23.9573,60500.0
2015-04-15 15:00:00,44.62,44.65,44.46,44.46,75600.0,23.9519,23.968,23.866,23.866,75600.0
2015-04-15 15:30:00,44.46,44.54,44.4,44.45,126500.0,23.866,23.909,23.8338,23.8607,126500.0
2015-04-16 09:30:00,44.55,44.76,44.27,44.29,125800.0,23.9143,24.0271,23.764,23.7748,125800.0
2015-04-16 10:00:00,44.3,44.31,44.08,44.11,69600.0,23.7801,23.7855,23.662,23.6781,69600.0
2015-04-16 10:30:00,44.11,44.21,44.06,44.19,40700.0,23.6781,23.7318,23.6513,23.7211,40700.0
2015-04-16 11:00:00,44.14,44.26,44.13,44.19,36800.0,23.6943,23.7587,23.6889,23.7211,36800.0
2015-04-16 11:30:00,44.16,44.17,44.08,44.11,27700.0,23.705,23.7104,23.662,23.6781,27700.0
2015-04-16 12:00:00,44.12,44.14,44.05,44.07,22500.0,23.6835,23.6943,23.6459,23.6567,22500.0
2015-04-16 12:30:00,44.06,44.26,44.05,44.25,36600.0,23.6513,23.7587,23.6459,23.7533,36600.0
2015-04-16 13:00:00,44.25,44.3,44.15,44.25,25000.0,23.7533,23.7801,23.6996,23.7533,25000.0
2015-04-16 13:30:00,44.25,44.44,44.21,44.33,49100.0,23.7533,23.8553,23.7318,23.7962,49100.0
2015-04-16 14:00:00,44.32,44.38,44.29,44.33,43000.0,23.7909,23.8231,23.7748,23.7962,43000.0
2015-04-16 14:30:00,44.32,44.44,44.29,44.3,57300.0,23.7909,23.8553,23.7748,23.7801,57300.0
2015-04-16 15:00:00,44.29,44.32,44.22,44.26,43700.0,23.7748,23.7909,23.7372,23.7587,43700.0
2015-04-16 15:30:00,44.25,44.33,44.21,44.31,90600.0,23.7533,23.7962,23.7318,23.7855,90600.0
2015-04-17 09:30:00,44.3,44.35,43.82,43.93,122000.0,23.7801,23.807,23.5225,23.5815,122000.0
2015-04-17 10:00:00,43.91,43.97,43.7,43.73,34600.0,23.5708,23.603,23.4581,23.4742,34600.0
2015-04-17 10:30:00,43.72,43.9,43.71,43.71,32700.0,23.4688,23.5654,23.4634,23.4634,32700.0
2015-04-17 11:00:00,43.74,43.78,43.67,43.7,47400.0,23.4795,23.501,23.442,23.4581,47400.0
2015-04-17 11:30:00,43.71,43.88,43.69,43.85,33600.0,23.4634,23.5547,23.4527,23.5386,33600.0
2015-04-17 12:00:00,43.83,43.94,43.82,43.86,34800.0,23.5278,23.5869,23.5225,23.5439,34800.0
2015-04-17 12:30:00,43.87,43.96,43.85,43.89,34300.0,23.5493,23.5976,23.5386,23.5601,34300.0
2015-04-17 13:00:00,43.89,44.02,43.89,43.94,40600.0,23.5601,23.6298,23.5601,23.5869,40600.0
2015-04-17 13:30:00,43.91,43.94,43.8,43.86,71900.0,23.5708,23.5869,23.5117,23.5439,71900.0
2015-04-17 14:00:00,43.86,43.95,43.84,43.89,94300.0,23.5439,23.5923,23.5332,23.5601,94300.0
2015-04-17 14:30:00,43.9,44.05,43.88,44.05,86900.0,23.5654,23.6459,23.5547,23.6459,86900.0
2015-04-17 15:00:00,44.04,44.15,44.02,44.13,78500.0,23.6406,23.6996,23.6298,23.6889,78500.0
2015-04-17 15:30:00,44.13,44.2,44.12,44.14,129000.0,23.6889,23.7265,23.6835,23.6943,129000.0
2015-04-20 09:30:00,44.21,44.63,44.21,44.55,89800.0,23.7318,23.9573,23.7318,23.9143,89800.0
2015-04-20 10:00:00,44.55,44.55,44.25,44.28,55900.0,23.9143,23.9143,23.7533,23.7694,55900.0
2015-04-20 10:30:00,44.28,44.36,44.22,44.3,49700.0,23.7694,23.8123,23.7372,23.7801,49700.0
2015-04-20 11:00:00,44.3,44.34,44.24,44.26,33400.0,23.7801,23.8016,23.7479,23.7587,33400.0
2015-04-20 11:30:00,44.26,44.28,44.18,44.27,35700.0,23.7587,23.7694,23.7157,23.764,35700.0
2015-04-20 12:00:00,44.25,44.31,44.2,44.23,28200.0,23.7533,23.7855,23.7265,23.7426,28200.0
2015-04-20 12:30:00,44.23,44.24,44.17,44.18,19700.0,23.7426,23.7479,23.7104,23.7157,19700.0
2015-04-20 13:00:00,44.18,44.2,44.08,44.14,32400.0,23.7157,23.7265,23.662,23.6943,32400.0
2015-04-20 13:30:00,44.14,44.18,44.08,44.1,45200.0,23.6943,23.7157,23.662,23.6728,45200.0
2015-04-20 14:00:00,44.1,44.14,44.03,44.05,35500.0,23.6728,23.6943,23.6352,23.6459,35500.0
2015-04-20 14:30:00,44.04,44.06,44.03,44.05,32900.0,23.6406,23.6513,23.6352,23.6459,32900.0
2015-04-20 15:00:00,44.06,44.13,44.04,44.08,70900.0,23.6513,23.6889,23.6406,23.662,70900.0
2015-04-20 15:30:00,44.08,44.22,44.07,44.15,89600.0,23.662,23.7372,23.6567,23.6996,89600.0
2015-04-21 09:30:00,44.2,44.3,44.05,44.26,66700.0,23.7265,23.7801,23.6459,23.7587,66700.0
2015-04-21 10:00:00,44.26,44.41,44.25,44.34,50400.0,23.7587,23.8392,23.7533,23.8016,50400.0
2015-04-21 10:30:00,44.34,44.4,44.29,44.36,29200.0,23.8016,23.8338,23.7748,23.8123,29200.0
2015-04-21 11:00:00,44.35,44.45,44.32,44.41,32600.0,23.807,23.8607,23.7909,23.8392,32600.0
2015-04-21 11:30:00,44.39,44.41,44.28,44.29,26100.0,23.8285,23.8392,23.7694,23.7748,26100.0
2015-04-21 12:00:00,44.27,44.39,44.25,44.38,30800.0,23.764,23.8285,23.7533,23.8231,30800.0
2015-04-21 12:30:00,44.38,44.39,44.32,44.36,15200.0,23.8231,23.8285,23.7909,23.8123,15200.0
2015-04-21 13:00:00,44.36,44.36,44.3,44.34,16400.0,23.8123,23.8123,23.7801,23.8016,16400.0
2015-04-21 13:30:00,44.34,44.36,44.31,44.33,23600.0,23.8016,23.8123,23.7855,23.7962,23600.0
2015-04-21 14:00:00,44.34,44.35,44.25,44.3,14900.0,23.8016,23.807,23.7533,23.7801,14900.0
2015-04-21 14:30:00,44.31,44.32,44.22,44.26,31100.0,23.7855,23.7909,23.7372,23.7587,31100.0
2015-04-21 15:00:00,44.26,44.28,44.2,44.21,24300.0,23.7587,23.7694,23.7265,23.7318,24300.0
2015-04-21 15:30:00,44.21,44.22,44.18,44.21,62400.0,23.7318,23.7372,23.7157,23.7318,62400.0
2015-04-22 09:30:00,44.37,44.47,44.26,44.3,41300.0,23.8177,23.8714,23.7587,23.7801,41300.0
2015-04-22 10:00:00,44.29,44.31,44.13,44.15,29900.0,23.7748,23.7855,23.6889,23.6996,29900.0
2015-04-22 10:30:00,44.16,44.24,44.14,44.23,28100.0,23.705,23.7479,23.6943,23.7426,28100.0
2015-04-22 11:00:00,44.2,44.25,44.16,44.25,24700.0,23.7265,23.7533,23.705,23.7533,24700.0
2015-04-22 11:30:00,44.26,44.31,44.22,44.3,22800.0,23.7587,23.7855,23.7372,23.7801,22800.0
2015-04-22 12:00:00,44.3,44.36,44.26,44.36,26000.0,23.7801,23.8123,23.7587,23.8123,26000.0
2015-04-22 12:30:00,44.36,44.42,44.25,44.26,23000.0,23.8123,23.8446,23.7533,23.7587,23000.0
2015-04-22 13:00:00,44.25,44.41,44.24,44.41,19000.0,23.7533,23.8392,23.7479,23.8392,19000.0
2015-04-22 13:30:00,44.41,44.43,44.35,44.39,20200.0,23.8392,23.8499,23.807,23.8285,20200.0
2015-04-22 14:00:00,44.39,44.48,44.34,44.34,25500.0,23.8285,23.8768,23.8016,23.8016,25500.0
2015-04-22 14:30:00,44.35,44.41,44.33,44.37,24800.0,23.807,23.8392,23.7962,23.8177,24800.0
2015-04-22 15:00:00,44.39,44.45,44.37,44.42,30000.0,23.8285,23.8607,23.8177,23.8446,30000.0
2015-04-22 15:30:00,44.43,44.52,44.4,44.5,58400.0,23.8499,23.8982,23.8338,23.8875,58400.0
2015-04-23 09:30:00,44.46,44.59,44.44,44.59,39300.0,23.866,23.9358,23.8553,23.9358,39300.0
2015-04-23 10:00:00,44.6,44.64,44.53,44.62,30600.0,23.9412,23.9627,23.9036,23.9519,30600.0
2015-04-23 10:30:00,44.62,44.75,44.62,44.74,33300.0,23.9519,24.0217,23.9519,24.0163,33300.0
2015-04-23 11:00:00,44.75,44.87,44.69,44.84,42500.0,24.0217,24.0861,23.9895,24.07,42500.0
2015-04-23 11:30:00,44.84,44.91,44.78,44.88,33200.0,24.07,24.1076,24.0378,24.0915,33200.0
2015-04-23 12:00:00,44.88,44.99,44.84,44.96,48700.0,24.0915,24.1505,24.07,24.1344,48700.0
2015-04-23 12:30:00,44.96,45.04,44.95,44.99,39300.0,24.1344,24.1774,24.1291,24.1505,39300.0
2015-04-23 13:00:00,44.99,45.06,44.98,45.02,30400.0,24.1505,24.1881,24.1452,24.1666,30400.0
2015-04-23 13:30:00,44.99,45.04,44.98,44.98,26900.0,24.1505,24.1774,24.1452,24.1452,26900.0
2015-04-23 14:00:00,44.98,45.02,44.9,44.93,29600.0,24.1452,24.1666,24.1022,24.1183,29600.0
2015-04-23 14:30:00,44.94,44.96,44.85,44.93,64600.0,24.1237,24.1344,24.0754,24.1183,64600.0
2015-04-23 15:00:00,44.94,45.0,44.92,44.99,52100.0,24.1237,24.1559,24.113,24.1505,52100.0
2015-04-23 15:30:00,44.98,44.99,44.88,44.95,107400.0,24.1452,24.1505,24.0915,24.1291,107400.0
2015-04-24 09:30:00,45.0,45.14,44.91,44.96,33400.0,24.1559,24.2311,24.1076,24.1344,33400.0
2015-04-24 10:00:00,44.92,44.94,44.74,44.79,43100.0,24.113,24.1237,24.0163,24.0432,43100.0
2015-04-24 10:30:00,44.79,45.01,44.79,45.0,22900.0,24.0432,24.1613,24.0432,24.1559,22900.0
2015-04-24 11:00:00,44.98,45.08,44.97,45.01,24500.0,24.1452,24.1988,24.1398,24.1613,24500.0
2015-04-24 11:30:00,45.0,45.02,44.9,44.95,18000.0,24.1559,24.1666,24.1022,24.1291,18000.0
2015-04-24 12:00:00,44.96,45.06,44.92,44.93,26800.0,24.1344,24.1881,24.113,24.1183,26800.0
2015-04-24 12:30:00,44.91,44.93,44.77,44.78,28100.0,24.1076,24.1183,24.0324,24.0378,28100.0
2015-04-24 13:00:00,44.78,44.8,44.72,44.77,25400.0,24.0378,24.0485,24.0056,24.0324,25400.0
2015-04-24 13:30:00,44.76,44.87,44.73,44.87,21900.0,24.0271,24.0861,24.011,24.0861,21900.0
2015-04-24 14:00:00,44.88,44.88,44.8,44.82,36500.0,24.0915,24.0915,24.0485,24.0593,36500.0
2015-04-24 14:30:00,44.82,44.88,44.81,44.81,23900.0,24.0593,24.0915,24.0539,24.0539,23900.0
2015-04-24 15:00:00,44.81,44.89,44.81,44.88,31000.0,24.0539,24.0969,24.0539,24.0915,31000.0
2015-04-24 15:30:00,44.89,44.95,44.86,44.92,78200.0,24.0969,24.1291,24.0807,24.113,78200.0
2015-04-27 09:30:00,45.1,45.18,44.71,44.95,104600.0,24.2096,24.2525,24.0002,24.1291,104600.0
2015-04-27 10:00:00,44.95,45.03,44.85,44.98,66600.0,24.1291,24.172,24.0754,24.1452,66600.0
2015-04-27 10:30:00,44.99,45.05,44.96,45.03,48100.0,24.1505,24.1827,24.1344,24.172,48100.0
2015-04-27 11:00:00,45.0,45.05,44.96,45.01,56500.0,24.1559,24.1827,24.1344,24.1613,56500.0
2015-04-27 11:30:00,45.01,45.02,44.89,44.98,39900.0,24.1613,24.1666,24.0969,24.1452,39900.0
2015-04-27 12:00:00,44.98,45.07,44.96,45.01,47000.0,24.1452,24.1935,24.1344,24.1613,47000.0
2015-04-27 12:30:00,45.01,45.02,44.89,44.95,34400.0,24.1613,24.1666,24.0969,24.1291,34400.0
2015-04-27 13:00:00,44.94,45.01,44.93,45.01,34400.0,24.1237,24.1613,24.1183,24.1613,34400.0
2015-04-27 13:30:00,45.01,45.04,44.95,44.95,33900.0,24.1613,24.1774,24.1291,24.1291,33900.0
2015-04-27 14:00:00,44.95,45.02,44.94,45.01,25000.0,24.1291,24.1666,24.1237,24.1613,25000.0
2015-04-27 14:30:00,45.01,45.04,44.96,45.02,39000.0,24.1613,24.1774,24.1344,24.1666,39000.0
2015-04-27 15:00:00,45.02,45.03,44.96,44.96,63300.0,24.1666,24.172,24.1344,24.1344,63300.0
2015-04-27 15:30:00,44.97,45.1,44.95,45.09,130100.0,24.1398,24.2096,24.1291,24.2042,130100.0
2015-04-28 09:30:00,45.15,45.16,44.97,45.01,54900.0,24.2364,24.2418,24.1398,24.1613,54900.0
2015-04-28 10:00:00,45.02,45.07,44.84,44.9,34700.0,24.1666,24.1935,24.07,24.1022,34700.0
2015-04-28 10:30:00,44.9,45.05,44.89,45.03,36800.0,24.1022,24.1827,24.0969,24.172,36800.0
2015-04-28 11:00:00,45.02,45.11,45.01,45.02,22300.0,24.1666,24.2149,24.1613,24.1666,22300.0
2015-04-28 11:30:00,45.01,45.13,45.0,45.12,22800.0,24.1613,24.2257,24.1559,24.2203,22800.0
2015-04-28 12:00:00,45.12,45.12,45.02,45.08,27300.0,24.2203,24.2203,24.1666,24.1988,27300.0
2015-04-28 12:30:00,45.09,45.14,45.08,45.13,31800.0,24.2042,24.2311,24.1988,24.2257,31800.0
2015-04-28 13:00:00,45.13,45.13,45.01,45.03,18900.0,24.2257,24.2257,24.1613,24.172,18900.0
2015-04-28 13:30:00,45.01,45.15,44.99,45.11,27100.0,24.1613,24.2364,24.1505,24.2149,27100.0
2015-04-28 14:00:00,45.09,45.12,45.06,45.06,34900.0,24.2042,24.2203,24.1881,24.1881,34900.0
2015-04-28 14:30:00,45.07,45.14,45.06,45.11,23600.0,24.1935,24.2311,24.1881,24.2149,23600.0
2015-04-28 15:00:00,45.12,45.18,45.08,45.18,38000.0,24.2203,24.2525,24.1988,24.2525,38000.0
2015-04-28 15:30:00,45.18,45.23,45.16,45.2,109700.0,24.2525,24.2794,24.2418,24.2633,109700.0
2015-04-29 09:30:00,45.15,45.29,45.13,45.23,56700.0,24.2364,24.3116,24.2257,24.2794,56700.0
2015-04-29 10:00:00,45.21,45.25,45.0,45.01,37700.0,24.2686,24.2901,24.1559,24.1613,37700.0
2015-04-29 10:30:00,45.02,45.2,45.02,45.1,47600.0,24.1666,24.2633,24.1666,24.2096,47600.0
2015-04-29 11:00:00,45.11,45.24,45.11,45.21,46900.0,24.2149,24.2847,24.2149,24.2686,46900.0
2015-04-29 11:30:00,45.22,45.23,45.13,45.14,57000.0,24.274,24.2794,24.2257,24.2311,57000.0
2015-04-29 12:00:00,45.15,45.2,45.08,45.12,48800.0,24.2364,24.2633,24.1988,24.2203,48800.0
2015-04-29 12:30:00,45.12,45.12,45.03,45.03,27800.0,24.2203,24.2203,24.172,24.172,27800.0
2015-04-29 13:00:00,45.03,45.09,44.97,45.02,28500.0,24.172,24.2042,24.1398,24.1666,28500.0
2015-04-29 13:30:00,45.03,45.14,45.02,45.03,35400.0,24.172,24.2311,24.1666,24.172,35400.0
2015-04-29 14:00:00,45.02,45.12,44.89,45.03,42700.0,24.1666,24.2203,24.0969,24.172,42700.0
2015-04-29 14:30:00,45.03,45.11,44.97,44.97,27300.0,24.172,24.2149,24.1398,24.1398,27300.0
2015-04-29 15:00:00,44.96,44.99,44.94,44.99,27800.0,24.1344,24.1505,24.1237,24.1505,27800.0
2015-04-29 15:30:00,44.99,45.08,44.98,45.06,107800.0,24.1505,24.1988,24.1452,24.1881,107800.0
2015-04-30 09:30:00,45.24,45.26,44.53,44.54,114500.0,24.2847,24.2955,23.9036,23.909,114500.0
2015-04-30 10:00:00,44.54,44.73,44.45,44.65,58700.0,23.909,24.011,23.8607,23.968,58700.0
2015-04-30 10:30:00,44.62,44.62,44.34,44.34,58500.0,23.9519,23.9519,23.8016,23.8016,58500.0
2015-04-30 11:00:00,44.35,44.53,44.3,44.52,48200.0,23.807,23.9036,23.7801,23.8982,48200.0
2015-04-30 11:30:00,44.54,44.56,44.47,44.47,29900.0,23.909,23.9197,23.8714,23.8714,29900.0
2015-04-30 12:00:00,44.49,44.61,44.48,44.56,24400.0,23.8821,23.9465,23.8768,23.9197,24400.0
2015-04-30 12:30:00,44.6,44.6,44.5,44.58,30100.0,23.9412,23.9412,23.8875,23.9304,30100.0
2015-04-30 13:00:00,44.57,44.63,44.42,44.52,151800.0,23.9251,23.9573,23.8446,23.8982,151800.0
2015-04-30 13:30:00,44.53,44.56,44.48,44.53,19900.0,23.9036,23.9197,23.8768,23.9036,19900.0
2015-04-30 14:00:00,44.54,44.55,44.44,44.45,23900.0,23.909,23.9143,23.8553,23.8607,23900.0
2015-04-30 14:30:00,44.44,44.48,44.18,44.19,106800.0,23.8553,23.8768,23.7157,23.7211,106800.0
2015-04-30 15:00:00,44.18,44.21,44.02,44.19,124300.0,23.7157,23.7318,23.6298,23.7211,124300.0
2015-04-30 15:30:00,44.21,44.23,44.1,44.1,298300.0,23.7318,23.7426,23.6728,23.6728,298300.0
2015-05-01 09:30:00,43.93,44.2,43.78,44.13,112000.0,23.5815,23.7265,23.501,23.6889,112000.0
2015-05-01 10:00:00,44.13,44.28,44.02,44.26,34200.0,23.6889,23.7694,23.6298,23.7587,34200.0
2015-05-01 10:30:00,44.27,44.27,44.15,44.24,22600.0,23.764,23.764,23.6996,23.7479,22600.0
2015-05-01 11:00:00,44.24,44.45,44.23,44.42,44800.0,23.7479,23.8607,23.7426,23.8446,44800.0
2015-05-01 11:30:00,44.42,44.46,44.15,44.17,40100.0,23.8446,23.866,23.6996,23.7104,40100.0
2015-05-01 12:00:00,44.16,44.17,44.05,44.12,25800.0,23.705,23.7104,23.6459,23.6835,25800.0
2015-05-01 12:30:00,44.13,44.28,44.12,44.28,24700.0,23.6889,23.7694,23.6835,23.7694,24700.0
2015-05-01 13:00:00,44.28,44.31,44.24,44.3,24100.0,23.7694,23.7855,23.7479,23.7801,24100.0
2015-05-01 13:30:00,44.31,44.39,44.26,44.37,21300.0,23.7855,23.8285,23.7587,23.8177,21300.0
2015-05-01 14:00:00,44.36,44.41,44.24,44.41,55500.0,23.8123,23.8392,23.7479,23.8392,55500.0
2015-05-01 14:30:00,44.4,44.4,44.28,44.34,74900.0,23.8338,23.8338,23.7694,23.8016,74900.0
2015-05-01 15:00:00,44.34,44.43,44.32,44.35,34100.0,23.8016,23.8499,23.7909,23.807,34100.0
2015-05-01 15:30:00,44.35,44.39,44.28,44.31,119900.0,23.807,23.8285,23.7694,23.7855,119900.0
2015-05-04 09:30:00,44.83,44.89,44.59,44.71,111000.0,24.0646,24.0969,23.9358,24.0002,111000.0
2015-05-04 10:00:00,44.72,44.73,44.56,44.63,60600.0,24.0056,24.011,23.9197,23.9573,60600.0
2015-05-04 10:30:00,44.63,44.65,44.53,44.6,65300.0,23.9573,23.968,23.9036,23.9412,65300.0
2015-05-04 11:00:00,44.6,44.65,44.57,44.61,37900.0,23.9412,23.968,23.9251,23.9465,37900.0
2015-05-04 11:30:00,44.61,44.61,44.43,44.6,54500.0,23.9465,23.9465,23.8499,23.9412,54500.0
2015-05-04 12:00:00,44.59,44.62,44.53,44.57,91500.0,23.9358,23.9519,23.9036,23.9251,91500.0
2015-05-04 12:30:00,44.58,44.62,44.53,44.59,26000.0,23.9304,23.9519,23.9036,23.9358,26000.0
2015-05-04 13:00:00,44.59,44.61,44.52,44.58,57300.0,23.9358,23.9465,23.8982,23.9304,57300.0
2015-05-04 13:30:00,44.59,44.6,44.5,44.57,35700.0,23.9358,23.9412,23.8875,23.9251,35700.0
2015-05-04 14:00:00,44.58,44.59,44.52,44.55,22600.0,23.9304,23.9358,23.8982,23.9143,22600.0
2015-05-04 14:30:00,44.56,44.6,44.47,44.52,131400.0,23.9197,23.9412,23.8714,23.8982,131400.0
2015-05-04 15:00:00,44.52,44.54,44.41,44.53,69200.0,23.8982,23.909,23.8392,23.9036,69200.0
2015-05-04 15:30:00,44.53,44.55,44.48,44.49,88800.0,23.9036,23.9143,23.8768,23.8821,88800.0
2015-05-05 09:30:00,44.63,44.65,44.37,44.37,117700.0,23.9573,23.968,23.8177,23.8177,117700.0
2015-05-05 10:00:00,44.38,44.55,44.31,44.51,60000.0,23.8231,23.9143,23.7855,23.8929,60000.0
2015-05-05 10:30:00,44.49,44.5,44.31,44.34,62100.0,23.8821,23.8875,23.7855,23.8016,62100.0
2015-05-05 11:00:00,44.33,44.33,44.23,44.25,40500.0,23.7962,23.7962,23.7426,23.7533,40500.0
2015-05-05 11:30:00,44.24,44.4,44.24,44.37,43000.0,23.7479,23.8338,23.7479,23.8177,43000.0
2015-05-05 12:00:00,44.38,44.39,44.28,44.32,24400.0,23.8231,23.8285,23.7694,23.7909,24400.0
2015-05-05 12:30:00,44.31,44.34,44.25,44.28,14000.0,23.7855,23.8016,23.7533,23.7694,14000.0
2015-05-05 13:00:00,44.3,44.35,44.24,44.34,98000.0,23.7801,23.807,23.7479,23.8016,98000.0
2015-05-05 13:30:00,44.34,44.34,44.14,44.16,27400.0,23.8016,23.8016,23.6943,23.705,27400.0
2015-05-05 14:00:00,44.15,44.2,44.12,44.12,32300.0,23.6996,23.7265,23.6835,23.6835,32300.0
2015-05-05 14:30:00,44.12,44.21,44.1,44.11,45500.0,23.6835,23.7318,23.6728,23.6781,45500.0
2015-05-05 15:00:00,44.11,44.17,44.03,44.16,39800.0,23.6781,23.7104,23.6352,23.705,39800.0
2015-05-05 15:30:00,44.16,44.21,44.11,44.16,71300.0,23.705,23.7318,23.6781,23.705,71300.0
2015-05-06 09:30:00,44.43,44.55,44.3,44.49,129100.0,23.8499,23.9143,23.7801,23.8821,129100.0
2015-05-06 10:00:00,44.5,44.68,44.5,44.53,116600.0,23.8875,23.9841,23.8875,23.9036,116600.0
2015-05-06 10:30:00,44.53,44.59,44.49,44.56,49700.0,23.9036,23.9358,23.8821,23.9197,49700.0
2015-05-06 11:00:00,44.55,44.55,44.41,44.49,47100.0,23.9143,23.9143,23.8392,23.8821,47100.0
2015-05-06 11:30:00,44.48,44.52,44.4,44.42,42800.0,23.8768,23.8982,23.8338,23.8446,42800.0
2015-05-06 12:00:00,44.41,44.41,44.26,44.28,26400.0,23.8392,23.8392,23.7587,23.7694,26400.0
2015-05-06 12:30:00,44.27,44.28,44.18,44.27,66900.0,23.764,23.7694,23.7157,23.764,66900.0
2015-05-06 13:00:00,44.26,44.32,44.25,44.26,30800.0,23.7587,23.7909,23.7533,23.7587,30800.0
2015-05-06 13:30:00,44.25,44.3,44.17,44.26,77600.0,23.7533,23.7801,23.7104,23.7587,77600.0
2015-05-06 14:00:00,44.25,44.35,44.24,44.29,33000.0,23.7533,23.807,23.7479,23.7748,33000.0
2015-05-06 14:30:00,44.28,44.3,44.11,44.14,48800.0,23.7694,23.7801,23.6781,23.6943,48800.0
2015-05-06 15:00:00,44.15,44.28,44.13,44.27,58200.0,23.6996,23.7694,23.6889,23.764,58200.0
2015-05-06 15:30:00,44.28,44.32,44.21,44.28,175300.0,23.7694,23.7909,23.7318,23.7694,175300.0
2015-05-07 09:30:00,44.02,44.1,43.82,43.82,90200.0,23.6298,23.6728,23.5225,23.5225,90200.0
2015-05-07 10:00:00,43.81,43.96,43.78,43.87,112900.0,23.5171,23.5976,23.501,23.5493,112900.0
2015-05-07 10:30:00,43.88,44.06,43.87,44.06,67600.0,23.5547,23.6513,23.5493,23.6513,67600.0
2015-05-07 11:00:00,44.06,44.15,44.0,44.14,58600.0,23.6513,23.6996,23.6191,23.6943,58600.0
2015-05-07 11:30:00,44.14,44.17,44.07,44.08,90000.0,23.6943,23.7104,23.6567,23.662,90000.0
2015-05-07 12:00:00,44.09,44.11,44.02,44.08,17800.0,23.6674,23.6781,23.6298,23.662,17800.0
2015-05-07 12:30:00,44.08,44.12,44.05,44.06,13900.0,23.662,23.6835,23.6459,23.6513,13900.0
2015-05-07 13:00:00,44.05,44.06,43.94,44.0,45300.0,23.6459,23.6513,23.5869,23.6191,45300.0
2015-05-07 13:30:00,43.99,44.1,43.99,44.05,76500.0,23.6137,23.6728,23.6137,23.6459,76500.0
2015-05-07 14:00:00,44.06,44.07,43.99,44.0,41400.0,23.6513,23.6567,23.6137,23.6191,41400.0
2015-05-07 14:30:00,44.0,44.04,43.95,44.01,37400.0,23.6191,23.6406,23.5923,23.6245,37400.0
2015-05-07 15:00:00,44.01,44.04,43.87,43.91,54600.0,23.6245,23.6406,23.5493,23.5708,54600.0
2015-05-07 15:30:00,43.9,44.02,43.85,44.02,148300.0,23.5654,23.6298,23.5386,23.6298,148300.0
2015-05-08 09:30:00,44.27,44.36,44.07,44.12,138700.0,23.764,23.8123,23.6567,23.6835,138700.0
2015-05-08 10:00:00,44.12,44.29,44.04,44.29,218500.0,23.6835,23.7748,23.6406,23.7748,218500.0
2015-05-08 10:30:00,44.28,44.35,44.15,44.16,97500.0,23.7694,23.807,23.6996,23.705,97500.0
2015-05-08 11:00:00,44.16,44.38,44.14,44.38,118300.0,23.705,23.8231,23.6943,23.8231,118300.0
2015-05-08 11:30:00,44.39,44.42,44.26,44.3,55500.0,23.8285,23.8446,23.7587,23.7801,55500.0
2015-05-08 12:00:00,44.3,44.4,44.27,44.36,80200.0,23.7801,23.8338,23.764,23.8123,80200.0
2015-05-08 12:30:00,44.36,44.38,44.27,44.34,16200.0,23.8123,23.8231,23.764,23.8016,16200.0
2015-05-08 13:00:00,44.33,44.34,44.28,44.34,23500.0,23.7962,23.8016,23.7694,23.8016,23500.0
2015-05-08 13:30:00,44.34,44.47,44.34,44.38,46100.0,23.8016,23.8714,23.8016,23.8231,46100.0
2015-05-08 14:00:00,44.36,44.41,44.3,44.31,118000.0,23.8123,23.8392,23.7801,23.7855,118000.0
2015-05-08 14:30:00,44.31,44.34,44.28,44.33,24700.0,23.7855,23.8016,23.7694,23.7962,24700.0
2015-05-08 15:00:00,44.33,44.36,44.24,44.25,29300.0,23.7962,23.8123,23.7479,23.7533,29300.0
2015-05-08 15:30:00,44.25,44.3,44.22,44.29,80700.0,23.7533,23.7801,23.7372,23.7748,80700.0
2015-05-11 09:30:00,44.32,44.67,44.29,44.65,114100.0,23.7909,23.9788,23.7748,23.968,114100.0
2015-05-11 10:00:00,44.66,44.67,44.43,44.43,114000.0,23.9734,23.9788,23.8499,23.8499,114000.0
2015-05-11 10:30:00,44.43,44.49,44.31,44.32,176200.0,23.8499,23.8821,23.7855,23.7909,176200.0
2015-05-11 11:00:00,44.31,44.46,44.26,44.29,96900.0,23.7855,23.866,23.7587,23.7748,96900.0
2015-05-11 11:30:00,44.3,44.3,44.13,44.17,66000.0,23.7801,23.7801,23.6889,23.7104,66000.0
2015-05-11 12:00:00,44.17,44.3,44.05,44.13,127800.0,23.7104,23.7801,23.6459,23.6889,127800.0
2015-05-11 12:30:00,44.12,44.21,44.09,44.17,23900.0,23.6835,23.7318,23.6674,23.7104,23900.0
2015-05-11 13:00:00,44.18,44.36,44.18,44.28,123600.0,23.7157,23.8123,23.7157,23.7694,123600.0
2015-05-11 13:30:00,44.29,44.3,44.21,44.22,20100.0,23.7748,23.7801,23.7318,23.7372,20100.0
2015-05-11 14:00:00,44.23,44.26,44.22,44.22,22700.0,23.7426,23.7587,23.7372,23.7372,22700.0
2015-05-11 14:30:00,44.22,44.34,44.18,44.32,132500.0,23.7372,23.8016,23.7157,23.7909,132500.0
2015-05-11 15:00:00,44.33,44.33,44.21,44.25,85600.0,23.7962,23.7962,23.7318,23.7533,85600.0
2015-05-11 15:30:00,44.25,44.32,44.23,44.24,50600.0,23.7533,23.7909,23.7426,23.7479,50600.0
2015-05-12 09:30:00,44.29,44.29,43.91,43.93,267100.0,23.7748,23.7748,23.5708,23.5815,267100.0
2015-05-12 10:00:00,43.93,44.26,43.92,44.12,260400.0,23.5815,23.7587,23.5762,23.6835,260400.0
2015-05-12 10:30:00,44.12,44.2,44.03,44.19,134900.0,23.6835,23.7265,23.6352,23.7211,134900.0
2015-05-12 11:00:00,44.19,44.44,44.19,44.43,133400.0,23.7211,23.8553,23.7211,23.8499,133400.0
2015-05-12 11:30:00,44.42,44.48,44.37,44.38,132800.0,23.8446,23.8768,23.8177,23.8231,132800.0
2015-05-12 12:00:00,44.38,44.44,44.25,44.26,186400.0,23.8231,23.8553,23.7533,23.7587,186400.0
2015-05-12 12:30:00,44.26,44.32,44.24,44.29,18600.0,23.7587,23.7909,23.7479,23.7748,18600.0
2015-05-12 13:00:00,44.3,44.33,44.21,44.21,20600.0,23.7801,23.7962,23.7318,23.7318,20600.0
2015-05-12 13:30:00,44.22,44.22,44.16,44.18,50300.0,23.7372,23.7372,23.705,23.7157,50300.0
2015-05-12 14:00:00,44.18,44.19,44.16,44.19,31800.0,23.7157,23.7211,23.705,23.7211,31800.0
2015-05-12 14:30:00,44.18,44.21,44.17,44.2,26000.0,23.7157,23.7318,23.7104,23.7265,26000.0
2015-05-12 15:00:00,44.21,44.21,44.17,44.19,24700.0,23.7318,23.7318,23.7104,23.7211,24700.0
2015-05-12 15:30:00,44.2,44.2,44.08,44.09,89500.0,23.7265,23.7265,23.662,23.6674,89500.0
2015-05-13 09:30:00,44.24,44.35,44.23,44.23,48600.0,23.7479,23.807,23.7426,23.7426,48600.0
2015-05-13 10:00:00,44.22,44.38,44.2,44.2,34400.0,23.7372,23.8231,23.7265,23.7265,34400.0
2015-05-13 10:30:00,44.21,44.25,43.95,43.95,69200.0,23.7318,23.7533,23.5923,23.5923,69200.0
2015-05-13 11:00:00,43.95,44.11,43.92,44.05,31900.0,23.5923,23.6781,23.5762,23.6459,31900.0
2015-05-13 11:30:00,44.05,44.16,44.02,44.15,29200.0,23.6459,23.705,23.6298,23.6996,29200.0
2015-05-13 12:00:00,44.16,44.16,44.12,44.14,37500.0,23.705,23.705,23.6835,23.6943,37500.0
2015-05-13 12:30:00,44.14,44.23,44.12,44.21,35200.0,23.6943,23.7426,23.6835,23.7318,35200.0
2015-05-13 13:00:00,44.21,44.25,44.13,44.16,23600.0,23.7318,23.7533,23.6889,23.705,23600.0
2015-05-13 13:30:00,44.17,44.19,44.07,44.08,24200.0,23.7104,23.7211,23.6567,23.662,24200.0
2015-05-13 14:00:00,44.08,44.2,44.05,44.1,44300.0,23.662,23.7265,23.6459,23.6728,44300.0
2015-05-13 14:30:00,44.11,44.12,44.06,44.08,24100.0,23.6781,23.6835,23.6513,23.662,24100.0
2015-05-13 15:00:00,44.08,44.16,44.08,44.15,26300.0,23.662,23.705,23.662,23.6996,26300.0
2015-05-13 15:30:00,44.14,44.21,44.1,44.2,79400.0,23.6943,23.7318,23.6728,23.7265,79400.0
2015-05-14 09:30:00,44.42,44.5,44.22,44.22,57900.0,23.8446,23.8875,23.7372,23.7372,57900.0
2015-05-14 10:00:00,44.23,44.32,44.17,44.23,40200.0,23.7426,23.7909,23.7104,23.7426,40200.0
2015-05-14 10:30:00,44.23,44.35,44.21,44.3,93100.0,23.7426,23.807,23.7318,23.7801,93100.0
2015-05-14 11:00:00,44.3,44.4,44.25,44.29,52400.0,23.7801,23.8338,23.7533,23.7748,52400.0
2015-05-14 11:30:00,44.3,44.42,44.24,44.36,65300.0,23.7801,23.8446,23.7479,23.8123,65300.0
2015-05-14 12:00:00,44.37,44.39,44.28,44.29,21500.0,23.8177,23.8285,23.7694,23.7748,21500.0
2015-05-14 12:30:00,44.3,44.34,44.26,44.34,25700.0,23.7801,23.8016,23.7587,23.8016,25700.0
2015-05-14 13:00:00,44.34,44.35,44.27,44.32,29400.0,23.8016,23.807,23.764,23.7909,29400.0
2015-05-14 13:30:00,44.33,44.34,44.27,44.3,40700.0,23.7962,23.8016,23.764,23.7801,40700.0
2015-05-14 14:00:00,44.31,44.36,44.29,44.34,22500.0,23.7855,23.8123,23.7748,23.8016,22500.0
2015-05-14 14:30:00,44.34,44.4,44.32,44.39,39700.0,23.8016,23.8338,23.7909,23.8285,39700.0
2015-05-14 15:00:00,44.39,44.4,44.33,44.38,38600.0,23.8285,23.8338,23.7962,23.8231,38600.0
2015-05-14 15:30:00,44.37,44.4,44.35,44.37,88400.0,23.8177,23.8338,23.807,23.8177,88400.0
2015-05-15 09:30:00,44.28,44.35,44.08,44.08,54200.0,23.7694,23.807,23.662,23.662,54200.0
2015-05-15 10:00:00,44.08,44.4,44.08,44.39,30800.0,23.662,23.8338,23.662,23.8285,30800.0
2015-05-15 10:30:00,44.4,44.44,44.35,44.41,42300.0,23.8338,23.8553,23.807,23.8392,42300.0
2015-05-15 11:00:00,44.42,44.45,44.34,44.44,31000.0,23.8446,23.8607,23.8016,23.8553,31000.0
2015-05-15 11:30:00,44.44,44.53,44.44,44.53,22900.0,23.8553,23.9036,23.8553,23.9036,22900.0
2015-05-15 12:00:00,44.53,44.54,44.48,44.48,23100.0,23.9036,23.909,23.8768,23.8768,23100.0
2015-05-15 12:30:00,44.49,44.58,44.49,44.55,35400.0,23.8821,23.9304,23.8821,23.9143,35400.0
2015-05-15 13:00:00,44.55,44.55,44.48,44.53,21400.0,23.9143,23.9143,23.8768,23.9036,21400.0
2015-05-15 13:30:00,44.54,44.57,44.53,44.56,22900.0,23.909,23.9251,23.9036,23.9197,22900.0
2015-05-15 14:00:00,44.55,44.56,44.48,44.51,23400.0,23.9143,23.9197,23.8768,23.8929,23400.0
2015-05-15 14:30:00,44.51,44.57,44.51,44.57,17200.0,23.8929,23.9251,23.8929,23.9251,17200.0
2015-05-15 15:00:00,44.58,44.59,44.52,44.53,27200.0,23.9304,23.9358,23.8982,23.9036,27200.0
2015-05-15 15:30:00,44.52,44.55,44.46,44.51,95000.0,23.8982,23.9143,23.866,23.8929,95000.0
2015-05-18 09:30:00,44.29,44.41,44.25,44.26,23100.0,23.7748,23.8392,23.7533,23.7587,23100.0
2015-05-18 10:00:00,44.27,44.3,44.25,44.28,15000.0,23.764,23.7801,23.7533,23.7694,15000.0
2015-05-18 10:30:00,44.27,44.33,44.26,44.3,26200.0,23.764,23.7962,23.7587,23.7801,26200.0
2015-05-18 11:00:00,44.3,44.32,44.26,44.29,18800.0,23.7801,23.7909,23.7587,23.7748,18800.0
2015-05-18 11:30:00,44.29,44.32,44.26,44.27,18700.0,23.7748,23.7909,23.7587,23.764,18700.0
2015-05-18 12:00:00,44.27,44.31,44.26,44.29,12300.0,23.764,23.7855,23.7587,23.7748,12300.0
2015-05-18 12:30:00,44.28,44.35,44.28,44.33,15100.0,23.7694,23.807,23.7694,23.7962,15100.0
2015-05-18 13:00:00,44.33,44.33,44.26,44.26,11800.0,23.7962,23.7962,23.7587,23.7587,11800.0
2015-05-18 13:30:00,44.27,44.3,44.26,44.29,19000.0,23.764,23.7801,23.7587,23.7748,19000.0
2015-05-18 14:00:00,44.29,44.3,44.26,44.26,15900.0,23.7748,23.7801,23.7587,23.7587,15900.0
2015-05-18 14:30:00,44.26,44.34,44.26,44.33,23900.0,23.7587,23.8016,23.7587,23.7962,23900.0
2015-05-18 15:00:00,44.34,44.34,44.25,44.27,22300.0,23.8016,23.8016,23.7533,23.764,22300.0
2015-05-18 15:30:00,44.25,44.31,44.25,44.29,41000.0,23.7533,23.7855,23.7533,23.7748,41000.0
2015-05-19 09:30:00,43.99,44.04,43.72,44.03,121400.0,23.6137,23.6406,23.4688,23.6352,121400.0
2015-05-19 10:00:00,44.02,44.02,43.87,43.89,87700.0,23.6298,23.6298,23.5493,23.5601,87700.0
2015-05-19 10:30:00,43.89,43.92,43.8,43.86,122900.0,23.5601,23.5762,23.5117,23.5439,122900.0
2015-05-19 11:00:00,43.86,43.88,43.78,43.8,33900.0,23.5439,23.5547,23.501,23.5117,33900.0
2015-05-19 11:30:00,43.81,43.94,43.79,43.88,75900.0,23.5171,23.5869,23.5064,23.5547,75900.0
2015-05-19 12:00:00,43.88,43.9,43.69,43.69,104200.0,23.5547,23.5654,23.4527,23.4527,104200.0
2015-05-19 12:30:00,43.7,43.82,43.69,43.78,171800.0,23.4581,23.5225,23.4527,23.501,171800.0
2015-05-19 13:00:00,43.77,43.77,43.68,43.72,96300.0,23.4956,23.4956,23.4473,23.4688,96300.0
2015-05-19 13:30:00,43.71,43.73,43.65,43.66,91900.0,23.4634,23.4742,23.4312,23.4366,91900.0
2015-05-19 14:00:00,43.67,43.68,43.57,43.57,95100.0,23.442,23.4473,23.3883,23.3883,95100.0
2015-05-19 14:30:00,43.58,43.58,43.38,43.4,231200.0,23.3936,23.3936,23.2863,23.297,231200.0
2015-05-19 15:00:00,43.4,43.56,43.4,43.56,58200.0,23.297,23.3829,23.297,23.3829,58200.0
2015-05-19 15:30:00,43.55,43.65,43.54,43.62,102600.0,23.3775,23.4312,23.3722,23.4151,102600.0
2015-05-20 09:30:00,43.69,43.95,43.68,43.87,68200.0,23.4527,23.5923,23.4473,23.5493,68200.0
2015-05-20 10:00:00,43.89,43.92,43.84,43.87,23000.0,23.5601,23.5762,23.5332,23.5493,23000.0
2015-05-20 10:30:00,43.9,44.04,43.86,43.97,45100.0,23.5654,23.6406,23.5439,23.603,45100.0
2015-05-20 11:00:00,43.95,44.0,43.83,43.93,117100.0,23.5923,23.6191,23.5278,23.5815,117100.0
2015-05-20 11:30:00,43.92,43.97,43.77,43.92,181900.0,23.5762,23.603,23.4956,23.5762,181900.0
2015-05-20 12:00:00,43.91,43.91,43.76,43.81,29400.0,23.5708,23.5708,23.4903,23.5171,29400.0
2015-05-20 12:30:00,43.79,43.83,43.75,43.8,26000.0,23.5064,23.5278,23.4849,23.5117,26000.0
2015-05-20 13:00:00,43.79,43.88,43.79,43.85,26600.0,23.5064,23.5547,23.5064,23.5386,26600.0
2015-05-20 13:30:00,43.86,43.91,43.79,43.9,31800.0,23.5439,23.5708,23.5064,23.5654,31800.0
2015-05-20 14:00:00,43.91,44.02,43.84,44.01,45100.0,23.5708,23.6298,23.5332,23.6245,45100.0
2015-05-20 14:30:00,44.02,44.02,43.9,43.94,35800.0,23.6298,23.6298,23.5654,23.5869,35800.0
2015-05-20 15:00:00,43.94,43.97,43.85,43.86,42800.0,23.5869,23.603,23.5386,23.5439,42800.0
2015-05-20 15:30:00,43.86,43.87,43.79,43.8,94100.0,23.5439,23.5493,23.5064,23.5117,94100.0
2015-05-21 09:30:00,43.83,44.74,43.76,43.83,74700.0,23.5278,24.0163,23.4903,23.5278,74700.0
2015-05-21 10:00:00,43.82,43.99,43.81,43.94,46200.0,23.5225,23.6137,23.5171,23.5869,46200.0
2015-05-21 10:30:00,43.95,44.07,43.94,44.03,107200.0,23.5923,23.6567,23.5869,23.6352,107200.0
2015-05-21 11:00:00,44.02,44.1,44.0,44.07,150000.0,23.6298,23.6728,23.6191,23.6567,150000.0
2015-05-21 11:30:00,44.08,44.1,44.04,44.05,43700.0,23.662,23.6728,23.6406,23.6459,43700.0
2015-05-21 12:00:00,44.05,44.07,44.0,44.02,30000.0,23.6459,23.6567,23.6191,23.6298,30000.0
2015-05-21 12:30:00,44.03,44.09,44.02,44.08,31800.0,23.6352,23.6674,23.6298,23.662,31800.0
2015-05-21 13:00:00,44.07,44.1,44.04,44.04,22100.0,23.6567,23.6728,23.6406,23.6406,22100.0
2015-05-21 13:30:00,44.04,44.04,43.97,43.98,27600.0,23.6406,23.6406,23.603,23.6084,27600.0
2015-05-21 14:00:00,43.98,44.01,43.97,44.01,28500.0,23.6084,23.6245,23.603,23.6245,28500.0
2015-05-21 14:30:00,44.0,44.01,43.96,43.96,36900.0,23.6191,23.6245,23.5976,23.5976,36900.0
2015-05-21 15:00:00,43.97,44.0,43.94,44.0,62900.0,23.603,23.6191,23.5869,23.6191,62900.0
2015-05-21 15:30:00,44.0,44.0,43.87,43.9,152700.0,23.6191,23.6191,23.5493,23.5654,152700.0
2015-05-22 09:30:00,43.71,43.73,43.54,43.65,66400.0,23.4634,23.4742,23.3722,23.4312,66400.0
2015-05-22 10:00:00,43.67,43.69,43.51,43.51,83800.0,23.442,23.4527,23.3561,23.3561,83800.0
2015-05-22 10:30:00,43.51,43.64,43.5,43.59,50100.0,23.3561,23.4259,23.3507,23.399,50100.0
2015-05-22 11:00:00,43.59,43.64,43.56,43.6,51300.0,23.399,23.4259,23.3829,23.4044,51300.0
2015-05-22 11:30:00,43.6,43.69,43.58,43.66,52200.0,23.4044,23.4527,23.3936,23.4366,52200.0
2015-05-22 12:00:00,43.65,43.66,43.6,43.62,30200.0,23.4312,23.4366,23.4044,23.4151,30200.0
2015-05-22 12:30:00,43.63,43.64,43.58,43.6,37600.0,23.4205,23.4259,23.3936,23.4044,37600.0
2015-05-22 13:00:00,43.59,43.66,43.57,43.64,39500.0,23.399,23.4366,23.3883,23.4259,39500.0
2015-05-22 13:30:00,43.65,43.69,43.63,43.67,25500.0,23.4312,23.4527,23.4205,23.442,25500.0
2015-05-22 14:00:00,43.67,43.69,43.64,43.66,36200.0,23.442,23.4527,23.4259,23.4366,36200.0
2015-05-22 14:30:00,43.67,43.69,43.65,43.67,44500.0,23.442,23.4527,23.4312,23.442,44500.0
2015-05-22 15:00:00,43.68,43.73,43.67,43.7,59000.0,23.4473,23.4742,23.442,23.4581,59000.0
2015-05-22 15:30:00,43.69,43.7,43.67,43.7,85600.0,23.4527,23.4581,23.442,23.4581,85600.0
2015-05-26 09:30:00,43.6,43.72,43.55,43.61,78400.0,23.4044,23.4688,23.3775,23.4097,78400.0
2015-05-26 10:00:00,43.61,43.61,43.5,43.5,45000.0,23.4097,23.4097,23.3507,23.3507,45000.0
2015-05-26 10:30:00,43.51,43.59,43.47,43.58,46000.0,23.3561,23.399,23.3346,23.3936,46000.0
2015-05-26 11:00:00,43.58,43.62,43.54,43.61,37000.0,23.3936,23.4151,23.3722,23.4097,37000.0
2015-05-26 11:30:00,43.62,43.69,43.56,43.58,36400.0,23.4151,23.4527,23.3829,23.3936,36400.0
2015-05-26 12:00:00,43.57,43.61,43.53,43.61,30700.0,23.3883,23.4097,23.3668,23.4097,30700.0
2015-05-26 12:30:00,43.61,43.62,43.58,43.59,28300.0,23.4097,23.4151,23.3936,23.399,28300.0
2015-05-26 13:00:00,43.59,43.64,43.54,43.59,52900.0,23.399,23.4259,23.3722,23.399,52900.0
2015-05-26 13:30:00,43.6,43.6,43.54,43.55,39600.0,23.4044,23.4044,23.3722,23.3775,39600.0
2015-05-26 14:00:00,43.55,43.57,43.47,43.47,45800.0,23.3775,23.3883,23.3346,23.3346,45800.0
2015-05-26 14:30:00,43.47,43.48,43.3,43.33,78000.0,23.3346,23.34,23.2433,23.2594,78000.0
2015-05-26 15:00:00,43.32,43.52,43.32,43.5,66000.0,23.2541,23.3614,23.2541,23.3507,66000.0
2015-05-26 15:30:00,43.5,43.58,43.45,43.5,120900.0,23.3507,23.3936,23.3239,23.3507,120900.0
2015-05-27 09:30:00,43.55,43.56,43.33,43.47,64000.0,23.3775,23.3829,23.2594,23.3346,64000.0
2015-05-27 10:00:00,43.46,43.49,43.34,43.45,44800.0,23.3292,23.3453,23.2648,23.3239,44800.0
2015-05-27 10:30:00,43.46,43.53,43.39,43.51,69000.0,23.3292,23.3668,23.2917,23.3561,69000.0
2015-05-27 11:00:00,43.52,43.56,43.48,43.56,56000.0,23.3614,23.3829,23.34,23.3829,56000.0
2015-05-27 11:30:00,43.56,43.62,43.54,43.56,65300.0,23.3829,23.4151,23.3722,23.3829,65300.0
2015-05-27 12:00:00,43.57,43.62,43.51,43.6,27600.0,23.3883,23.4151,23.3561,23.4044,27600.0
2015-05-27 12:30:00,43.59,43.59,43.49,43.5,30500.0,23.399,23.399,23.3453,23.3507,30500.0
2015-05-27 13:00:00,43.51,43.63,43.51,43.62,25300.0,23.3561,23.4205,23.3561,23.4151,25300.0
2015-05-27 13:30:00,43.62,43.72,43.62,43.71,43500.0,23.4151,23.4688,23.4151,23.4634,43500.0
2015-05-27 14:00:00,43.71,43.82,43.69,43.8,60800.0,23.4634,23.5225,23.4527,23.5117,60800.0
2015-05-27 14:30:00,43.8,43.86,43.78,43.82,68100.0,23.5117,23.5439,23.501,23.5225,68100.0
2015-05-27 15:00:00,43.81,43.84,43.77,43.77,62500.0,23.5171,23.5332,23.4956,23.4956,62500.0
2015-05-27 15:30:00,43.77,43.77,43.69,43.72,100200.0,23.4956,23.4956,23.4527,23.4688,100200.0
2015-05-28 09:30:00,43.53,43.67,43.5,43.67,52100.0,23.3668,23.442,23.3507,23.442,52100.0
2015-05-28 10:00:00,43.66,43.66,43.54,43.57,30600.0,23.4366,23.4366,23.3722,23.3883,30600.0
2015-05-28 10:30:00,43.56,43.56,43.39,43.41,44200.0,23.3829,23.3829,23.2917,23.3024,44200.0
2015-05-28 11:00:00,43.41,43.44,43.33,43.4,63500.0,23.3024,23.3185,23.2594,23.297,63500.0
2015-05-28 11:30:00,43.4,43.57,43.4,43.57,36000.0,23.297,23.3883,23.297,23.3883,36000.0
2015-05-28 12:00:00,43.57,43.64,43.51,43.63,37200.0,23.3883,23.4259,23.3561,23.4205,37200.0
2015-05-28 12:30:00,43.64,43.64,43.55,43.6,29300.0,23.4259,23.4259,23.3775,23.4044,29300.0
2015-05-28 13:00:00,43.6,43.67,43.58,43.66,27500.0,23.4044,23.442,23.3936,23.4366,27500.0
2015-05-28 13:30:00,43.66,43.83,43.66,43.81,45900.0,23.4366,23.5278,23.4366,23.5171,45900.0
2015-05-28 14:00:00,43.81,43.92,43.78,43.89,31200.0,23.5171,23.5762,23.501,23.5601,31200.0
2015-05-28 14:30:00,43.9,43.98,43.88,43.97,34200.0,23.5654,23.6084,23.5547,23.603,34200.0
2015-05-28 15:00:00,43.98,44.03,43.89,43.9,60200.0,23.6084,23.6352,23.5601,23.5654,60200.0
2015-05-28 15:30:00,43.91,43.97,43.89,43.97,80300.0,23.5708,23.603,23.5601,23.603,80300.0
2015-05-29 09:30:00,43.66,43.77,43.57,43.61,72848.0,23.4366,23.4956,23.3883,23.4097,72848.0
2015-05-29 10:00:00,43.6,43.69,43.37,43.38,87736.0,23.4044,23.4527,23.2809,23.2863,87736.0
2015-05-29 10:30:00,43.37,43.4,43.31,43.39,49969.0,23.2809,23.297,23.2487,23.2917,49969.0
2015-05-29 11:00:00,43.4,43.41,43.3,43.31,51400.0,23.297,23.3024,23.2433,23.2487,51400.0
2015-05-29 11:30:00,43.31,43.59,43.27,43.54,138635.0,23.2487,23.399,23.2272,23.3722,138635.0
2015-05-29 12:00:00,43.54,43.59,43.47,43.55,19308.0,23.3722,23.399,23.3346,23.3775,19308.0
2015-05-29 12:30:00,43.56,43.67,43.56,43.63,26083.0,23.3829,23.442,23.3829,23.4205,26083.0
2015-05-29 13:00:00,43.62,43.63,43.52,43.61,21147.0,23.4151,23.4205,23.3614,23.4097,21147.0
2015-05-29 13:30:00,43.61,43.67,43.54,43.64,33214.0,23.4097,23.442,23.3722,23.4259,33214.0
2015-05-29 14:00:00,43.65,43.72,43.64,43.71,60650.0,23.4312,23.4688,23.4259,23.4634,60650.0
2015-05-29 14:30:00,43.72,43.79,43.69,43.77,65927.0,23.4688,23.5064,23.4527,23.4956,65927.0
2015-05-29 15:00:00,43.78,43.81,43.72,43.77,51104.0,23.501,23.5171,23.4688,23.4956,51104.0
2015-05-29 15:30:00,43.77,43.84,43.74,43.79,168056.0,23.4956,23.5332,23.4795,23.5064,168056.0
2015-06-01 09:30:00,43.74,43.83,43.59,43.62,54529.0,23.4795,23.5278,23.399,23.4151,54529.0
2015-06-01 10:00:00,43.62,43.62,43.39,43.5,36573.0,23.4151,23.4151,23.2917,23.3507,36573.0
2015-06-01 10:30:00,43.5,43.51,43.38,43.4,47442.0,23.3507,23.3561,23.2863,23.297,47442.0
2015-06-01 11:00:00,43.4,43.47,43.36,43.42,30778.0,23.297,23.3346,23.2756,23.3078,30778.0
2015-06-01 11:30:00,43.42,43.47,43.39,43.4,33431.0,23.3078,23.3346,23.2917,23.297,33431.0
2015-06-01 12:00:00,43.4,43.51,43.38,43.5,31019.0,23.297,23.3561,23.2863,23.3507,31019.0
2015-06-01 12:30:00,43.5,43.56,43.5,43.54,68814.0,23.3507,23.3829,23.3507,23.3722,68814.0
2015-06-01 13:00:00,43.55,43.57,43.47,43.54,32776.0,23.3775,23.3883,23.3346,23.3722,32776.0
2015-06-01 13:30:00,43.55,43.63,43.54,43.63,20550.0,23.3775,23.4205,23.3722,23.4205,20550.0
2015-06-01 14:00:00,43.59,43.66,43.54,43.65,35850.0,23.399,23.4366,23.3722,23.4312,35850.0
2015-06-01 14:30:00,43.65,43.68,43.59,43.65,46976.0,23.4312,23.4473,23.399,23.4312,46976.0
2015-06-01 15:00:00,43.66,43.68,43.6,43.61,30690.0,23.4366,23.4473,23.4044,23.4097,30690.0
2015-06-01 15:30:00,43.61,43.63,43.55,43.58,81415.0,23.4097,23.4205,23.3775,23.3936,81415.0
2015-06-02 09:30:00,43.7,43.82,43.6,43.79,70764.0,23.4581,23.5225,23.4044,23.5064,70764.0
2015-06-02 10:00:00,43.75,43.97,43.75,43.88,48902.0,23.4849,23.603,23.4849,23.5547,48902.0
2015-06-02 10:30:00,43.89,43.99,43.88,43.96,23137.0,23.5601,23.6137,23.5547,23.5976,23137.0
2015-06-02 11:00:00,43.96,44.01,43.86,43.88,142524.0,23.5976,23.6245,23.5439,23.5547,142524.0
2015-06-02 11:30:00,43.88,43.94,43.82,43.92,56303.0,23.5547,23.5869,23.5225,23.5762,56303.0
2015-06-02 12:00:00,43.92,44.1,43.92,44.04,28561.0,23.5762,23.6728,23.5762,23.6406,28561.0
2015-06-02 12:30:00,44.04,44.16,44.03,44.15,37611.0,23.6406,23.705,23.6352,23.6996,37611.0
2015-06-02 13:00:00,44.16,44.18,44.12,44.12,19850.0,23.705,23.7157,23.6835,23.6835,19850.0
2015-06-02 13:30:00,44.13,44.14,44.09,44.14,15673.0,23.6889,23.6943,23.6674,23.6943,15673.0
2015-06-02 14:00:00,44.14,44.16,44.08,44.11,39997.0,23.6943,23.705,23.662,23.6781,39997.0
2015-06-02 14:30:00,44.11,44.12,44.04,44.11,48790.0,23.6781,23.6835,23.6406,23.6781,48790.0
2015-06-02 15:00:00,44.1,44.1,43.98,43.98,36120.0,23.6728,23.6728,23.6084,23.6084,36120.0
2015-06-02 15:30:00,43.97,44.1,43.96,44.05,82731.0,23.603,23.6728,23.5976,23.6459,82731.0
2015-06-03 09:30:00,43.92,44.02,43.82,44.01,49005.0,23.5762,23.6298,23.5225,23.6245,49005.0
2015-06-03 10:00:00,44.05,44.26,44.03,44.26,29309.0,23.6459,23.7587,23.6352,23.7587,29309.0
2015-06-03 10:30:00,44.25,44.27,44.11,44.26,36034.0,23.7533,23.764,23.6781,23.7587,36034.0
2015-06-03 11:00:00,44.26,44.41,44.24,44.36,70425.0,23.7587,23.8392,23.7479,23.8123,70425.0
2015-06-03 11:30:00,44.35,44.38,44.24,44.33,119719.0,23.807,23.8231,23.7479,23.7962,119719.0
2015-06-03 12:00:00,44.32,44.35,44.28,44.3,45157.0,23.7909,23.807,23.7694,23.7801,45157.0
2015-06-03 12:30:00,44.29,44.5,44.29,44.49,62181.0,23.7748,23.8875,23.7748,23.8821,62181.0
2015-06-03 13:00:00,44.49,44.54,44.42,44.43,39745.0,23.8821,23.909,23.8446,23.8499,39745.0
2015-06-03 13:30:00,44.42,44.49,44.35,44.42,38772.0,23.8446,23.8821,23.807,23.8446,38772.0
2015-06-03 14:00:00,44.41,44.52,44.41,44.52,47199.0,23.8392,23.8982,23.8392,23.8982,47199.0
2015-06-03 14:30:00,44.52,44.52,44.28,44.44,86248.0,23.8982,23.8982,23.7694,23.8553,86248.0
2015-06-03 15:00:00,44.43,44.47,44.35,44.47,53499.0,23.8499,23.8714,23.807,23.8714,53499.0
2015-06-03 15:30:00,44.47,44.54,44.41,44.43,86023.0,23.8714,23.909,23.8392,23.8499,86023.0
2015-06-04 09:30:00,44.13,44.2,44.01,44.17,81237.0,23.6889,23.7265,23.6245,23.7104,81237.0
2015-06-04 10:00:00,44.17,44.36,44.09,44.12,44878.0,23.7104,23.8123,23.6674,23.6835,44878.0
2015-06-04 10:30:00,44.1,44.19,44.04,44.16,35732.0,23.6728,23.7211,23.6406,23.705,35732.0
2015-06-04 11:00:00,44.15,44.22,44.03,44.12,86513.0,23.6996,23.7372,23.6352,23.6835,86513.0
2015-06-04 11:30:00,44.12,44.18,44.05,44.12,58697.0,23.6835,23.7157,23.6459,23.6835,58697.0
2015-06-04 12:00:00,44.12,44.12,44.06,44.08,35178.0,23.6835,23.6835,23.6513,23.662,35178.0
2015-06-04 12:30:00,44.07,44.23,44.06,44.17,34023.0,23.6567,23.7426,23.6513,23.7104,34023.0
2015-06-04 13:00:00,44.18,44.19,44.08,44.16,44264.0,23.7157,23.7211,23.662,23.705,44264.0
2015-06-04 13:30:00,44.16,44.19,44.08,44.15,59084.0,23.705,23.7211,23.662,23.6996,59084.0
2015-06-04 14:00:00,44.14,44.23,44.14,44.15,48818.0,23.6943,23.7426,23.6943,23.6996,48818.0
2015-06-04 14:30:00,44.15,44.19,44.12,44.15,42380.0,23.6996,23.7211,23.6835,23.6996,42380.0
2015-06-04 15:00:00,44.15,44.18,44.11,44.14,56649.0,23.6996,23.7157,23.6781,23.6943,56649.0
2015-06-04 15:30:00,44.14,44.16,44.06,44.14,157318.0,23.6943,23.705,23.6513,23.6943,157318.0
2015-06-05 09:30:00,43.97,44.01,43.73,43.77,106633.0,23.603,23.6245,23.4742,23.4956,106633.0
2015-06-05 10:00:00,43.77,44.15,43.77,44.15,82285.0,23.4956,23.6996,23.4956,23.6996,82285.0
2015-06-05 10:30:00,44.15,44.25,44.04,44.05,41349.0,23.6996,23.7533,23.6406,23.6459,41349.0
2015-06-05 11:00:00,44.06,44.12,44.04,44.05,52271.0,23.6513,23.6835,23.6406,23.6459,52271.0
2015-06-05 11:30:00,44.05,44.05,43.96,43.98,46583.0,23.6459,23.6459,23.5976,23.6084,46583.0
2015-06-05 12:00:00,43.99,44.03,43.89,43.89,26311.0,23.6137,23.6352,23.5601,23.5601,26311.0
2015-06-05 12:30:00,43.89,44.0,43.87,43.98,47277.0,23.5601,23.6191,23.5493,23.6084,47277.0
2015-06-05 13:00:00,43.99,44.06,43.98,44.05,38061.0,23.6137,23.6513,23.6084,23.6459,38061.0
2015-06-05 13:30:00,44.05,44.11,43.99,44.09,54592.0,23.6459,23.6781,23.6137,23.6674,54592.0
2015-06-05 14:00:00,44.1,44.11,44.0,44.01,38913.0,23.6728,23.6781,23.6191,23.6245,38913.0
2015-06-05 14:30:00,44.02,44.1,43.99,44.06,50276.0,23.6298,23.6728,23.6137,23.6513,50276.0
2015-06-05 15:00:00,44.08,44.09,44.01,44.03,35873.0,23.662,23.6674,23.6245,23.6352,35873.0
2015-06-05 15:30:00,44.03,44.11,43.95,44.09,224091.0,23.6352,23.6781,23.5923,23.6674,224091.0
2015-06-08 09:30:00,44.12,44.14,43.93,44.08,71787.0,23.6835,23.6943,23.5815,23.662,71787.0
2015-06-08 10:00:00,44.07,44.09,43.92,43.96,39953.0,23.6567,23.6674,23.5762,23.5976,39953.0
2015-06-08 10:30:00,43.96,43.97,43.9,43.92,36937.0,23.5976,23.603,23.5654,23.5762,36937.0
2015-06-08 11:00:00,43.91,43.98,43.89,43.9,57264.0,23.5708,23.6084,23.5601,23.5654,57264.0
2015-06-08 11:30:00,43.91,43.94,43.76,43.77,57233.0,23.5708,23.5869,23.4903,23.4956,57233.0
2015-06-08 12:00:00,43.77,43.83,43.73,43.73,36075.0,23.4956,23.5278,23.4742,23.4742,36075.0
2015-06-08 12:30:00,43.73,43.83,43.68,43.79,49994.0,23.4742,23.5278,23.4473,23.5064,49994.0
2015-06-08 13:00:00,43.79,43.82,43.71,43.78,32846.0,23.5064,23.5225,23.4634,23.501,32846.0
2015-06-08 13:30:00,43.77,43.89,43.75,43.82,31077.0,23.4956,23.5601,23.4849,23.5225,31077.0
2015-06-08 14:00:00,43.8,43.9,43.79,43.87,27478.0,23.5117,23.5654,23.5064,23.5493,27478.0
2015-06-08 14:30:00,43.88,43.97,43.87,43.9,44975.0,23.5547,23.603,23.5493,23.5654,44975.0
2015-06-08 15:00:00,43.9,44.04,43.9,43.96,52611.0,23.5654,23.6406,23.5654,23.5976,52611.0
2015-06-08 15:30:00,43.96,43.97,43.83,43.87,97800.0,23.5976,23.603,23.5278,23.5493,97800.0
2015-06-09 09:30:00,44.03,44.05,43.64,43.64,67373.0,23.6352,23.6459,23.4259,23.4259,67373.0
2015-06-09 10:00:00,43.64,43.7,43.6,43.62,71966.0,23.4259,23.4581,23.4044,23.4151,71966.0
2015-06-09 10:30:00,43.61,43.89,43.61,43.88,47710.0,23.4097,23.5601,23.4097,23.5547,47710.0
2015-06-09 11:00:00,43.88,44.1,43.88,44.07,45035.0,23.5547,23.6728,23.5547,23.6567,45035.0
2015-06-09 11:30:00,44.07,44.11,44.02,44.09,31654.0,23.6567,23.6781,23.6298,23.6674,31654.0
2015-06-09 12:00:00,44.1,44.1,43.98,44.05,18852.0,23.6728,23.6728,23.6084,23.6459,18852.0
2015-06-09 12:30:00,44.06,44.16,44.05,44.16,26643.0,23.6513,23.705,23.6459,23.705,26643.0
2015-06-09 13:00:00,44.15,44.15,43.97,43.98,26010.0,23.6996,23.6996,23.603,23.6084,26010.0
2015-06-09 13:30:00,43.97,44.0,43.9,43.96,22164.0,23.603,23.6191,23.5654,23.5976,22164.0
2015-06-09 14:00:00,43.96,44.05,43.94,44.05,31383.0,23.5976,23.6459,23.5869,23.6459,31383.0
2015-06-09 14:30:00,44.05,44.11,44.02,44.06,26646.0,23.6459,23.6781,23.6298,23.6513,26646.0
2015-06-09 15:00:00,44.07,44.07,43.89,43.92,36746.0,23.6567,23.6567,23.5601,23.5762,36746.0
2015-06-09 15:30:00,43.92,44.05,43.88,44.03,104792.0,23.5762,23.6459,23.5547,23.6352,104792.0
2015-06-10 09:30:00,44.57,44.58,44.31,44.36,64724.0,23.9251,23.9304,23.7855,23.8123,64724.0
2015-06-10 10:00:00,44.37,44.4,44.29,44.33,47762.0,23.8177,23.8338,23.7748,23.7962,47762.0
2015-06-10 10:30:00,44.35,44.41,44.26,44.41,50995.0,23.807,23.8392,23.7587,23.8392,50995.0
2015-06-10 11:00:00,44.4,44.49,44.36,44.49,66501.0,23.8338,23.8821,23.8123,23.8821,66501.0
2015-06-10 11:30:00,44.49,44.5,44.36,44.42,48634.0,23.8821,23.8875,23.8123,23.8446,48634.0
2015-06-10 12:00:00,44.42,44.45,44.38,44.42,23370.0,23.8446,23.8607,23.8231,23.8446,23370.0
2015-06-10 12:30:00,44.42,44.45,44.34,44.4,42494.0,23.8446,23.8607,23.8016,23.8338,42494.0
2015-06-10 13:00:00,44.4,44.45,44.34,44.44,17495.0,23.8338,23.8607,23.8016,23.8553,17495.0
2015-06-10 13:30:00,44.43,44.48,44.42,44.48,23506.0,23.8499,23.8768,23.8446,23.8768,23506.0
2015-06-10 14:00:00,44.49,44.52,44.4,44.45,31611.0,23.8821,23.8982,23.8338,23.8607,31611.0
2015-06-10 14:30:00,44.44,44.45,44.3,44.41,40953.0,23.8553,23.8607,23.7801,23.8392,40953.0
2015-06-10 15:00:00,44.41,44.43,44.35,44.42,41030.0,23.8392,23.8499,23.807,23.8446,41030.0
2015-06-10 15:30:00,44.42,44.47,44.36,44.45,132146.0,23.8446,23.8714,23.8123,23.8607,132146.0
2015-06-11 09:30:00,43.75,43.83,43.69,43.75,91473.0,23.7756,23.8191,23.743,23.7756,91473.0
2015-06-11 10:00:00,43.74,43.8,43.72,43.77,31348.0,23.7702,23.8028,23.7593,23.7865,31348.0
2015-06-11 10:30:00,43.76,43.85,43.74,43.82,42670.0,23.7811,23.83,23.7702,23.8137,42670.0
2015-06-11 11:00:00,43.81,43.87,43.75,43.76,54838.0,23.8082,23.8408,23.7756,23.7811,54838.0
2015-06-11 11:30:00,43.76,43.76,43.6,43.6,116234.0,23.7811,23.7811,23.6941,23.6941,116234.0
2015-06-11 12:00:00,43.6,43.66,43.52,43.53,56918.0,23.6941,23.7267,23.6506,23.6561,56918.0
2015-06-11 12:30:00,43.53,43.54,43.49,43.52,31965.0,23.6561,23.6615,23.6343,23.6506,31965.0
2015-06-11 13:00:00,43.53,43.59,43.5,43.52,44216.0,23.6561,23.6887,23.6398,23.6506,44216.0
2015-06-11 13:30:00,43.53,43.6,43.52,43.59,34558.0,23.6561,23.6941,23.6506,23.6887,34558.0
2015-06-11 14:00:00,43.59,43.62,43.57,43.59,30817.0,23.6887,23.705,23.6778,23.6887,30817.0
2015-06-11 14:30:00,43.59,43.64,43.56,43.62,41654.0,23.6887,23.7158,23.6724,23.705,41654.0
2015-06-11 15:00:00,43.62,43.69,43.62,43.66,37185.0,23.705,23.743,23.705,23.7267,37185.0
2015-06-11 15:30:00,43.65,43.68,43.56,43.6,88334.0,23.7213,23.7376,23.6724,23.6941,88334.0
2015-06-12 09:30:00,43.33,43.42,43.24,43.32,51394.0,23.5474,23.5963,23.4985,23.5419,51394.0
2015-06-12 10:00:00,43.32,43.37,43.22,43.23,32807.0,23.5419,23.5691,23.4876,23.493,32807.0
2015-06-12 10:30:00,43.2,43.26,43.12,43.2,33811.0,23.4767,23.5093,23.4333,23.4767,33811.0
2015-06-12 11:00:00,43.19,43.26,43.18,43.22,50233.0,23.4713,23.5093,23.4659,23.4876,50233.0
2015-06-12 11:30:00,43.23,43.37,43.17,43.23,36447.0,23.493,23.5691,23.4604,23.493,36447.0
2015-06-12 12:00:00,43.22,43.27,43.16,43.2,38085.0,23.4876,23.5148,23.455,23.4767,38085.0
2015-06-12 12:30:00,43.2,43.2,43.09,43.16,33520.0,23.4767,23.4767,23.4169,23.455,33520.0
2015-06-12 13:00:00,43.16,43.33,43.15,43.3,34577.0,23.455,23.5474,23.4496,23.5311,34577.0
2015-06-12 13:30:00,43.3,43.37,43.28,43.34,37680.0,23.5311,23.5691,23.5202,23.5528,37680.0
2015-06-12 14:00:00,43.35,43.35,43.15,43.16,55014.0,23.5582,23.5582,23.4496,23.455,55014.0
2015-06-12 14:30:00,43.16,43.23,43.16,43.23,46648.0,23.455,23.493,23.455,23.493,46648.0
2015-06-12 15:00:00,43.23,43.32,43.21,43.32,44331.0,23.493,23.5419,23.4822,23.5419,44331.0
2015-06-12 15:30:00,43.32,43.35,43.27,43.31,98466.0,23.5419,23.5582,23.5148,23.5365,98466.0
2015-06-15 09:30:00,43.0,43.36,42.97,43.35,99493.0,23.368,23.5637,23.3517,23.5582,99493.0
2015-06-15 10:00:00,43.32,43.36,43.14,43.18,50188.0,23.5419,23.5637,23.4441,23.4659,50188.0
2015-06-15 10:30:00,43.18,43.18,43.07,43.14,36708.0,23.4659,23.4659,23.4061,23.4441,36708.0
2015-06-15 11:00:00,43.16,43.28,43.13,43.18,28848.0,23.455,23.5202,23.4387,23.4659,28848.0
2015-06-15 11:30:00,43.17,43.25,43.15,43.22,31767.0,23.4604,23.5039,23.4496,23.4876,31767.0
2015-06-15 12:00:00,43.22,43.3,43.22,43.25,41141.0,23.4876,23.5311,23.4876,23.5039,41141.0
2015-06-15 12:30:00,43.26,43.31,43.24,43.28,21352.0,23.5093,23.5365,23.4985,23.5202,21352.0
2015-06-15 13:00:00,43.28,43.31,43.24,43.3,74144.0,23.5202,23.5365,23.4985,23.5311,74144.0
2015-06-15 13:30:00,43.29,43.32,43.19,43.23,135749.0,23.5256,23.5419,23.4713,23.493,135749.0
2015-06-15 14:00:00,43.24,43.4,43.21,43.38,170937.0,23.4985,23.5854,23.4822,23.5745,170937.0
2015-06-15 14:30:00,43.38,43.4,43.32,43.38,90335.0,23.5745,23.5854,23.5419,23.5745,90335.0
2015-06-15 15:00:00,43.37,43.41,43.32,43.39,69568.0,23.5691,23.5909,23.5419,23.58,69568.0
2015-06-15 15:30:00,43.39,43.4,43.28,43.35,117502.0,23.58,23.5854,23.5202,23.5582,117502.0
2015-06-16 09:30:00,43.14,43.14,43.0,43.13,101058.0,23.4441,23.4441,23.368,23.4387,101058.0
2015-06-16 10:00:00,43.13,43.16,43.02,43.08,50759.0,23.4387,23.455,23.3789,23.4115,50759.0
2015-06-16 10:30:00,43.07,43.13,43.04,43.13,43344.0,23.4061,23.4387,23.3898,23.4387,43344.0
2015-06-16 11:00:00,43.13,43.3,43.12,43.16,52020.0,23.4387,23.5311,23.4333,23.455,52020.0
2015-06-16 11:30:00,43.16,43.18,43.09,43.14,30113.0,23.455,23.4659,23.4169,23.4441,30113.0
2015-06-16 12:00:00,43.13,43.17,43.08,43.13,30250.0,23.4387,23.4604,23.4115,23.4387,30250.0
2015-06-16 12:30:00,43.13,43.19,43.12,43.16,59755.0,23.4387,23.4713,23.4333,23.455,59755.0
2015-06-16 13:00:00,43.15,43.24,43.14,43.22,33725.0,23.4496,23.4985,23.4441,23.4876,33725.0
2015-06-16 13:30:00,43.23,43.27,43.2,43.22,30188.0,23.493,23.5148,23.4767,23.4876,30188.0
2015-06-16 14:00:00,43.23,43.27,43.2,43.2,47708.0,23.493,23.5148,23.4767,23.4767,47708.0
2015-06-16 14:30:00,43.2,43.27,43.19,43.23,58687.0,23.4767,23.5148,23.4713,23.493,58687.0
2015-06-16 15:00:00,43.24,43.25,43.2,43.23,68772.0,23.4985,23.5039,23.4767,23.493,68772.0
2015-06-16 15:30:00,43.23,43.3,43.2,43.26,108146.0,23.493,23.5311,23.4767,23.5093,108146.0
2015-06-17 09:30:00,43.22,43.44,43.19,43.4,134034.0,23.4876,23.6072,23.4713,23.5854,134034.0
2015-06-17 10:00:00,43.4,43.47,43.24,43.39,67631.0,23.5854,23.6235,23.4985,23.58,67631.0
2015-06-17 10:30:00,43.36,43.36,43.19,43.2,26674.0,23.5637,23.5637,23.4713,23.4767,26674.0
2015-06-17 11:00:00,43.2,43.38,43.17,43.27,59950.0,23.4767,23.5745,23.4604,23.5148,59950.0
2015-06-17 11:30:00,43.27,43.28,43.18,43.22,25981.0,23.5148,23.5202,23.4659,23.4876,25981.0
2015-06-17 12:00:00,43.22,43.28,43.14,43.27,46155.0,23.4876,23.5202,23.4441,23.5148,46155.0
2015-06-17 12:30:00,43.27,43.28,43.08,43.11,38059.0,23.5148,23.5202,23.4115,23.4278,38059.0
2015-06-17 13:00:00,43.1,43.1,43.03,43.06,15498.0,23.4224,23.4224,23.3843,23.4006,15498.0
2015-06-17 13:30:00,43.05,43.13,43.02,43.09,33150.0,23.3952,23.4387,23.3789,23.4169,33150.0
2015-06-17 14:00:00,43.08,43.23,42.91,43.11,73471.0,23.4115,23.493,23.3191,23.4278,73471.0
2015-06-17 14:30:00,43.1,43.36,43.06,43.34,55282.0,23.4224,23.5637,23.4006,23.5528,55282.0
2015-06-17 15:00:00,43.35,43.38,43.3,43.32,69140.0,23.5582,23.5745,23.5311,23.5419,69140.0
2015-06-17 15:30:00,43.32,43.35,43.28,43.31,80122.0,23.5419,23.5582,23.5202,23.5365,80122.0
2015-06-18 09:30:00,43.57,43.61,43.5,43.55,65055.0,23.6778,23.6995,23.6398,23.6669,65055.0
2015-06-18 10:00:00,43.55,43.58,43.38,43.38,91335.0,23.6669,23.6832,23.5745,23.5745,91335.0
2015-06-18 10:30:00,43.37,43.43,43.32,43.34,48330.0,23.5691,23.6017,23.5419,23.5528,48330.0
2015-06-18 11:00:00,43.35,43.48,43.35,43.4,39213.0,23.5582,23.6289,23.5582,23.5854,39213.0
2015-06-18 11:30:00,43.4,43.4,43.34,43.35,36135.0,23.5854,23.5854,23.5528,23.5582,36135.0
2015-06-18 12:00:00,43.34,43.37,43.3,43.33,44214.0,23.5528,23.5691,23.5311,23.5474,44214.0
2015-06-18 12:30:00,43.34,43.35,43.26,43.3,65348.0,23.5528,23.5582,23.5093,23.5311,65348.0
2015-06-18 13:00:00,43.3,43.33,43.23,43.24,74212.0,23.5311,23.5474,23.493,23.4985,74212.0
2015-06-18 13:30:00,43.24,43.28,43.21,43.25,61472.0,23.4985,23.5202,23.4822,23.5039,61472.0
2015-06-18 14:00:00,43.25,43.32,43.21,43.27,47287.0,23.5039,23.5419,23.4822,23.5148,47287.0
2015-06-18 14:30:00,43.27,43.32,43.27,43.29,36577.0,23.5148,23.5419,23.5148,23.5256,36577.0
2015-06-18 15:00:00,43.29,43.35,43.26,43.32,65125.0,23.5256,23.5582,23.5093,23.5419,65125.0
2015-06-18 15:30:00,43.31,43.41,43.31,43.36,127078.0,23.5365,23.5909,23.5365,23.5637,127078.0
2015-06-19 09:30:00,43.0,43.45,42.85,43.26,116633.0,23.368,23.6126,23.2865,23.5093,116633.0
2015-06-19 10:00:00,43.25,43.3,43.18,43.19,47515.0,23.5039,23.5311,23.4659,23.4713,47515.0
2015-06-19 10:30:00,43.19,43.19,43.06,43.13,62691.0,23.4713,23.4713,23.4006,23.4387,62691.0
2015-06-19 11:00:00,43.14,43.16,43.09,43.1,51285.0,23.4441,23.455,23.4169,23.4224,51285.0
2015-06-19 11:30:00,43.1,43.16,43.09,43.12,61601.0,23.4224,23.455,23.4169,23.4333,61601.0
2015-06-19 12:00:00,43.11,43.14,43.04,43.1,33066.0,23.4278,23.4441,23.3898,23.4224,33066.0
2015-06-19 12:30:00,43.1,43.16,43.08,43.16,34813.0,23.4224,23.455,23.4115,23.455,34813.0
2015-06-19 13:00:00,43.16,43.3,43.15,43.29,53392.0,23.455,23.5311,23.4496,23.5256,53392.0
2015-06-19 13:30:00,43.28,43.31,43.24,43.29,49935.0,23.5202,23.5365,23.4985,23.5256,49935.0
2015-06-19 14:00:00,43.28,43.29,42.93,42.98,103738.0,23.5202,23.5256,23.33,23.3572,103738.0
2015-06-19 14:30:00,42.98,43.0,42.82,42.89,74336.0,23.3572,23.368,23.2702,23.3083,74336.0
2015-06-19 15:00:00,42.9,42.93,42.83,42.9,59132.0,23.3137,23.33,23.2757,23.3137,59132.0
2015-06-19 15:30:00,42.91,43.03,42.88,42.93,175683.0,23.3191,23.3843,23.3028,23.33,175683.0
2015-06-22 09:30:00,43.23,43.45,43.03,43.43,144201.0,23.493,23.6126,23.3843,23.6017,144201.0
2015-06-22 10:00:00,43.42,43.63,43.38,43.57,132070.0,23.5963,23.7104,23.5745,23.6778,132070.0
2015-06-22 10:30:00,43.58,43.65,43.54,43.57,54593.0,23.6832,23.7213,23.6615,23.6778,54593.0
2015-06-22 11:00:00,43.57,43.57,43.47,43.52,55614.0,23.6778,23.6778,23.6235,23.6506,55614.0
2015-06-22 11:30:00,43.52,43.54,43.47,43.52,36015.0,23.6506,23.6615,23.6235,23.6506,36015.0
2015-06-22 12:00:00,43.52,43.54,43.33,43.36,39509.0,23.6506,23.6615,23.5474,23.5637,39509.0
2015-06-22 12:30:00,43.37,43.48,43.37,43.47,39907.0,23.5691,23.6289,23.5691,23.6235,39907.0
2015-06-22 13:00:00,43.48,43.5,43.38,43.39,35010.0,23.6289,23.6398,23.5745,23.58,35010.0
2015-06-22 13:30:00,43.38,43.38,43.28,43.37,56279.0,23.5745,23.5745,23.5202,23.5691,56279.0
2015-06-22 14:00:00,43.37,43.37,43.3,43.35,39080.0,23.5691,23.5691,23.5311,23.5582,39080.0
2015-06-22 14:30:00,43.35,43.43,43.34,43.42,49781.0,23.5582,23.6017,23.5528,23.5963,49781.0
2015-06-22 15:00:00,43.42,43.43,43.3,43.31,46099.0,23.5963,23.6017,23.5311,23.5365,46099.0
2015-06-22 15:30:00,43.3,43.4,43.29,43.39,108185.0,23.5311,23.5854,23.5256,23.58,108185.0
2015-06-23 09:30:00,43.36,43.78,43.34,43.78,88633.0,23.5637,23.7919,23.5528,23.7919,88633.0
2015-06-23 10:00:00,43.77,43.77,43.65,43.72,105118.0,23.7865,23.7865,23.7213,23.7593,105118.0
2015-06-23 10:30:00,43.72,43.83,43.68,43.76,77824.0,23.7593,23.8191,23.7376,23.7811,77824.0
2015-06-23 11:00:00,43.76,43.77,43.61,43.61,94078.0,23.7811,23.7865,23.6995,23.6995,94078.0
2015-06-23 11:30:00,43.61,43.75,43.58,43.74,48715.0,23.6995,23.7756,23.6832,23.7702,48715.0
2015-06-23 12:00:00,43.75,43.76,43.67,43.71,25911.0,23.7756,23.7811,23.7321,23.7539,25911.0
2015-06-23 12:30:00,43.7,43.75,43.62,43.65,37633.0,23.7484,23.7756,23.705,23.7213,37633.0
2015-06-23 13:00:00,43.65,43.73,43.62,43.71,59956.0,23.7213,23.7648,23.705,23.7539,59956.0
2015-06-23 13:30:00,43.69,43.7,43.59,43.61,39634.0,23.743,23.7484,23.6887,23.6995,39634.0
2015-06-23 14:00:00,43.61,43.66,43.59,43.61,58669.0,23.6995,23.7267,23.6887,23.6995,58669.0
2015-06-23 14:30:00,43.62,43.68,43.58,43.65,45145.0,23.705,23.7376,23.6832,23.7213,45145.0
2015-06-23 15:00:00,43.65,43.69,43.54,43.57,51827.0,23.7213,23.743,23.6615,23.6778,51827.0
2015-06-23 15:30:00,43.57,43.6,43.52,43.56,81705.0,23.6778,23.6941,23.6506,23.6724,81705.0
2015-06-24 09:30:00,43.49,43.51,43.2,43.32,74579.0,23.6343,23.6452,23.4767,23.5419,74579.0
2015-06-24 10:00:00,43.32,43.33,43.15,43.18,55708.0,23.5419,23.5474,23.4496,23.4659,55708.0
2015-06-24 10:30:00,43.17,43.34,43.14,43.27,50637.0,23.4604,23.5528,23.4441,23.5148,50637.0
2015-06-24 11:00:00,43.27,43.34,43.25,43.3,35028.0,23.5148,23.5528,23.5039,23.5311,35028.0
2015-06-24 11:30:00,43.3,43.38,43.26,43.38,37712.0,23.5311,23.5745,23.5093,23.5745,37712.0
2015-06-24 12:00:00,43.37,43.38,43.33,43.33,36896.0,23.5691,23.5745,23.5474,23.5474,36896.0
2015-06-24 12:30:00,43.33,43.46,43.32,43.33,59736.0,23.5474,23.618,23.5419,23.5474,59736.0
2015-06-24 13:00:00,43.34,43.36,43.31,43.34,22765.0,23.5528,23.5637,23.5365,23.5528,22765.0
2015-06-24 13:30:00,43.35,43.48,43.34,43.44,63284.0,23.5582,23.6289,23.5528,23.6072,63284.0
2015-06-24 14:00:00,43.44,43.47,43.41,43.45,50215.0,23.6072,23.6235,23.5909,23.6126,50215.0
2015-06-24 14:30:00,43.45,43.55,43.44,43.54,80995.0,23.6126,23.6669,23.6072,23.6615,80995.0
2015-06-24 15:00:00,43.54,43.64,43.51,43.63,68836.0,23.6615,23.7158,23.6452,23.7104,68836.0
2015-06-24 15:30:00,43.64,43.68,43.55,43.56,82813.0,23.7158,23.7376,23.6669,23.6724,82813.0
2015-06-25 09:30:00,43.84,44.34,43.8,44.33,276760.0,23.8245,24.0963,23.8028,24.0908,276760.0
2015-06-25 10:00:00,44.32,44.33,44.15,44.27,120895.0,24.0854,24.0908,23.993,24.0582,120895.0
2015-06-25 10:30:00,44.27,44.27,44.14,44.21,89389.0,24.0582,24.0582,23.9876,24.0256,89389.0
2015-06-25 11:00:00,44.22,44.23,44.17,44.19,37012.0,24.031,24.0365,24.0039,24.0147,37012.0
2015-06-25 11:30:00,44.19,44.23,44.18,44.19,50981.0,24.0147,24.0365,24.0093,24.0147,50981.0
2015-06-25 12:00:00,44.19,44.21,44.16,44.19,45658.0,24.0147,24.0256,23.9984,24.0147,45658.0
2015-06-25 12:30:00,44.19,44.26,44.19,44.26,55487.0,24.0147,24.0528,24.0147,24.0528,55487.0
2015-06-25 13:00:00,44.25,44.25,44.2,44.22,60567.0,24.0473,24.0473,24.0202,24.031,60567.0
2015-06-25 13:30:00,44.22,44.26,44.2,44.24,77909.0,24.031,24.0528,24.0202,24.0419,77909.0
2015-06-25 14:00:00,44.24,44.26,44.2,44.22,43732.0,24.0419,24.0528,24.0202,24.031,43732.0
2015-06-25 14:30:00,44.23,44.25,44.2,44.23,48386.0,24.0365,24.0473,24.0202,24.0365,48386.0
2015-06-25 15:00:00,44.23,44.24,44.21,44.22,25934.0,24.0365,24.0419,24.0256,24.031,25934.0
2015-06-25 15:30:00,44.23,44.29,44.17,44.18,143601.0,24.0365,24.0691,24.0039,24.0093,143601.0
2015-06-26 09:30:00,44.01,44.13,43.95,44.12,95006.0,23.9169,23.9821,23.8843,23.9767,95006.0
2015-06-26 10:00:00,44.12,44.19,44.06,44.19,80201.0,23.9767,24.0147,23.9441,24.0147,80201.0
2015-06-26 10:30:00,44.19,44.28,44.18,44.2,35708.0,24.0147,24.0636,24.0093,24.0202,35708.0
2015-06-26 11:00:00,44.2,44.27,44.19,44.27,40015.0,24.0202,24.0582,24.0147,24.0582,40015.0
2015-06-26 11:30:00,44.27,44.29,44.25,44.28,34552.0,24.0582,24.0691,24.0473,24.0636,34552.0
2015-06-26 12:00:00,44.28,44.32,44.23,44.27,54220.0,24.0636,24.0854,24.0365,24.0582,54220.0
2015-06-26 12:30:00,44.28,44.29,44.12,44.13,39368.0,24.0636,24.0691,23.9767,23.9821,39368.0
2015-06-26 13:00:00,44.13,44.14,43.98,44.01,56527.0,23.9821,23.9876,23.9006,23.9169,56527.0
2015-06-26 13:30:00,44.01,44.06,43.99,44.04,45282.0,23.9169,23.9441,23.906,23.9332,45282.0
2015-06-26 14:00:00,44.05,44.07,43.88,43.92,70684.0,23.9387,23.9495,23.8463,23.868,70684.0
2015-06-26 14:30:00,43.92,43.92,43.86,43.9,50178.0,23.868,23.868,23.8354,23.8571,50178.0
2015-06-26 15:00:00,43.9,44.01,43.89,44.01,52576.0,23.8571,23.9169,23.8517,23.9169,52576.0
2015-06-26 15:30:00,44.01,44.02,43.94,44.02,121799.0,23.9169,23.9224,23.8789,23.9224,121799.0
2015-06-29 09:30:00,43.42,43.7,43.39,43.51,113336.0,23.5963,23.7484,23.58,23.6452,113336.0
2015-06-29 10:00:00,43.5,43.56,43.16,43.18,170969.0,23.6398,23.6724,23.455,23.4659,170969.0
2015-06-29 10:30:00,43.17,43.26,43.14,43.16,93462.0,23.4604,23.5093,23.4441,23.455,93462.0
2015-06-29 11:00:00,43.17,43.2,43.05,43.08,113588.0,23.4604,23.4767,23.3952,23.4115,113588.0
2015-06-29 11:30:00,43.07,43.12,43.03,43.06,68857.0,23.4061,23.4333,23.3843,23.4006,68857.0
2015-06-29 12:00:00,43.05,43.05,42.88,42.89,63402.0,23.3952,23.3952,23.3028,23.3083,63402.0
2015-06-29 12:30:00,42.89,42.93,42.84,42.9,106352.0,23.3083,23.33,23.2811,23.3137,106352.0
2015-06-29 13:00:00,42.9,42.91,42.84,42.9,73156.0,23.3137,23.3191,23.2811,23.3137,73156.0
2015-06-29 13:30:00,42.91,42.99,42.88,42.88,65814.0,23.3191,23.3626,23.3028,23.3028,65814.0
2015-06-29 14:00:00,42.88,42.94,42.86,42.9,80395.0,23.3028,23.3354,23.292,23.3137,80395.0
2015-06-29 14:30:00,42.9,42.95,42.85,42.9,79044.0,23.3137,23.3409,23.2865,23.3137,79044.0
2015-06-29 15:00:00,42.9,42.94,42.83,42.84,107853.0,23.3137,23.3354,23.2757,23.2811,107853.0
2015-06-29 15:30:00,42.84,42.89,42.73,42.76,215332.0,23.2811,23.3083,23.2213,23.2376,215332.0
2015-06-30 09:30:00,42.72,42.83,42.58,42.64,226835.0,23.2159,23.2757,23.1398,23.1724,226835.0
2015-06-30 10:00:00,42.63,42.78,42.55,42.77,170191.0,23.167,23.2485,23.1235,23.243,170191.0
2015-06-30 10:30:00,42.78,42.8,42.66,42.69,132478.0,23.2485,23.2594,23.1833,23.1996,132478.0
2015-06-30 11:00:00,42.69,42.71,42.61,42.62,53635.0,23.1996,23.2104,23.1561,23.1615,53635.0
2015-06-30 11:30:00,42.63,42.65,42.45,42.46,92340.0,23.167,23.1778,23.0691,23.0746,92340.0
2015-06-30 12:00:00,42.46,42.61,42.45,42.49,49683.0,23.0746,23.1561,23.0691,23.0909,49683.0
2015-06-30 12:30:00,42.5,42.54,42.42,42.45,37951.0,23.0963,23.1181,23.0528,23.0691,37951.0
2015-06-30 13:00:00,42.45,42.55,42.43,42.53,31697.0,23.0691,23.1235,23.0583,23.1126,31697.0
2015-06-30 13:30:00,42.53,42.64,42.51,42.61,96870.0,23.1126,23.1724,23.1018,23.1561,96870.0
2015-06-30 14:00:00,42.62,42.66,42.6,42.61,78184.0,23.1615,23.1833,23.1507,23.1561,78184.0
2015-06-30 14:30:00,42.61,42.63,42.51,42.58,76926.0,23.1561,23.167,23.1018,23.1398,76926.0
2015-06-30 15:00:00,42.59,42.61,42.45,42.54,170919.0,23.1452,23.1561,23.0691,23.1181,170919.0
2015-06-30 15:30:00,42.54,42.56,42.4,42.49,250665.0,23.1181,23.1289,23.042,23.0909,250665.0
2015-07-01 09:30:00,42.66,42.74,42.62,42.66,37475.0,23.1833,23.2267,23.1615,23.1833,37475.0
2015-07-01 10:00:00,42.69,42.82,42.65,42.82,45285.0,23.1996,23.2702,23.1778,23.2702,45285.0
2015-07-01 10:30:00,42.81,42.81,42.66,42.7,31632.0,23.2648,23.2648,23.1833,23.205,31632.0
2015-07-01 11:00:00,42.71,42.82,42.69,42.8,48347.0,23.2104,23.2702,23.1996,23.2594,48347.0
2015-07-01 11:30:00,42.79,42.89,42.79,42.88,30998.0,23.2539,23.3083,23.2539,23.3028,30998.0
2015-07-01 12:00:00,42.88,42.91,42.86,42.9,24252.0,23.3028,23.3191,23.292,23.3137,24252.0
2015-07-01 12:30:00,42.9,42.92,42.87,42.87,23231.0,23.3137,23.3246,23.2974,23.2974,23231.0
2015-07-01 13:00:00,42.88,42.97,42.87,42.93,33079.0,23.3028,23.3517,23.2974,23.33,33079.0
2015-07-01 13:30:00,42.93,42.93,42.88,42.89,24779.0,23.33,23.33,23.3028,23.3083,24779.0
2015-07-01 14:00:00,42.89,42.9,42.86,42.89,31120.0,23.3083,23.3137,23.292,23.3083,31120.0
2015-07-01 14:30:00,42.88,42.91,42.87,42.9,47967.0,23.3028,23.3191,23.2974,23.3137,47967.0
2015-07-01 15:00:00,42.89,42.94,42.89,42.93,37127.0,23.3083,23.3354,23.3083,23.33,37127.0
2015-07-01 15:30:00,42.93,42.94,42.88,42.93,58720.0,23.33,23.3354,23.3028,23.33,58720.0
2015-07-02 09:30:00,42.26,42.73,42.21,42.5,191678.0,22.9659,23.2213,22.9387,23.0963,191678.0
2015-07-02 10:00:00,42.5,42.71,42.5,42.71,80135.0,23.0963,23.2104,23.0963,23.2104,80135.0
2015-07-02 10:30:00,42.71,42.81,42.67,42.79,35351.0,23.2104,23.2648,23.1887,23.2539,35351.0
2015-07-02 11:00:00,42.8,42.81,42.64,42.64,56153.0,23.2594,23.2648,23.1724,23.1724,56153.0
2015-07-02 11:30:00,42.65,42.74,42.65,42.72,18949.0,23.1778,23.2267,23.1778,23.2159,18949.0
2015-07-02 12:00:00,42.72,42.77,42.67,42.71,23845.0,23.2159,23.243,23.1887,23.2104,23845.0
2015-07-02 12:30:00,42.71,42.81,42.71,42.81,29136.0,23.2104,23.2648,23.2104,23.2648,29136.0
2015-07-02 13:00:00,42.81,42.86,42.8,42.86,22147.0,23.2648,23.292,23.2594,23.292,22147.0
2015-07-02 13:30:00,42.86,42.9,42.82,42.83,24909.0,23.292,23.3137,23.2702,23.2757,24909.0
2015-07-02 14:00:00,42.83,42.94,42.82,42.86,46094.0,23.2757,23.3354,23.2702,23.292,46094.0
2015-07-02 14:30:00,42.85,42.86,42.81,42.83,33845.0,23.2865,23.292,23.2648,23.2757,33845.0
2015-07-02 15:00:00,42.82,42.9,42.81,42.89,33268.0,23.2702,23.3137,23.2648,23.3083,33268.0
2015-07-02 15:30:00,42.89,42.91,42.79,42.79,89546.0,23.3083,23.3191,23.2539,23.2539,89546.0
2015-07-06 09:30:00,42.22,42.44,42.04,42.33,131793.0,22.9442,23.0637,22.8463,23.0039,131793.0
2015-07-06 10:00:00,42.33,42.46,42.32,42.38,35620.0,23.0039,23.0746,22.9985,23.0311,35620.0
2015-07-06 10:30:00,42.38,42.58,42.37,42.51,25903.0,23.0311,23.1398,23.0257,23.1018,25903.0
2015-07-06 11:00:00,42.53,42.54,42.39,42.42,40058.0,23.1126,23.1181,23.0365,23.0528,40058.0
2015-07-06 11:30:00,42.43,42.5,42.4,42.49,35263.0,23.0583,23.0963,23.042,23.0909,35263.0
2015-07-06 12:00:00,42.47,42.52,42.35,42.35,40339.0,23.08,23.1072,23.0148,23.0148,40339.0
2015-07-06 12:30:00,42.35,42.36,42.28,42.3,37733.0,23.0148,23.0202,22.9768,22.9876,37733.0
2015-07-06 13:00:00,42.31,42.34,42.25,42.3,45110.0,22.9931,23.0094,22.9605,22.9876,45110.0
2015-07-06 13:30:00,42.29,42.3,42.23,42.28,40268.0,22.9822,22.9876,22.9496,22.9768,40268.0
2015-07-06 14:00:00,42.28,42.33,42.25,42.27,39743.0,22.9768,23.0039,22.9605,22.9713,39743.0
2015-07-06 14:30:00,42.26,42.38,42.24,42.36,37787.0,22.9659,23.0311,22.955,23.0202,37787.0
2015-07-06 15:00:00,42.37,42.47,42.35,42.46,60441.0,23.0257,23.08,23.0148,23.0746,60441.0
2015-07-06 15:30:00,42.46,42.55,42.45,42.54,118850.0,23.0746,23.1235,23.0691,23.1181,118850.0
2015-07-07 09:30:00,42.3,42.37,42.2,42.25,71583.0,22.9876,23.0257,22.9333,22.9605,71583.0
2015-07-07 10:00:00,42.25,42.3,42.05,42.07,47227.0,22.9605,22.9876,22.8518,22.8626,47227.0
2015-07-07 10:30:00,42.05,42.09,41.9,41.9,55406.0,22.8518,22.8735,22.7703,22.7703,55406.0
2015-07-07 11:00:00,41.9,41.94,41.72,41.73,84047.0,22.7703,22.792,22.6724,22.6779,84047.0
2015-07-07 11:30:00,41.74,41.86,41.71,41.84,99590.0,22.6833,22.7485,22.667,22.7376,99590.0
2015-07-07 12:00:00,41.81,41.85,41.75,41.82,42873.0,22.7213,22.7431,22.6887,22.7268,42873.0
2015-07-07 12:30:00,41.81,41.9,41.72,41.89,110986.0,22.7213,22.7703,22.6724,22.7648,110986.0
2015-07-07 13:00:00,41.9,41.99,41.84,41.97,28455.0,22.7703,22.8192,22.7376,22.8083,28455.0
2015-07-07 13:30:00,41.98,41.99,41.92,41.98,31082.0,22.8137,22.8192,22.7811,22.8137,31082.0
2015-07-07 14:00:00,41.99,42.07,41.9,41.96,72418.0,22.8192,22.8626,22.7703,22.8029,72418.0
2015-07-07 14:30:00,41.96,42.02,41.93,42.01,69048.0,22.8029,22.8355,22.7866,22.83,69048.0
2015-07-07 15:00:00,41.99,42.08,41.95,42.07,87286.0,22.8192,22.8681,22.7974,22.8626,87286.0
2015-07-07 15:30:00,42.08,42.13,42.05,42.09,132358.0,22.8681,22.8952,22.8518,22.8735,132358.0
2015-07-08 09:30:00,41.78,41.97,41.76,41.95,60384.0,22.705,22.8083,22.6942,22.7974,60384.0
2015-07-08 10:00:00,41.95,41.96,41.74,41.78,54438.0,22.7974,22.8029,22.6833,22.705,54438.0
2015-07-08 10:30:00,41.77,41.91,41.7,41.9,47697.0,22.6996,22.7757,22.6616,22.7703,47697.0
2015-07-08 11:00:00,41.88,41.88,41.72,41.72,45068.0,22.7594,22.7594,22.6724,22.6724,45068.0
2015-07-08 11:30:00,41.72,41.74,41.59,41.63,91044.0,22.6724,22.6833,22.6018,22.6235,91044.0
2015-07-08 12:00:00,41.62,41.63,41.5,41.53,59389.0,22.6181,22.6235,22.5529,22.5692,59389.0
2015-07-08 12:30:00,41.53,41.57,41.48,41.54,33486.0,22.5692,22.5909,22.542,22.5746,33486.0
2015-07-08 13:00:00,41.55,41.64,41.51,41.64,128576.0,22.58,22.629,22.5583,22.629,128576.0
2015-07-08 13:30:00,41.65,41.68,41.56,41.56,117896.0,22.6344,22.6507,22.5855,22.5855,117896.0
2015-07-08 14:00:00,41.57,41.64,41.54,41.59,68003.0,22.5909,22.629,22.5746,22.6018,68003.0
2015-07-08 14:30:00,41.58,41.6,41.49,41.5,39551.0,22.5963,22.6072,22.5474,22.5529,39551.0
2015-07-08 15:00:00,41.49,41.6,41.46,41.52,78727.0,22.5474,22.6072,22.5311,22.5637,78727.0
2015-07-08 15:30:00,41.52,41.55,41.47,41.52,254159.0,22.5637,22.58,22.5366,22.5637,254159.0
2015-07-09 09:30:00,41.9,41.97,41.76,41.76,127997.0,22.7703,22.8083,22.6942,22.6942,127997.0
2015-07-09 10:00:00,41.77,41.78,41.63,41.63,57331.0,22.6996,22.705,22.6235,22.6235,57331.0
2015-07-09 10:30:00,41.63,41.73,41.62,41.71,48991.0,22.6235,22.6779,22.6181,22.667,48991.0
2015-07-09 11:00:00,41.71,41.75,41.66,41.66,95360.0,22.667,22.6887,22.6398,22.6398,95360.0
2015-07-09 11:30:00,41.67,41.72,41.64,41.65,67384.0,22.6453,22.6724,22.629,22.6344,67384.0
2015-07-09 12:00:00,41.64,41.66,41.55,41.55,29073.0,22.629,22.6398,22.58,22.58,29073.0
2015-07-09 12:30:00,41.55,41.58,41.48,41.53,51612.0,22.58,22.5963,22.542,22.5692,51612.0
2015-07-09 13:00:00,41.53,41.55,41.48,41.49,46427.0,22.5692,22.58,22.542,22.5474,46427.0
2015-07-09 13:30:00,41.49,41.51,41.47,41.51,37905.0,22.5474,22.5583,22.5366,22.5583,37905.0
2015-07-09 14:00:00,41.51,41.51,41.39,41.41,39067.0,22.5583,22.5583,22.4931,22.504,39067.0
2015-07-09 14:30:00,41.41,41.51,41.39,41.43,54381.0,22.504,22.5583,22.4931,22.5148,54381.0
2015-07-09 15:00:00,41.43,41.43,41.25,41.26,95356.0,22.5148,22.5148,22.417,22.4224,95356.0
2015-07-09 15:30:00,41.26,41.38,41.25,41.34,140848.0,22.4224,22.4877,22.417,22.4659,140848.0
2015-07-10 09:30:00,41.6,41.6,41.32,41.55,113559.0,22.6072,22.6072,22.4551,22.58,113559.0
2015-07-10 10:00:00,41.55,41.7,41.55,41.66,47194.0,22.58,22.6616,22.58,22.6398,47194.0
2015-07-10 10:30:00,41.66,41.67,41.58,41.65,151504.0,22.6398,22.6453,22.5963,22.6344,151504.0
2015-07-10 11:00:00,41.64,41.78,41.64,41.74,63288.0,22.629,22.705,22.629,22.6833,63288.0
2015-07-10 11:30:00,41.74,41.85,41.7,41.85,33353.0,22.6833,22.7431,22.6616,22.7431,33353.0
2015-07-10 12:00:00,41.85,41.9,41.83,41.9,28389.0,22.7431,22.7703,22.7322,22.7703,28389.0
2015-07-10 12:30:00,41.9,41.9,41.82,41.87,39822.0,22.7703,22.7703,22.7268,22.7539,39822.0
2015-07-10 13:00:00,41.87,41.87,41.81,41.83,36388.0,22.7539,22.7539,22.7213,22.7322,36388.0
2015-07-10 13:30:00,41.83,41.84,41.77,41.8,33083.0,22.7322,22.7376,22.6996,22.7159,33083.0
2015-07-10 14:00:00,41.8,41.93,41.8,41.91,43387.0,22.7159,22.7866,22.7159,22.7757,43387.0
2015-07-10 14:30:00,41.91,41.99,41.9,41.98,36736.0,22.7757,22.8192,22.7703,22.8137,36736.0
2015-07-10 15:00:00,41.99,42.14,41.98,42.11,121866.0,22.8192,22.9007,22.8137,22.8844,121866.0
2015-07-10 15:30:00,42.12,42.15,42.06,42.08,115061.0,22.8898,22.9061,22.8572,22.8681,115061.0
2015-07-13 09:30:00,42.15,42.18,41.97,42.17,96318.0,22.9061,22.9224,22.8083,22.917,96318.0
2015-07-13 10:00:00,42.17,42.34,42.14,42.28,52705.0,22.917,23.0094,22.9007,22.9768,52705.0
2015-07-13 10:30:00,42.29,42.3,42.19,42.26,24572.0,22.9822,22.9876,22.9279,22.9659,24572.0
2015-07-13 11:00:00,42.25,42.28,42.09,42.1,68951.0,22.9605,22.9768,22.8735,22.8789,68951.0
2015-07-13 11:30:00,42.09,42.27,42.06,42.27,55752.0,22.8735,22.9713,22.8572,22.9713,55752.0
2015-07-13 12:00:00,42.27,42.33,42.24,42.33,28655.0,22.9713,23.0039,22.955,23.0039,28655.0
2015-07-13 12:30:00,42.33,42.38,42.3,42.32,40820.0,23.0039,23.0311,22.9876,22.9985,40820.0
2015-07-13 13:00:00,42.32,42.34,42.29,42.33,26358.0,22.9985,23.0094,22.9822,23.0039,26358.0
2015-07-13 13:30:00,42.34,42.37,42.25,42.29,31131.0,23.0094,23.0257,22.9605,22.9822,31131.0
2015-07-13 14:00:00,42.3,42.35,42.29,42.31,28460.0,22.9876,23.0148,22.9822,22.9931,28460.0
2015-07-13 14:30:00,42.31,42.33,42.28,42.3,31457.0,22.9931,23.0039,22.9768,22.9876,31457.0
2015-07-13 15:00:00,42.31,42.42,42.3,42.42,46000.0,22.9931,23.0528,22.9876,23.0528,46000.0
2015-07-13 15:30:00,42.42,42.42,42.36,42.4,105052.0,23.0528,23.0528,23.0202,23.042,105052.0
2015-07-14 09:30:00,42.35,42.42,42.05,42.09,112115.0,23.0148,23.0528,22.8518,22.8735,112115.0
2015-07-14 10:00:00,42.07,42.11,41.98,42.04,53001.0,22.8626,22.8844,22.8137,22.8463,53001.0
2015-07-14 10:30:00,42.05,42.14,42.0,42.11,42294.0,22.8518,22.9007,22.8246,22.8844,42294.0
2015-07-14 11:00:00,42.1,42.12,42.06,42.12,46775.0,22.8789,22.8898,22.8572,22.8898,46775.0
2015-07-14 11:30:00,42.13,42.19,42.09,42.15,56835.0,22.8952,22.9279,22.8735,22.9061,56835.0
2015-07-14 12:00:00,42.15,42.32,42.14,42.28,61673.0,22.9061,22.9985,22.9007,22.9768,61673.0
2015-07-14 12:30:00,42.28,42.36,42.22,42.36,38532.0,22.9768,23.0202,22.9442,23.0202,38532.0
2015-07-14 13:00:00,42.37,42.41,42.36,42.39,33363.0,23.0257,23.0474,23.0202,23.0365,33363.0
2015-07-14 13:30:00,42.4,42.48,42.4,42.47,40486.0,23.042,23.0854,23.042,23.08,40486.0
2015-07-14 14:00:00,42.46,42.47,42.43,42.47,51428.0,23.0746,23.08,23.0583,23.08,51428.0
2015-07-14 14:30:00,42.48,42.51,42.48,42.5,43721.0,23.0854,23.1018,23.0854,23.0963,43721.0
2015-07-14 15:00:00,42.5,42.58,42.49,42.54,65446.0,23.0963,23.1398,23.0909,23.1181,65446.0
2015-07-14 15:30:00,42.55,42.58,42.51,42.54,130879.0,23.1235,23.1398,23.1018,23.1181,130879.0
2015-07-15 09:30:00,42.32,42.32,42.07,42.19,111194.0,22.9985,22.9985,22.8626,22.9279,111194.0
2015-07-15 10:00:00,42.17,42.18,41.87,42.12,99751.0,22.917,22.9224,22.7539,22.8898,99751.0
2015-07-15 10:30:00,42.12,42.28,42.12,42.24,40774.0,22.8898,22.9768,22.8898,22.955,40774.0
2015-07-15 11:00:00,42.24,42.3,42.21,42.24,40419.0,22.955,22.9876,22.9387,22.955,40419.0
2015-07-15 11:30:00,42.25,42.29,42.12,42.12,45274.0,22.9605,22.9822,22.8898,22.8898,45274.0
2015-07-15 12:00:00,42.13,42.24,42.1,42.21,22698.0,22.8952,22.955,22.8789,22.9387,22698.0
2015-07-15 12:30:00,42.21,42.23,42.08,42.12,33940.0,22.9387,22.9496,22.8681,22.8898,33940.0
2015-07-15 13:00:00,42.1,42.25,42.1,42.17,42940.0,22.8789,22.9605,22.8789,22.917,42940.0
2015-07-15 13:30:00,42.17,42.28,42.15,42.25,87231.0,22.917,22.9768,22.9061,22.9605,87231.0
2015-07-15 14:00:00,42.25,42.31,42.24,42.3,42834.0,22.9605,22.9931,22.955,22.9876,42834.0
2015-07-15 14:30:00,42.29,42.31,42.22,42.23,55392.0,22.9822,22.9931,22.9442,22.9496,55392.0
2015-07-15 15:00:00,42.24,42.28,42.18,42.26,67873.0,22.955,22.9768,22.9224,22.9659,67873.0
2015-07-15 15:30:00,42.26,42.33,42.24,42.31,98364.0,22.9659,23.0039,22.955,22.9931,98364.0
2015-07-16 09:30:00,42.42,42.64,42.33,42.54,128095.0,23.0528,23.1724,23.0039,23.1181,128095.0
2015-07-16 10:00:00,42.54,42.59,42.47,42.55,69053.0,23.1181,23.1452,23.08,23.1235,69053.0
2015-07-16 10:30:00,42.55,42.57,42.46,42.5,24792.0,23.1235,23.1344,23.0746,23.0963,24792.0
2015-07-16 11:00:00,42.52,42.55,42.47,42.53,41695.0,23.1072,23.1235,23.08,23.1126,41695.0
2015-07-16 11:30:00,42.54,42.6,42.52,42.58,40729.0,23.1181,23.1507,23.1072,23.1398,40729.0
2015-07-16 12:00:00,42.59,42.59,42.47,42.48,64619.0,23.1452,23.1452,23.08,23.0854,64619.0
2015-07-16 12:30:00,42.48,42.6,42.46,42.59,38247.0,23.0854,23.1507,23.0746,23.1452,38247.0
2015-07-16 13:00:00,42.59,42.63,42.56,42.62,36683.0,23.1452,23.167,23.1289,23.1615,36683.0
2015-07-16 13:30:00,42.62,42.62,42.54,42.56,66449.0,23.1615,23.1615,23.1181,23.1289,66449.0
2015-07-16 14:00:00,42.56,42.61,42.55,42.57,78491.0,23.1289,23.1561,23.1235,23.1344,78491.0
2015-07-16 14:30:00,42.57,42.58,42.54,42.54,33214.0,23.1344,23.1398,23.1181,23.1181,33214.0
2015-07-16 15:00:00,42.55,42.57,42.51,42.54,52925.0,23.1235,23.1344,23.1018,23.1181,52925.0
2015-07-16 15:30:00,42.53,42.57,42.47,42.49,137820.0,23.1126,23.1344,23.08,23.0909,137820.0
2015-07-17 09:30:00,42.54,42.56,42.3,42.39,79594.0,23.1181,23.1289,22.9876,23.0365,79594.0
2015-07-17 10:00:00,42.36,42.36,42.21,42.33,41480.0,23.0202,23.0202,22.9387,23.0039,41480.0
2015-07-17 10:30:00,42.33,42.35,42.28,42.34,21039.0,23.0039,23.0148,22.9768,23.0094,21039.0
2015-07-17 11:00:00,42.33,42.34,42.28,42.29,49120.0,23.0039,23.0094,22.9768,22.9822,49120.0
2015-07-17 11:30:00,42.29,42.3,42.26,42.27,40160.0,22.9822,22.9876,22.9659,22.9713,40160.0
2015-07-17 12:00:00,42.29,42.31,42.27,42.3,19499.0,22.9822,22.9931,22.9713,22.9876,19499.0
2015-07-17 12:30:00,42.33,42.33,42.29,42.31,20966.0,23.0039,23.0039,22.9822,22.9931,20966.0
2015-07-17 13:00:00,42.31,42.37,42.29,42.36,20783.0,22.9931,23.0257,22.9822,23.0202,20783.0
2015-07-17 13:30:00,42.37,42.39,42.33,42.39,52247.0,23.0257,23.0365,23.0039,23.0365,52247.0
2015-07-17 14:00:00,42.4,42.54,42.39,42.51,40741.0,23.042,23.1181,23.0365,23.1018,40741.0
2015-07-17 14:30:00,42.5,42.55,42.49,42.54,31144.0,23.0963,23.1235,23.0909,23.1181,31144.0
2015-07-17 15:00:00,42.53,42.54,42.49,42.54,37997.0,23.1126,23.1181,23.0909,23.1181,37997.0
2015-07-17 15:30:00,42.53,42.65,42.52,42.61,111291.0,23.1126,23.1778,23.1072,23.1561,111291.0
2015-07-20 09:30:00,42.67,42.68,42.28,42.29,134080.0,23.1887,23.1941,22.9768,22.9822,134080.0
2015-07-20 10:00:00,42.29,42.36,42.19,42.36,135196.0,22.9822,23.0202,22.9279,23.0202,135196.0
2015-07-20 10:30:00,42.35,42.41,42.31,42.38,77235.0,23.0148,23.0474,22.9931,23.0311,77235.0
2015-07-20 11:00:00,42.37,42.39,42.26,42.26,103809.0,23.0257,23.0365,22.9659,22.9659,103809.0
2015-07-20 11:30:00,42.27,42.28,42.15,42.2,144378.0,22.9713,22.9768,22.9061,22.9333,144378.0
2015-07-20 12:00:00,42.2,42.2,42.09,42.09,102155.0,22.9333,22.9333,22.8735,22.8735,102155.0
2015-07-20 12:30:00,42.1,42.16,42.08,42.15,91521.0,22.8789,22.9115,22.8681,22.9061,91521.0
2015-07-20 13:00:00,42.15,42.15,41.97,41.99,163967.0,22.9061,22.9061,22.8083,22.8192,163967.0
2015-07-20 13:30:00,42.0,42.0,41.93,41.94,77960.0,22.8246,22.8246,22.7866,22.792,77960.0
2015-07-20 14:00:00,41.94,41.95,41.78,41.8,232772.0,22.792,22.7974,22.705,22.7159,232772.0
2015-07-20 14:30:00,41.8,41.92,41.76,41.91,192179.0,22.7159,22.7811,22.6942,22.7757,192179.0
2015-07-20 15:00:00,41.92,41.98,41.87,41.95,138354.0,22.7811,22.8137,22.7539,22.7974,138354.0
2015-07-20 15:30:00,41.94,41.98,41.83,41.93,216297.0,22.792,22.8137,22.7322,22.7866,216297.0
2015-07-21 09:30:00,42.0,42.02,41.67,41.71,80697.0,22.8246,22.8355,22.6453,22.667,80697.0
2015-07-21 10:00:00,41.71,41.81,41.63,41.75,209333.0,22.667,22.7213,22.6235,22.6887,209333.0
2015-07-21 10:30:00,41.74,41.77,41.72,41.72,167841.0,22.6833,22.6996,22.6724,22.6724,167841.0
2015-07-21 11:00:00,41.73,41.75,41.56,41.58,106938.0,22.6779,22.6887,22.5855,22.5963,106938.0
2015-07-21 11:30:00,41.58,41.61,41.57,41.57,72239.0,22.5963,22.6127,22.5909,22.5909,72239.0
2015-07-21 12:00:00,41.57,41.59,41.44,41.45,67758.0,22.5909,22.6018,22.5203,22.5257,67758.0
2015-07-21 12:30:00,41.45,41.46,41.36,41.45,58600.0,22.5257,22.5311,22.4768,22.5257,58600.0
2015-07-21 13:00:00,41.45,41.47,41.42,41.46,35144.0,22.5257,22.5366,22.5094,22.5311,35144.0
2015-07-21 13:30:00,41.46,41.47,41.32,41.33,126170.0,22.5311,22.5366,22.4551,22.4605,126170.0
2015-07-21 14:00:00,41.33,41.4,41.26,41.27,155074.0,22.4605,22.4985,22.4224,22.4279,155074.0
2015-07-21 14:30:00,41.27,41.32,41.18,41.23,144949.0,22.4279,22.4551,22.379,22.4061,144949.0
2015-07-21 15:00:00,41.23,41.31,41.19,41.19,239686.0,22.4061,22.4496,22.3844,22.3844,239686.0
2015-07-21 15:30:00,41.2,41.36,41.13,41.34,367450.0,22.3898,22.4768,22.3518,22.4659,367450.0
2015-07-22 09:30:00,41.04,41.2,40.88,41.04,144091.0,22.3029,22.3898,22.2159,22.3029,144091.0
2015-07-22 10:00:00,41.04,41.04,40.89,40.94,139730.0,22.3029,22.3029,22.2214,22.2485,139730.0
2015-07-22 10:30:00,40.95,41.06,40.91,41.04,126378.0,22.254,22.3138,22.2322,22.3029,126378.0
2015-07-22 11:00:00,41.04,41.04,40.85,40.89,127619.0,22.3029,22.3029,22.1996,22.2214,127619.0
2015-07-22 11:30:00,40.9,40.95,40.88,40.94,76907.0,22.2268,22.254,22.2159,22.2485,76907.0
2015-07-22 12:00:00,40.95,40.95,40.88,40.91,141733.0,22.254,22.254,22.2159,22.2322,141733.0
2015-07-22 12:30:00,40.9,40.91,40.77,40.8,101288.0,22.2268,22.2322,22.1562,22.1725,101288.0
2015-07-22 13:00:00,40.81,40.83,40.73,40.76,153888.0,22.1779,22.1888,22.1344,22.1507,153888.0
2015-07-22 13:30:00,40.75,40.76,40.66,40.68,202357.0,22.1453,22.1507,22.0964,22.1073,202357.0
2015-07-22 14:00:00,40.68,40.69,40.56,40.57,131404.0,22.1073,22.1127,22.042,22.0475,131404.0
2015-07-22 14:30:00,40.56,40.62,40.47,40.49,228884.0,22.042,22.0746,21.9931,22.004,228884.0
2015-07-22 15:00:00,40.5,40.56,40.44,40.52,201598.0,22.0094,22.042,21.9768,22.0203,201598.0
2015-07-22 15:30:00,40.52,40.53,40.46,40.51,323198.0,22.0203,22.0257,21.9877,22.0149,323198.0
2015-07-23 09:30:00,40.42,40.42,39.91,39.96,350660.0,21.966,21.966,21.6888,21.716,350660.0
2015-07-23 10:00:00,39.97,40.7,39.9,40.7,154266.0,21.7214,22.1181,21.6834,22.1181,154266.0
2015-07-23 10:30:00,40.69,40.74,40.57,40.64,89113.0,22.1127,22.1399,22.0475,22.0855,89113.0
2015-07-23 11:00:00,40.65,40.69,40.4,40.5,142999.0,22.0909,22.1127,21.9551,22.0094,142999.0
2015-07-23 11:30:00,40.5,40.51,40.09,40.09,153807.0,22.0094,22.0149,21.7866,21.7866,153807.0
2015-07-23 12:00:00,40.1,40.11,39.96,39.96,152947.0,21.7921,21.7975,21.716,21.716,152947.0
2015-07-23 12:30:00,39.96,39.98,39.81,39.96,107243.0,21.716,21.7268,21.6345,21.716,107243.0
2015-07-23 13:00:00,39.97,40.06,39.82,39.82,85210.0,21.7214,21.7703,21.6399,21.6399,85210.0
2015-07-23 13:30:00,39.82,39.84,39.73,39.8,203684.0,21.6399,21.6508,21.591,21.629,203684.0
2015-07-23 14:00:00,39.81,40.06,39.75,40.05,125025.0,21.6345,21.7703,21.6018,21.7649,125025.0
2015-07-23 14:30:00,40.04,40.06,39.91,39.99,121386.0,21.7594,21.7703,21.6888,21.7323,121386.0
2015-07-23 15:00:00,40.0,40.04,39.95,39.96,84351.0,21.7377,21.7594,21.7105,21.716,84351.0
2015-07-23 15:30:00,39.96,40.05,39.91,40.03,228691.0,21.716,21.7649,21.6888,21.754,228691.0
2015-07-24 09:30:00,40.09,40.44,40.0,40.41,99150.0,21.7866,21.9768,21.7377,21.9605,99150.0
2015-07-24 10:00:00,40.41,40.53,40.32,40.34,98019.0,21.9605,22.0257,21.9116,21.9225,98019.0
2015-07-24 10:30:00,40.34,40.53,40.3,40.46,75121.0,21.9225,22.0257,21.9007,21.9877,75121.0
2015-07-24 11:00:00,40.46,40.62,40.42,40.62,88539.0,21.9877,22.0746,21.966,22.0746,88539.0
2015-07-24 11:30:00,40.62,40.7,40.59,40.7,54498.0,22.0746,22.1181,22.0583,22.1181,54498.0
2015-07-24 12:00:00,40.7,40.72,40.67,40.71,36174.0,22.1181,22.129,22.1018,22.1236,36174.0
2015-07-24 12:30:00,40.71,40.79,40.69,40.76,43142.0,22.1236,22.167,22.1127,22.1507,43142.0
2015-07-24 13:00:00,40.77,40.77,40.58,40.72,41805.0,22.1562,22.1562,22.0529,22.129,41805.0
2015-07-24 13:30:00,40.71,40.78,40.68,40.76,84853.0,22.1236,22.1616,22.1073,22.1507,84853.0
2015-07-24 14:00:00,40.76,40.83,40.7,40.77,98444.0,22.1507,22.1888,22.1181,22.1562,98444.0
2015-07-24 14:30:00,40.78,40.8,40.74,40.77,78207.0,22.1616,22.1725,22.1399,22.1562,78207.0
2015-07-24 15:00:00,40.77,40.88,40.75,40.84,72342.0,22.1562,22.2159,22.1453,22.1942,72342.0
2015-07-24 15:30:00,40.84,40.92,40.76,40.91,239024.0,22.1942,22.2377,22.1507,22.2322,239024.0
2015-07-27 09:30:00,40.83,40.96,40.61,40.93,99268.0,22.1888,22.2594,22.0692,22.2431,99268.0
2015-07-27 10:00:00,40.92,40.97,40.71,40.72,41155.0,22.2377,22.2648,22.1236,22.129,41155.0
2015-07-27 10:30:00,40.71,40.89,40.7,40.85,47011.0,22.1236,22.2214,22.1181,22.1996,47011.0
2015-07-27 11:00:00,40.85,40.88,40.7,40.71,78614.0,22.1996,22.2159,22.1181,22.1236,78614.0
2015-07-27 11:30:00,40.71,40.85,40.71,40.75,82536.0,22.1236,22.1996,22.1236,22.1453,82536.0
2015-07-27 12:00:00,40.76,40.78,40.69,40.72,18271.0,22.1507,22.1616,22.1127,22.129,18271.0
2015-07-27 12:30:00,40.71,40.71,40.55,40.56,32824.0,22.1236,22.1236,22.0366,22.042,32824.0
2015-07-27 13:00:00,40.57,40.63,40.54,40.54,18469.0,22.0475,22.0801,22.0312,22.0312,18469.0
2015-07-27 13:30:00,40.55,40.63,40.52,40.58,32227.0,22.0366,22.0801,22.0203,22.0529,32227.0
2015-07-27 14:00:00,40.58,40.65,40.52,40.55,58508.0,22.0529,22.0909,22.0203,22.0366,58508.0
2015-07-27 14:30:00,40.55,40.57,40.47,40.49,64919.0,22.0366,22.0475,21.9931,22.004,64919.0
2015-07-27 15:00:00,40.48,40.5,40.42,40.44,55016.0,21.9986,22.0094,21.966,21.9768,55016.0
2015-07-27 15:30:00,40.45,40.6,40.42,40.6,172049.0,21.9823,22.0638,21.966,22.0638,172049.0
2015-07-28 09:30:00,40.79,40.79,40.39,40.5,68646.0,22.167,22.167,21.9497,22.0094,68646.0
2015-07-28 10:00:00,40.52,40.55,40.36,40.38,25580.0,22.0203,22.0366,21.9333,21.9442,25580.0
2015-07-28 10:30:00,40.38,40.44,40.36,40.41,28000.0,21.9442,21.9768,21.9333,21.9605,28000.0
2015-07-28 11:00:00,40.42,40.49,40.36,40.45,62604.0,21.966,22.004,21.9333,21.9823,62604.0
2015-07-28 11:30:00,40.46,40.56,40.43,40.51,53325.0,21.9877,22.042,21.9714,22.0149,53325.0
2015-07-28 12:00:00,40.52,40.74,40.52,40.68,44542.0,22.0203,22.1399,22.0203,22.1073,44542.0
2015-07-28 12:30:00,40.68,40.69,40.61,40.66,33248.0,22.1073,22.1127,22.0692,22.0964,33248.0
2015-07-28 13:00:00,40.66,40.69,40.63,40.69,34933.0,22.0964,22.1127,22.0801,22.1127,34933.0
2015-07-28 13:30:00,40.69,40.74,40.67,40.74,58187.0,22.1127,22.1399,22.1018,22.1399,58187.0
2015-07-28 14:00:00,40.74,40.77,40.72,40.77,61545.0,22.1399,22.1562,22.129,22.1562,61545.0
2015-07-28 14:30:00,40.76,40.85,40.74,40.83,92725.0,22.1507,22.1996,22.1399,22.1888,92725.0
2015-07-28 15:00:00,40.84,40.87,40.79,40.79,135302.0,22.1942,22.2105,22.167,22.167,135302.0
2015-07-28 15:30:00,40.8,40.91,40.78,40.81,275982.0,22.1725,22.2322,22.1616,22.1779,275982.0
2015-07-29 09:30:00,40.78,40.93,40.76,40.91,82439.0,22.1616,22.2431,22.1507,22.2322,82439.0
2015-07-29 10:00:00,40.91,40.98,40.85,40.95,47361.0,22.2322,22.2703,22.1996,22.254,47361.0
2015-07-29 10:30:00,40.96,41.23,40.95,41.18,70644.0,22.2594,22.4061,22.254,22.379,70644.0
2015-07-29 11:00:00,41.18,41.2,41.1,41.14,51929.0,22.379,22.3898,22.3355,22.3572,51929.0
2015-07-29 11:30:00,41.14,41.34,41.14,41.3,35413.0,22.3572,22.4659,22.3572,22.4442,35413.0
2015-07-29 12:00:00,41.29,41.34,41.24,41.28,35257.0,22.4388,22.4659,22.4116,22.4333,35257.0
2015-07-29 12:30:00,41.28,41.34,41.24,41.3,44663.0,22.4333,22.4659,22.4116,22.4442,44663.0
2015-07-29 13:00:00,41.27,41.28,41.21,41.26,32631.0,22.4279,22.4333,22.3953,22.4224,32631.0
2015-07-29 13:30:00,41.26,41.26,41.17,41.2,28352.0,22.4224,22.4224,22.3735,22.3898,28352.0
2015-07-29 14:00:00,41.19,41.36,41.08,41.13,66361.0,22.3844,22.4768,22.3246,22.3518,66361.0
2015-07-29 14:30:00,41.12,41.2,41.09,41.19,51575.0,22.3464,22.3898,22.3301,22.3844,51575.0
2015-07-29 15:00:00,41.19,41.19,41.05,41.12,59008.0,22.3844,22.3844,22.3083,22.3464,59008.0
2015-07-29 15:30:00,41.11,41.12,40.98,41.0,205510.0,22.3409,22.3464,22.2703,22.2812,205510.0
2015-07-30 09:30:00,40.89,40.98,40.69,40.81,46961.0,22.2214,22.2703,22.1127,22.1779,46961.0
2015-07-30 10:00:00,40.8,40.99,40.76,40.99,34159.0,22.1725,22.2757,22.1507,22.2757,34159.0
2015-07-30 10:30:00,40.99,41.14,40.99,41.14,19659.0,22.2757,22.3572,22.2757,22.3572,19659.0
2015-07-30 11:00:00,41.14,41.22,41.09,41.22,38345.0,22.3572,22.4007,22.3301,22.4007,38345.0
2015-07-30 11:30:00,41.22,41.24,41.16,41.2,22690.0,22.4007,22.4116,22.3681,22.3898,22690.0
2015-07-30 12:00:00,41.2,41.22,41.13,41.22,25754.0,22.3898,22.4007,22.3518,22.4007,25754.0
2015-07-30 12:30:00,41.22,41.32,41.22,41.25,25050.0,22.4007,22.4551,22.4007,22.417,25050.0
2015-07-30 13:00:00,41.25,41.26,40.99,41.09,29270.0,22.417,22.4224,22.2757,22.3301,29270.0
2015-07-30 13:30:00,41.09,41.21,41.08,41.15,37642.0,22.3301,22.3953,22.3246,22.3627,37642.0
2015-07-30 14:00:00,41.15,41.21,41.11,41.19,56267.0,22.3627,22.3953,22.3409,22.3844,56267.0
2015-07-30 14:30:00,41.19,41.21,41.14,41.2,37676.0,22.3844,22.3953,22.3572,22.3898,37676.0
2015-07-30 15:00:00,41.2,41.24,41.13,41.18,87155.0,22.3898,22.4116,22.3518,22.379,87155.0
2015-07-30 15:30:00,41.18,41.18,41.05,41.08,199906.0,22.379,22.379,22.3083,22.3246,199906.0
2015-07-31 09:30:00,41.28,41.41,41.11,41.17,98608.0,22.4333,22.504,22.3409,22.3735,98608.0
2015-07-31 10:00:00,41.22,41.26,41.08,41.18,48252.0,22.4007,22.4224,22.3246,22.379,48252.0
2015-07-31 10:30:00,41.2,41.41,41.17,41.4,61964.0,22.3898,22.504,22.3735,22.4985,61964.0
2015-07-31 11:00:00,41.4,41.4,41.25,41.27,45910.0,22.4985,22.4985,22.417,22.4279,45910.0
2015-07-31 11:30:00,41.27,41.3,41.19,41.22,31671.0,22.4279,22.4442,22.3844,22.4007,31671.0
2015-07-31 12:00:00,41.22,41.3,41.21,41.3,31309.0,22.4007,22.4442,22.3953,22.4442,31309.0
2015-07-31 12:30:00,41.3,41.33,41.21,41.27,29018.0,22.4442,22.4605,22.3953,22.4279,29018.0
2015-07-31 13:00:00,41.26,41.26,41.15,41.21,30100.0,22.4224,22.4224,22.3627,22.3953,30100.0
2015-07-31 13:30:00,41.21,41.26,41.19,41.22,42555.0,22.3953,22.4224,22.3844,22.4007,42555.0
2015-07-31 14:00:00,41.22,41.23,41.12,41.14,27282.0,22.4007,22.4061,22.3464,22.3572,27282.0
2015-07-31 14:30:00,41.14,41.17,41.09,41.09,28328.0,22.3572,22.3735,22.3301,22.3301,28328.0
2015-07-31 15:00:00,41.1,41.14,41.03,41.06,95581.0,22.3355,22.3572,22.2975,22.3138,95581.0
2015-07-31 15:30:00,41.06,41.14,41.0,41.14,187651.0,22.3138,22.3572,22.2812,22.3572,187651.0
2015-08-03 09:30:00,41.15,41.36,41.12,41.23,44823.0,22.3627,22.4768,22.3464,22.4061,44823.0
2015-08-03 10:00:00,41.23,41.32,41.2,41.25,35937.0,22.4061,22.4551,22.3898,22.417,35937.0
2015-08-03 10:30:00,41.25,41.25,41.15,41.18,26755.0,22.417,22.417,22.3627,22.379,26755.0
2015-08-03 11:00:00,41.17,41.18,41.15,41.16,28128.0,22.3735,22.379,22.3627,22.3681,28128.0
2015-08-03 11:30:00,41.16,41.17,41.12,41.16,21309.0,22.3681,22.3735,22.3464,22.3681,21309.0
2015-08-03 12:00:00,41.16,41.21,41.16,41.2,15916.0,22.3681,22.3953,22.3681,22.3898,15916.0
2015-08-03 12:30:00,41.19,41.19,41.01,41.04,34367.0,22.3844,22.3844,22.2866,22.3029,34367.0
2015-08-03 13:00:00,41.03,41.04,40.99,40.99,39739.0,22.2975,22.3029,22.2757,22.2757,39739.0
2015-08-03 13:30:00,40.99,41.01,40.97,41.01,24830.0,22.2757,22.2866,22.2648,22.2866,24830.0
2015-08-03 14:00:00,41.01,41.05,41.01,41.02,18341.0,22.2866,22.3083,22.2866,22.292,18341.0
2015-08-03 14:30:00,41.02,41.06,41.0,41.04,42179.0,22.292,22.3138,22.2812,22.3029,42179.0
2015-08-03 15:00:00,41.04,41.04,40.98,41.03,39277.0,22.3029,22.3029,22.2703,22.2975,39277.0
2015-08-03 15:30:00,41.03,41.08,40.98,41.08,118063.0,22.2975,22.3246,22.2703,22.3246,118063.0
2015-08-04 09:30:00,41.11,41.11,40.74,40.84,192786.0,22.3409,22.3409,22.1399,22.1942,192786.0
2015-08-04 10:00:00,40.85,40.85,40.62,40.65,67827.0,22.1996,22.1996,22.0746,22.0909,67827.0
2015-08-04 10:30:00,40.65,40.75,40.6,40.73,47646.0,22.0909,22.1453,22.0638,22.1344,47646.0
2015-08-04 11:00:00,40.74,40.96,40.72,40.94,52277.0,22.1399,22.2594,22.129,22.2485,52277.0
2015-08-04 11:30:00,40.96,41.07,40.95,41.0,62134.0,22.2594,22.3192,22.254,22.2812,62134.0
2015-08-04 12:00:00,41.0,41.04,40.99,41.01,29741.0,22.2812,22.3029,22.2757,22.2866,29741.0
2015-08-04 12:30:00,41.0,41.03,40.97,40.99,28125.0,22.2812,22.2975,22.2648,22.2757,28125.0
2015-08-04 13:00:00,40.99,41.05,40.99,41.03,20071.0,22.2757,22.3083,22.2757,22.2975,20071.0
2015-08-04 13:30:00,41.02,41.02,40.88,40.91,18528.0,22.292,22.292,22.2159,22.2322,18528.0
2015-08-04 14:00:00,40.9,40.9,40.8,40.84,30756.0,22.2268,22.2268,22.1725,22.1942,30756.0
2015-08-04 14:30:00,40.84,40.91,40.82,40.89,24927.0,22.1942,22.2322,22.1833,22.2214,24927.0
2015-08-04 15:00:00,40.89,40.91,40.8,40.83,33080.0,22.2214,22.2322,22.1725,22.1888,33080.0
2015-08-04 15:30:00,40.83,40.87,40.8,40.85,76383.0,22.1888,22.2105,22.1725,22.1996,76383.0
2015-08-05 09:30:00,41.02,41.18,40.99,41.15,84860.0,22.292,22.379,22.2757,22.3627,84860.0
2015-08-05 10:00:00,41.13,41.24,41.08,41.2,40863.0,22.3518,22.4116,22.3246,22.3898,40863.0
2015-08-05 10:30:00,41.2,41.23,41.11,41.22,38676.0,22.3898,22.4061,22.3409,22.4007,38676.0
2015-08-05 11:00:00,41.22,41.22,41.15,41.15,36591.0,22.4007,22.4007,22.3627,22.3627,36591.0
2015-08-05 11:30:00,41.15,41.19,41.11,41.19,38787.0,22.3627,22.3844,22.3409,22.3844,38787.0
2015-08-05 12:00:00,41.19,41.2,41.12,41.13,25426.0,22.3844,22.3898,22.3464,22.3518,25426.0
2015-08-05 12:30:00,41.12,41.17,41.06,41.17,97672.0,22.3464,22.3735,22.3138,22.3735,97672.0
2015-08-05 13:00:00,41.18,41.18,40.98,41.0,60117.0,22.379,22.379,22.2703,22.2812,60117.0
2015-08-05 13:30:00,40.99,41.13,40.99,41.04,29149.0,22.2757,22.3518,22.2757,22.3029,29149.0
2015-08-05 14:00:00,41.04,41.12,41.03,41.06,26798.0,22.3029,22.3464,22.2975,22.3138,26798.0
2015-08-05 14:30:00,41.05,41.09,41.01,41.04,62381.0,22.3083,22.3301,22.2866,22.3029,62381.0
2015-08-05 15:00:00,41.05,41.07,41.01,41.02,42547.0,22.3083,22.3192,22.2866,22.292,42547.0
2015-08-05 15:30:00,41.02,41.09,41.01,41.07,139899.0,22.292,22.3301,22.2866,22.3192,139899.0
2015-08-06 09:30:00,41.4,41.4,40.91,41.12,132854.0,22.4985,22.4985,22.2322,22.3464,132854.0
2015-08-06 10:00:00,41.1,41.24,40.97,41.04,103794.0,22.3355,22.4116,22.2648,22.3029,103794.0
2015-08-06 10:30:00,41.04,41.26,41.0,41.25,66903.0,22.3029,22.4224,22.2812,22.417,66903.0
2015-08-06 11:00:00,41.25,41.29,41.17,41.19,58711.0,22.417,22.4388,22.3735,22.3844,58711.0
2015-08-06 11:30:00,41.2,41.49,41.18,41.46,54093.0,22.3898,22.5474,22.379,22.5311,54093.0
2015-08-06 12:00:00,41.46,41.54,41.39,41.39,49700.0,22.5311,22.5746,22.4931,22.4931,49700.0
2015-08-06 12:30:00,41.41,41.43,41.2,41.25,104848.0,22.504,22.5148,22.3898,22.417,104848.0
2015-08-06 13:00:00,41.25,41.36,41.25,41.35,29685.0,22.417,22.4768,22.417,22.4714,29685.0
2015-08-06 13:30:00,41.34,41.39,41.25,41.34,54571.0,22.4659,22.4931,22.417,22.4659,54571.0
2015-08-06 14:00:00,41.34,41.36,41.26,41.33,67449.0,22.4659,22.4768,22.4224,22.4605,67449.0
2015-08-06 14:30:00,41.34,41.43,41.33,41.42,78544.0,22.4659,22.5148,22.4605,22.5094,78544.0
2015-08-06 15:00:00,41.41,41.42,41.07,41.1,95466.0,22.504,22.5094,22.3192,22.3355,95466.0
2015-08-06 15:30:00,41.11,41.42,41.09,41.39,241745.0,22.3409,22.5094,22.3301,22.4931,241745.0
2015-08-07 09:30:00,41.23,41.27,41.0,41.22,76948.0,22.4061,22.4279,22.2812,22.4007,76948.0
2015-08-07 10:00:00,41.22,41.35,41.19,41.32,31515.0,22.4007,22.4714,22.3844,22.4551,31515.0
2015-08-07 10:30:00,41.33,41.59,41.33,41.46,44506.0,22.4605,22.6018,22.4605,22.5311,44506.0
2015-08-07 11:00:00,41.44,41.45,41.23,41.25,41369.0,22.5203,22.5257,22.4061,22.417,41369.0
2015-08-07 11:30:00,41.26,41.26,41.05,41.13,54609.0,22.4224,22.4224,22.3083,22.3518,54609.0
2015-08-07 12:00:00,41.15,41.3,41.14,41.16,24533.0,22.3627,22.4442,22.3572,22.3681,24533.0
2015-08-07 12:30:00,41.16,41.21,41.12,41.18,26391.0,22.3681,22.3953,22.3464,22.379,26391.0
2015-08-07 13:00:00,41.16,41.2,41.14,41.16,29033.0,22.3681,22.3898,22.3572,22.3681,29033.0
2015-08-07 13:30:00,41.18,41.24,41.17,41.22,32830.0,22.379,22.4116,22.3735,22.4007,32830.0
2015-08-07 14:00:00,41.21,41.21,41.12,41.19,47699.0,22.3953,22.3953,22.3464,22.3844,47699.0
2015-08-07 14:30:00,41.2,41.21,41.14,41.15,27150.0,22.3898,22.3953,22.3572,22.3627,27150.0
2015-08-07 15:00:00,41.15,41.25,41.14,41.25,38203.0,22.3627,22.417,22.3572,22.417,38203.0
2015-08-07 15:30:00,41.24,41.28,41.17,41.22,61556.0,22.4116,22.4333,22.3735,22.4007,61556.0
2015-08-10 09:30:00,41.26,41.51,41.15,41.5,80136.0,22.4224,22.5583,22.3627,22.5529,80136.0
2015-08-10 10:00:00,41.51,41.51,41.32,41.32,31043.0,22.5583,22.5583,22.4551,22.4551,31043.0
2015-08-10 10:30:00,41.32,41.49,41.3,41.43,32115.0,22.4551,22.5474,22.4442,22.5148,32115.0
2015-08-10 11:00:00,41.43,41.43,41.31,41.36,75280.0,22.5148,22.5148,22.4496,22.4768,75280.0
2015-08-10 11:30:00,41.36,41.44,41.35,41.42,35681.0,22.4768,22.5203,22.4714,22.5094,35681.0
2015-08-10 12:00:00,41.43,41.56,41.41,41.42,32460.0,22.5148,22.5855,22.504,22.5094,32460.0
2015-08-10 12:30:00,41.42,41.52,41.34,41.51,38583.0,22.5094,22.5637,22.4659,22.5583,38583.0
2015-08-10 13:00:00,41.5,41.56,41.45,41.46,22586.0,22.5529,22.5855,22.5257,22.5311,22586.0
2015-08-10 13:30:00,41.47,41.5,41.45,41.5,18109.0,22.5366,22.5529,22.5257,22.5529,18109.0
2015-08-10 14:00:00,41.5,41.52,41.42,41.44,21497.0,22.5529,22.5637,22.5094,22.5203,21497.0
2015-08-10 14:30:00,41.43,41.44,41.36,41.43,22556.0,22.5148,22.5203,22.4768,22.5148,22556.0
2015-08-10 15:00:00,41.44,41.48,41.38,41.4,35160.0,22.5203,22.542,22.4877,22.4985,35160.0
2015-08-10 15:30:00,41.39,41.54,41.39,41.51,99411.0,22.4931,22.5746,22.4931,22.5583,99411.0
2015-08-11 09:30:00,41.15,41.17,40.97,41.0,105245.0,22.3627,22.3735,22.2648,22.2812,105245.0
2015-08-11 10:00:00,41.01,41.27,40.98,41.1,91773.0,22.2866,22.4279,22.2703,22.3355,91773.0
2015-08-11 10:30:00,41.1,41.16,41.0,41.0,60436.0,22.3355,22.3681,22.2812,22.2812,60436.0
2015-08-11 11:00:00,41.01,41.04,40.75,40.77,93408.0,22.2866,22.3029,22.1453,22.1562,93408.0
2015-08-11 11:30:00,40.79,40.81,40.64,40.66,66072.0,22.167,22.1779,22.0855,22.0964,66072.0
2015-08-11 12:00:00,40.67,40.73,40.65,40.7,39910.0,22.1018,22.1344,22.0909,22.1181,39910.0
2015-08-11 12:30:00,40.7,40.74,40.66,40.68,29356.0,22.1181,22.1399,22.0964,22.1073,29356.0
2015-08-11 13:00:00,40.68,40.77,40.66,40.72,37262.0,22.1073,22.1562,22.0964,22.129,37262.0
2015-08-11 13:30:00,40.71,40.79,40.71,40.72,41334.0,22.1236,22.167,22.1236,22.129,41334.0
2015-08-11 14:00:00,40.73,40.74,40.59,40.67,63079.0,22.1344,22.1399,22.0583,22.1018,63079.0
2015-08-11 14:30:00,40.67,40.8,40.62,40.76,71625.0,22.1018,22.1725,22.0746,22.1507,71625.0
2015-08-11 15:00:00,40.77,40.93,40.77,40.91,43360.0,22.1562,22.2431,22.1562,22.2322,43360.0
2015-08-11 15:30:00,40.91,40.95,40.86,40.9,63713.0,22.2322,22.254,22.2051,22.2268,63713.0
2015-08-12 09:30:00,40.95,40.98,40.66,40.91,91829.0,22.254,22.2703,22.0964,22.2322,91829.0
2015-08-12 10:00:00,40.95,41.12,40.91,41.0,36074.0,22.254,22.3464,22.2322,22.2812,36074.0
2015-08-12 10:30:00,40.98,41.01,40.86,40.86,31455.0,22.2703,22.2866,22.2051,22.2051,31455.0
2015-08-12 11:00:00,40.84,40.99,40.84,40.97,27315.0,22.1942,22.2757,22.1942,22.2648,27315.0
2015-08-12 11:30:00,40.95,40.97,40.84,40.85,22001.0,22.254,22.2648,22.1942,22.1996,22001.0
2015-08-12 12:00:00,40.83,40.85,40.75,40.83,19331.0,22.1888,22.1996,22.1453,22.1888,19331.0
2015-08-12 12:30:00,40.84,40.95,40.83,40.86,24529.0,22.1942,22.254,22.1888,22.2051,24529.0
2015-08-12 13:00:00,40.86,41.01,40.85,40.95,21972.0,22.2051,22.2866,22.1996,22.254,21972.0
2015-08-12 13:30:00,40.94,41.02,40.94,41.01,27725.0,22.2485,22.292,22.2485,22.2866,27725.0
2015-08-12 14:00:00,41.0,41.04,40.93,40.95,48007.0,22.2812,22.3029,22.2431,22.254,48007.0
2015-08-12 14:30:00,40.95,41.1,40.93,41.08,30010.0,22.254,22.3355,22.2431,22.3246,30010.0
2015-08-12 15:00:00,41.07,41.2,41.07,41.2,39184.0,22.3192,22.3898,22.3192,22.3898,39184.0
2015-08-12 15:30:00,41.2,41.25,41.11,41.17,107291.0,22.3898,22.417,22.3409,22.3735,107291.0
2015-08-13 09:30:00,41.13,41.18,40.81,40.81,48494.0,22.3518,22.379,22.1779,22.1779,48494.0
2015-08-13 10:00:00,40.8,40.96,40.75,40.8,21930.0,22.1725,22.2594,22.1453,22.1725,21930.0
2015-08-13 10:30:00,40.78,40.98,40.77,40.94,39518.0,22.1616,22.2703,22.1562,22.2485,39518.0
2015-08-13 11:00:00,40.94,40.96,40.88,40.93,44680.0,22.2485,22.2594,22.2159,22.2431,44680.0
2015-08-13 11:30:00,40.93,41.0,40.88,40.92,49612.0,22.2431,22.2812,22.2159,22.2377,49612.0
2015-08-13 12:00:00,40.92,41.02,40.91,40.98,19786.0,22.2377,22.292,22.2322,22.2703,19786.0
2015-08-13 12:30:00,40.95,40.95,40.89,40.89,31698.0,22.254,22.254,22.2214,22.2214,31698.0
2015-08-13 13:00:00,40.89,40.9,40.81,40.81,21099.0,22.2214,22.2268,22.1779,22.1779,21099.0
2015-08-13 13:30:00,40.82,40.85,40.74,40.76,43267.0,22.1833,22.1996,22.1399,22.1507,43267.0
2015-08-13 14:00:00,40.77,41.02,40.76,40.98,47380.0,22.1562,22.292,22.1507,22.2703,47380.0
2015-08-13 14:30:00,40.98,41.0,40.9,40.9,23448.0,22.2703,22.2812,22.2268,22.2268,23448.0
2015-08-13 15:00:00,40.91,40.93,40.85,40.93,32274.0,22.2322,22.2431,22.1996,22.2431,32274.0
2015-08-13 15:30:00,40.92,40.98,40.85,40.96,127210.0,22.2377,22.2703,22.1996,22.2594,127210.0
2015-08-14 09:30:00,40.96,41.16,40.91,41.14,60532.0,22.2594,22.3681,22.2322,22.3572,60532.0
2015-08-14 10:00:00,41.14,41.23,40.96,41.04,57418.0,22.3572,22.4061,22.2594,22.3029,57418.0
2015-08-14 10:30:00,41.04,41.11,41.04,41.1,38325.0,22.3029,22.3409,22.3029,22.3355,38325.0
2015-08-14 11:00:00,41.09,41.09,40.9,40.93,30003.0,22.3301,22.3301,22.2268,22.2431,30003.0
2015-08-14 11:30:00,40.92,40.92,40.81,40.9,43727.0,22.2377,22.2377,22.1779,22.2268,43727.0
2015-08-14 12:00:00,40.9,40.94,40.85,40.93,32830.0,22.2268,22.2485,22.1996,22.2431,32830.0
2015-08-14 12:30:00,40.93,40.96,40.9,40.95,27988.0,22.2431,22.2594,22.2268,22.254,27988.0
2015-08-14 13:00:00,40.95,40.98,40.9,40.94,23030.0,22.254,22.2703,22.2268,22.2485,23030.0
2015-08-14 13:30:00,40.95,40.98,40.92,40.97,29330.0,22.254,22.2703,22.2377,22.2648,29330.0
2015-08-14 14:00:00,40.98,41.05,40.95,41.02,30725.0,22.2703,22.3083,22.254,22.292,30725.0
2015-08-14 14:30:00,41.02,41.06,40.99,41.01,29879.0,22.292,22.3138,22.2757,22.2866,29879.0
2015-08-14 15:00:00,41.0,41.03,40.98,41.0,35995.0,22.2812,22.2975,22.2703,22.2812,35995.0
2015-08-14 15:30:00,41.0,41.08,41.0,41.05,131499.0,22.2812,22.3246,22.2812,22.3083,131499.0
2015-08-17 09:30:00,40.9,40.94,40.73,40.84,63706.0,22.2268,22.2485,22.1344,22.1942,63706.0
2015-08-17 10:00:00,40.84,41.1,40.8,41.05,41992.0,22.1942,22.3355,22.1725,22.3083,41992.0
2015-08-17 10:30:00,41.06,41.13,41.04,41.07,36269.0,22.3138,22.3518,22.3029,22.3192,36269.0
2015-08-17 11:00:00,41.07,41.23,41.06,41.16,56015.0,22.3192,22.4061,22.3138,22.3681,56015.0
2015-08-17 11:30:00,41.16,41.21,41.14,41.21,36568.0,22.3681,22.3953,22.3572,22.3953,36568.0
2015-08-17 12:00:00,41.2,41.2,41.15,41.18,20814.0,22.3898,22.3898,22.3627,22.379,20814.0
2015-08-17 12:30:00,41.16,41.29,41.16,41.28,29543.0,22.3681,22.4388,22.3681,22.4333,29543.0
2015-08-17 13:00:00,41.28,41.31,41.23,41.31,26084.0,22.4333,22.4496,22.4061,22.4496,26084.0
2015-08-17 13:30:00,41.31,41.34,41.29,41.31,23078.0,22.4496,22.4659,22.4388,22.4496,23078.0
2015-08-17 14:00:00,41.31,41.35,41.25,41.25,41685.0,22.4496,22.4714,22.417,22.417,41685.0
2015-08-17 14:30:00,41.24,41.29,41.23,41.25,62425.0,22.4116,22.4388,22.4061,22.417,62425.0
2015-08-17 15:00:00,41.25,41.26,41.22,41.22,44053.0,22.417,22.4224,22.4007,22.4007,44053.0
2015-08-17 15:30:00,41.22,41.26,41.14,41.26,208318.0,22.4007,22.4224,22.3572,22.4224,208318.0
2015-08-18 09:30:00,41.24,41.29,41.11,41.17,104427.0,22.4116,22.4388,22.3409,22.3735,104427.0
2015-08-18 10:00:00,41.18,41.28,41.14,41.19,103884.0,22.379,22.4333,22.3572,22.3844,103884.0
2015-08-18 10:30:00,41.18,41.37,41.16,41.32,57815.0,22.379,22.4822,22.3681,22.4551,57815.0
2015-08-18 11:00:00,41.34,41.4,41.31,41.37,88437.0,22.4659,22.4985,22.4496,22.4822,88437.0
2015-08-18 11:30:00,41.38,41.39,41.3,41.36,40038.0,22.4877,22.4931,22.4442,22.4768,40038.0
2015-08-18 12:00:00,41.36,41.38,41.34,41.36,30921.0,22.4768,22.4877,22.4659,22.4768,30921.0
2015-08-18 12:30:00,41.36,41.36,41.26,41.27,14567.0,22.4768,22.4768,22.4224,22.4279,14567.0
2015-08-18 13:00:00,41.26,41.27,41.2,41.27,21116.0,22.4224,22.4279,22.3898,22.4279,21116.0
2015-08-18 13:30:00,41.26,41.37,41.25,41.37,52761.0,22.4224,22.4822,22.417,22.4822,52761.0
2015-08-18 14:00:00,41.36,41.48,41.35,41.46,30866.0,22.4768,22.542,22.4714,22.5311,30866.0
2015-08-18 14:30:00,41.46,41.49,41.42,41.44,87432.0,22.5311,22.5474,22.5094,22.5203,87432.0
2015-08-18 15:00:00,41.43,41.46,41.35,41.38,26299.0,22.5148,22.5311,22.4714,22.4877,26299.0
2015-08-18 15:30:00,41.38,41.45,41.36,41.43,112333.0,22.4877,22.5257,22.4768,22.5148,112333.0
2015-08-19 09:30:00,41.36,41.37,41.17,41.27,48524.0,22.4768,22.4822,22.3735,22.4279,48524.0
2015-08-19 10:00:00,41.28,41.46,41.25,41.41,66264.0,22.4333,22.5311,22.417,22.504,66264.0
2015-08-19 10:30:00,41.4,41.4,41.21,41.22,30414.0,22.4985,22.4985,22.3953,22.4007,30414.0
2015-08-19 11:00:00,41.21,41.34,41.2,41.33,37915.0,22.3953,22.4659,22.3898,22.4605,37915.0
2015-08-19 11:30:00,41.33,41.33,41.19,41.31,48113.0,22.4605,22.4605,22.3844,22.4496,48113.0
2015-08-19 12:00:00,41.31,41.39,41.27,41.38,29942.0,22.4496,22.4931,22.4279,22.4877,29942.0
2015-08-19 12:30:00,41.37,41.38,41.24,41.24,20906.0,22.4822,22.4877,22.4116,22.4116,20906.0
2015-08-19 13:00:00,41.23,41.39,41.22,41.34,16133.0,22.4061,22.4931,22.4007,22.4659,16133.0
2015-08-19 13:30:00,41.33,41.52,41.27,41.51,57220.0,22.4605,22.5637,22.4279,22.5583,57220.0
2015-08-19 14:00:00,41.53,41.78,41.52,41.64,86683.0,22.5692,22.705,22.5637,22.629,86683.0
2015-08-19 14:30:00,41.66,41.66,41.46,41.5,39174.0,22.6398,22.6398,22.5311,22.5529,39174.0
2015-08-19 15:00:00,41.48,41.53,41.44,41.53,26627.0,22.542,22.5692,22.5203,22.5692,26627.0
2015-08-19 15:30:00,41.54,41.56,41.47,41.5,89186.0,22.5746,22.5855,22.5366,22.5529,89186.0
2015-08-20 09:30:00,41.26,41.42,41.2,41.23,69282.0,22.4224,22.5094,22.3898,22.4061,69282.0
2015-08-20 10:00:00,41.19,41.25,41.08,41.2,27461.0,22.3844,22.417,22.3246,22.3898,27461.0
2015-08-20 10:30:00,41.21,41.38,41.21,41.27,35246.0,22.3953,22.4877,22.3953,22.4279,35246.0
2015-08-20 11:00:00,41.26,41.38,41.22,41.35,39647.0,22.4224,22.4877,22.4007,22.4714,39647.0
2015-08-20 11:30:00,41.35,41.4,41.3,41.34,30838.0,22.4714,22.4985,22.4442,22.4659,30838.0
2015-08-20 12:00:00,41.35,41.38,41.24,41.27,20079.0,22.4714,22.4877,22.4116,22.4279,20079.0
2015-08-20 12:30:00,41.27,41.32,41.1,41.14,29722.0,22.4279,22.4551,22.3355,22.3572,29722.0
2015-08-20 13:00:00,41.14,41.2,41.14,41.2,25343.0,22.3572,22.3898,22.3572,22.3898,25343.0
2015-08-20 13:30:00,41.2,41.25,41.18,41.25,35647.0,22.3898,22.417,22.379,22.417,35647.0
2015-08-20 14:00:00,41.24,41.25,41.13,41.2,53892.0,22.4116,22.417,22.3518,22.3898,53892.0
2015-08-20 14:30:00,41.2,41.23,41.17,41.22,43015.0,22.3898,22.4061,22.3735,22.4007,43015.0
2015-08-20 15:00:00,41.22,41.28,41.16,41.23,43373.0,22.4007,22.4333,22.3681,22.4061,43373.0
2015-08-20 15:30:00,41.22,41.29,41.18,41.19,134188.0,22.4007,22.4388,22.379,22.3844,134188.0
2015-08-21 09:30:00,40.9,41.6,40.87,41.44,141118.0,22.2268,22.6072,22.2105,22.5203,141118.0
2015-08-21 10:00:00,41.43,41.65,41.4,41.59,111628.0,22.5148,22.6344,22.4985,22.6018,111628.0
2015-08-21 10:30:00,41.59,41.69,41.39,41.44,102187.0,22.6018,22.6561,22.4931,22.5203,102187.0
2015-08-21 11:00:00,41.43,41.51,41.33,41.48,102871.0,22.5148,22.5583,22.4605,22.542,102871.0
2015-08-21 11:30:00,41.48,41.58,41.39,41.52,67525.0,22.542,22.5963,22.4931,22.5637,67525.0
2015-08-21 12:00:00,41.52,41.57,41.41,41.45,46346.0,22.5637,22.5909,22.504,22.5257,46346.0
2015-08-21 12:30:00,41.46,41.54,41.38,41.4,38654.0,22.5311,22.5746,22.4877,22.4985,38654.0
2015-08-21 13:00:00,41.39,41.5,41.35,41.49,43335.0,22.4931,22.5529,22.4714,22.5474,43335.0
2015-08-21 13:30:00,41.49,41.61,41.46,41.61,82738.0,22.5474,22.6127,22.5311,22.6127,82738.0
2015-08-21 14:00:00,41.61,41.64,41.5,41.52,56218.0,22.6127,22.629,22.5529,22.5637,56218.0
2015-08-21 14:30:00,41.52,41.62,41.48,41.5,174333.0,22.5637,22.6181,22.542,22.5529,174333.0
2015-08-21 15:00:00,41.5,41.55,41.41,41.44,122621.0,22.5529,22.58,22.504,22.5203,122621.0
2015-08-21 15:30:00,41.44,41.57,41.4,41.5,388452.0,22.5203,22.5909,22.4985,22.5529,388452.0
2015-08-24 09:30:00,39.98,40.0,31.49,39.94,322024.0,21.7268,21.7377,17.113,21.7051,322024.0
2015-08-24 10:00:00,39.94,40.24,39.43,40.09,174543.0,21.7051,21.8681,21.4279,21.7866,174543.0
2015-08-24 10:30:00,40.09,40.22,39.92,40.09,147839.0,21.7866,21.8573,21.6942,21.7866,147839.0
2015-08-24 11:00:00,40.09,40.09,39.55,39.55,111478.0,21.7866,21.7866,21.4932,21.4932,111478.0
2015-08-24 11:30:00,39.56,40.12,39.55,40.0,89649.0,21.4986,21.8029,21.4932,21.7377,89649.0
2015-08-24 12:00:00,39.97,39.98,39.76,39.86,88072.0,21.7214,21.7268,21.6073,21.6616,88072.0
2015-08-24 12:30:00,39.86,40.07,39.84,40.03,73421.0,21.6616,21.7758,21.6508,21.754,73421.0
2015-08-24 13:00:00,40.03,40.26,39.97,40.04,65292.0,21.754,21.879,21.7214,21.7594,65292.0
2015-08-24 13:30:00,40.03,40.12,39.95,39.96,49282.0,21.754,21.8029,21.7105,21.716,49282.0
2015-08-24 14:00:00,39.96,40.09,39.89,39.91,79942.0,21.716,21.7866,21.6779,21.6888,79942.0
2015-08-24 14:30:00,39.91,40.05,39.76,39.86,137385.0,21.6888,21.7649,21.6073,21.6616,137385.0
2015-08-24 15:00:00,39.87,39.89,39.56,39.59,92148.0,21.6671,21.6779,21.4986,21.5149,92148.0
2015-08-24 15:30:00,39.59,39.8,39.39,39.42,201664.0,21.5149,21.629,21.4062,21.4225,201664.0
2015-08-25 09:30:00,40.22,40.31,39.75,39.75,234780.0,21.8573,21.9062,21.6018,21.6018,234780.0
2015-08-25 10:00:00,39.74,39.84,39.42,39.45,154936.0,21.5964,21.6508,21.4225,21.4388,154936.0
2015-08-25 10:30:00,39.44,39.44,39.07,39.09,130172.0,21.4334,21.4334,21.2323,21.2432,130172.0
2015-08-25 11:00:00,39.12,39.57,39.09,39.52,70570.0,21.2595,21.504,21.2432,21.4769,70570.0
2015-08-25 11:30:00,39.52,39.69,39.46,39.56,108799.0,21.4769,21.5692,21.4443,21.4986,108799.0
2015-08-25 12:00:00,39.56,39.67,39.53,39.67,71948.0,21.4986,21.5584,21.4823,21.5584,71948.0
2015-08-25 12:30:00,39.66,39.68,39.54,39.59,46975.0,21.5529,21.5638,21.4877,21.5149,46975.0
2015-08-25 13:00:00,39.59,39.63,39.42,39.48,182170.0,21.5149,21.5366,21.4225,21.4551,182170.0
2015-08-25 13:30:00,39.47,39.56,39.47,39.5,69664.0,21.4497,21.4986,21.4497,21.466,69664.0
2015-08-25 14:00:00,39.49,39.6,39.47,39.6,44776.0,21.4606,21.5203,21.4497,21.5203,44776.0
2015-08-25 14:30:00,39.59,39.64,39.52,39.56,43146.0,21.5149,21.5421,21.4769,21.4986,43146.0
2015-08-25 15:00:00,39.54,39.61,39.49,39.51,153507.0,21.4877,21.5258,21.4606,21.4714,153507.0
2015-08-25 15:30:00,39.5,39.5,39.16,39.18,334730.0,21.466,21.466,21.2812,21.2921,334730.0
2015-08-26 09:30:00,39.82,39.93,39.19,39.22,157871.0,21.6399,21.6997,21.2975,21.3138,157871.0
2015-08-26 10:00:00,39.21,39.21,38.8,39.07,104801.0,21.3084,21.3084,21.0856,21.2323,104801.0
2015-08-26 10:30:00,39.08,39.22,38.97,39.05,104902.0,21.2377,21.3138,21.178,21.2214,104902.0
2015-08-26 11:00:00,39.06,39.15,38.99,39.14,99666.0,21.2269,21.2758,21.1888,21.2703,99666.0
2015-08-26 11:30:00,39.14,39.16,38.83,38.85,90474.0,21.2703,21.2812,21.1019,21.1128,90474.0
2015-08-26 12:00:00,38.84,38.97,38.79,38.81,59859.0,21.1073,21.178,21.0801,21.091,59859.0
2015-08-26 12:30:00,38.79,39.03,38.67,39.03,52181.0,21.0801,21.2106,21.0149,21.2106,52181.0
2015-08-26 13:00:00,39.01,39.1,38.88,39.03,72819.0,21.1997,21.2486,21.1291,21.2106,72819.0
2015-08-26 13:30:00,39.03,39.06,38.95,39.05,56650.0,21.2106,21.2269,21.1671,21.2214,56650.0
2015-08-26 14:00:00,39.05,39.07,38.93,39.04,49043.0,21.2214,21.2323,21.1562,21.216,49043.0
2015-08-26 14:30:00,39.03,39.25,39.02,39.12,61122.0,21.2106,21.3301,21.2051,21.2595,61122.0
2015-08-26 15:00:00,39.13,39.51,39.1,39.46,71554.0,21.2649,21.4714,21.2486,21.4443,71554.0
2015-08-26 15:30:00,39.47,39.57,39.41,39.51,155055.0,21.4497,21.504,21.4171,21.4714,155055.0
2015-08-27 09:30:00,39.96,40.17,39.68,40.01,104459.0,21.716,21.8301,21.5638,21.7431,104459.0
2015-08-27 10:00:00,39.99,40.27,39.94,40.27,55705.0,21.7323,21.8844,21.7051,21.8844,55705.0
2015-08-27 10:30:00,40.27,40.32,40.16,40.23,83153.0,21.8844,21.9116,21.8247,21.8627,83153.0
2015-08-27 11:00:00,40.23,40.42,40.21,40.36,92134.0,21.8627,21.966,21.8518,21.9333,92134.0
2015-08-27 11:30:00,40.36,40.42,40.18,40.35,48419.0,21.9333,21.966,21.8355,21.9279,48419.0
2015-08-27 12:00:00,40.37,40.67,40.37,40.67,48504.0,21.9388,22.1018,21.9388,22.1018,48504.0
2015-08-27 12:30:00,40.67,40.69,40.52,40.62,33246.0,22.1018,22.1127,22.0203,22.0746,33246.0
2015-08-27 13:00:00,40.63,40.73,40.49,40.53,77075.0,22.0801,22.1344,22.004,22.0257,77075.0
2015-08-27 13:30:00,40.53,40.58,40.48,40.56,54595.0,22.0257,22.0529,21.9986,22.042,54595.0
2015-08-27 14:00:00,40.56,40.58,40.22,40.25,92956.0,22.042,22.0529,21.8573,21.8736,92956.0
2015-08-27 14:30:00,40.27,40.39,40.14,40.18,81987.0,21.8844,21.9497,21.8138,21.8355,81987.0
2015-08-27 15:00:00,40.17,40.47,40.07,40.46,92135.0,21.8301,21.9931,21.7758,21.9877,92135.0
2015-08-27 15:30:00,40.45,40.55,40.35,40.54,159337.0,21.9823,22.0366,21.9279,22.0312,159337.0
2015-08-28 09:30:00,40.21,40.43,40.08,40.23,71555.0,21.8518,21.9714,21.7812,21.8627,71555.0
2015-08-28 10:00:00,40.23,40.29,40.12,40.27,70359.0,21.8627,21.8953,21.8029,21.8844,70359.0
2015-08-28 10:30:00,40.26,40.32,40.0,40.13,69288.0,21.879,21.9116,21.7377,21.8084,69288.0
2015-08-28 11:00:00,40.13,40.21,40.08,40.19,39751.0,21.8084,21.8518,21.7812,21.841,39751.0
2015-08-28 11:30:00,40.19,40.28,39.93,39.95,43193.0,21.841,21.8899,21.6997,21.7105,43193.0
2015-08-28 12:00:00,39.95,40.14,39.93,40.13,31818.0,21.7105,21.8138,21.6997,21.8084,31818.0
2015-08-28 12:30:00,40.13,40.22,40.09,40.21,31762.0,21.8084,21.8573,21.7866,21.8518,31762.0
2015-08-28 13:00:00,40.21,40.38,40.16,40.26,43969.0,21.8518,21.9442,21.8247,21.879,43969.0
2015-08-28 13:30:00,40.26,40.32,40.11,40.29,31189.0,21.879,21.9116,21.7975,21.8953,31189.0
2015-08-28 14:00:00,40.29,40.34,40.22,40.25,38523.0,21.8953,21.9225,21.8573,21.8736,38523.0
2015-08-28 14:30:00,40.24,40.41,40.21,40.4,40687.0,21.8681,21.9605,21.8518,21.9551,40687.0
2015-08-28 15:00:00,40.39,40.41,40.26,40.33,53958.0,21.9497,21.9605,21.879,21.917,53958.0
2015-08-28 15:30:00,40.32,40.4,40.17,40.39,141849.0,21.9116,21.9551,21.8301,21.9497,141849.0
2015-08-31 09:30:00,40.2,40.26,39.87,39.98,83167.0,21.8464,21.879,21.6671,21.7268,83167.0
2015-08-31 10:00:00,39.98,40.01,39.84,39.95,49959.0,21.7268,21.7431,21.6508,21.7105,49959.0
2015-08-31 10:30:00,39.93,39.93,39.78,39.83,37933.0,21.6997,21.6997,21.6182,21.6453,37933.0
2015-08-31 11:00:00,39.81,39.99,39.8,39.98,36635.0,21.6345,21.7323,21.629,21.7268,36635.0
2015-08-31 11:30:00,39.98,40.26,39.91,40.11,36834.0,21.7268,21.879,21.6888,21.7975,36834.0
2015-08-31 12:00:00,40.11,40.19,40.03,40.11,26336.0,21.7975,21.841,21.754,21.7975,26336.0
2015-08-31 12:30:00,40.12,40.2,40.1,40.16,30464.0,21.8029,21.8464,21.7921,21.8247,30464.0
2015-08-31 13:00:00,40.14,40.22,40.09,40.15,28622.0,21.8138,21.8573,21.7866,21.8192,28622.0
2015-08-31 13:30:00,40.15,40.25,40.13,40.24,26445.0,21.8192,21.8736,21.8084,21.8681,26445.0
2015-08-31 14:00:00,40.25,40.33,40.14,40.22,52784.0,21.8736,21.917,21.8138,21.8573,52784.0
2015-08-31 14:30:00,40.22,40.4,40.22,40.36,42487.0,21.8573,21.9551,21.8573,21.9333,42487.0
2015-08-31 15:00:00,40.36,40.47,40.35,40.42,60667.0,21.9333,21.9931,21.9279,21.966,60667.0
2015-08-31 15:30:00,40.43,40.53,40.42,40.44,187646.0,21.9714,22.0257,21.966,21.9768,187646.0
2015-09-01 09:30:00,40.04,40.17,39.8,39.84,105819.0,21.7594,21.8301,21.629,21.6508,105819.0
2015-09-01 10:00:00,39.85,39.85,39.57,39.69,87460.0,21.6562,21.6562,21.504,21.5692,87460.0
2015-09-01 10:30:00,39.69,39.69,39.29,39.35,76218.0,21.5692,21.5692,21.3519,21.3845,76218.0
2015-09-01 11:00:00,39.33,39.42,39.28,39.32,68209.0,21.3736,21.4225,21.3464,21.3682,68209.0
2015-09-01 11:30:00,39.31,39.63,39.29,39.59,95090.0,21.3627,21.5366,21.3519,21.5149,95090.0
2015-09-01 12:00:00,39.59,39.61,39.36,39.4,46044.0,21.5149,21.5258,21.3899,21.4116,46044.0
2015-09-01 12:30:00,39.38,39.41,39.17,39.27,49374.0,21.4008,21.4171,21.2867,21.341,49374.0
2015-09-01 13:00:00,39.26,39.32,39.15,39.31,58025.0,21.3356,21.3682,21.2758,21.3627,58025.0
2015-09-01 13:30:00,39.31,39.43,39.28,39.41,73888.0,21.3627,21.4279,21.3464,21.4171,73888.0
2015-09-01 14:00:00,39.42,39.42,39.2,39.22,42632.0,21.4225,21.4225,21.303,21.3138,42632.0
2015-09-01 14:30:00,39.21,39.36,39.2,39.28,50923.0,21.3084,21.3899,21.303,21.3464,50923.0
2015-09-01 15:00:00,39.27,39.29,39.15,39.2,64934.0,21.341,21.3519,21.2758,21.303,64934.0
2015-09-01 15:30:00,39.2,39.36,39.07,39.31,243169.0,21.303,21.3899,21.2323,21.3627,243169.0
2015-09-02 09:30:00,39.78,40.05,39.69,39.88,120742.0,21.6182,21.7649,21.5692,21.6725,120742.0
2015-09-02 10:00:00,39.89,40.13,39.73,39.75,85394.0,21.6779,21.8084,21.591,21.6018,85394.0
2015-09-02 10:30:00,39.73,39.81,39.53,39.67,49674.0,21.591,21.6345,21.4823,21.5584,49674.0
2015-09-02 11:00:00,39.67,39.82,39.59,39.76,120735.0,21.5584,21.6399,21.5149,21.6073,120735.0
2015-09-02 11:30:00,39.76,39.8,39.6,39.63,107305.0,21.6073,21.629,21.5203,21.5366,107305.0
2015-09-02 12:00:00,39.63,39.71,39.63,39.68,31026.0,21.5366,21.5801,21.5366,21.5638,31026.0
2015-09-02 12:30:00,39.67,39.85,39.67,39.84,63497.0,21.5584,21.6562,21.5584,21.6508,63497.0
2015-09-02 13:00:00,39.84,39.88,39.74,39.88,78494.0,21.6508,21.6725,21.5964,21.6725,78494.0
2015-09-02 13:30:00,39.89,39.96,39.86,39.93,116904.0,21.6779,21.716,21.6616,21.6997,116904.0
2015-09-02 14:00:00,39.92,39.99,39.87,39.9,75472.0,21.6942,21.7323,21.6671,21.6834,75472.0
2015-09-02 14:30:00,39.91,39.93,39.76,39.78,53492.0,21.6888,21.6997,21.6073,21.6182,53492.0
2015-09-02 15:00:00,39.79,39.83,39.67,39.76,60091.0,21.6236,21.6453,21.5584,21.6073,60091.0
2015-09-02 15:30:00,39.76,39.86,39.72,39.85,200501.0,21.6073,21.6616,21.5855,21.6562,200501.0
2015-09-03 09:30:00,39.9,40.41,39.9,40.33,58375.0,21.6834,21.9605,21.6834,21.917,58375.0
2015-09-03 10:00:00,40.35,40.56,40.24,40.39,57430.0,21.9279,22.042,21.8681,21.9497,57430.0
2015-09-03 10:30:00,40.39,40.51,40.38,40.48,50340.0,21.9497,22.0149,21.9442,21.9986,50340.0
2015-09-03 11:00:00,40.48,40.49,40.37,40.41,60368.0,21.9986,22.004,21.9388,21.9605,60368.0
2015-09-03 11:30:00,40.41,40.45,40.37,40.45,48093.0,21.9605,21.9823,21.9388,21.9823,48093.0
2015-09-03 12:00:00,40.44,40.58,40.43,40.56,82446.0,21.9768,22.0529,21.9714,22.042,82446.0
2015-09-03 12:30:00,40.54,40.58,40.47,40.54,60855.0,22.0312,22.0529,21.9931,22.0312,60855.0
2015-09-03 13:00:00,40.53,40.55,40.47,40.55,113528.0,22.0257,22.0366,21.9931,22.0366,113528.0
2015-09-03 13:30:00,40.56,40.63,40.52,40.61,91460.0,22.042,22.0801,22.0203,22.0692,91460.0
2015-09-03 14:00:00,40.61,40.72,40.6,40.72,93312.0,22.0692,22.129,22.0638,22.129,93312.0
2015-09-03 14:30:00,40.73,40.84,40.69,40.83,59039.0,22.1344,22.1942,22.1127,22.1888,59039.0
2015-09-03 15:00:00,40.83,40.85,40.73,40.81,86737.0,22.1888,22.1996,22.1344,22.1779,86737.0
2015-09-03 15:30:00,40.8,40.87,40.74,40.81,196650.0,22.1725,22.2105,22.1399,22.1779,196650.0
2015-09-04 09:30:00,40.33,40.54,40.27,40.42,169070.0,21.917,22.0312,21.8844,21.966,169070.0
2015-09-04 10:00:00,40.42,40.65,40.41,40.61,73159.0,21.966,22.0909,21.9605,22.0692,73159.0
2015-09-04 10:30:00,40.63,40.69,40.51,40.61,102146.0,22.0801,22.1127,22.0149,22.0692,102146.0
2015-09-04 11:00:00,40.61,40.64,40.45,40.49,95400.0,22.0692,22.0855,21.9823,22.004,95400.0
2015-09-04 11:30:00,40.49,40.56,40.41,40.42,29600.0,22.004,22.042,21.9605,21.966,29600.0
2015-09-04 12:00:00,40.4,40.4,40.28,40.29,49731.0,21.9551,21.9551,21.8899,21.8953,49731.0
2015-09-04 12:30:00,40.29,40.41,40.27,40.37,38133.0,21.8953,21.9605,21.8844,21.9388,38133.0
2015-09-04 13:00:00,40.37,40.44,40.35,40.44,30047.0,21.9388,21.9768,21.9279,21.9768,30047.0
2015-09-04 13:30:00,40.44,40.5,40.41,40.46,26398.0,21.9768,22.0094,21.9605,21.9877,26398.0
2015-09-04 14:00:00,40.47,40.49,40.42,40.45,40972.0,21.9931,22.004,21.966,21.9823,40972.0
2015-09-04 14:30:00,40.45,40.49,40.4,40.49,35787.0,21.9823,22.004,21.9551,22.004,35787.0
2015-09-04 15:00:00,40.49,40.51,40.43,40.46,65947.0,22.004,22.0149,21.9714,21.9877,65947.0
2015-09-04 15:30:00,40.46,40.55,40.39,40.39,140137.0,21.9877,22.0366,21.9497,21.9497,140137.0
2015-09-08 09:30:00,41.0,41.31,40.99,41.21,90259.0,22.2812,22.4496,22.2757,22.3953,90259.0
2015-09-08 10:00:00,41.21,41.21,41.08,41.15,47860.0,22.3953,22.3953,22.3246,22.3627,47860.0
2015-09-08 10:30:00,41.15,41.18,41.06,41.13,75941.0,22.3627,22.379,22.3138,22.3518,75941.0
2015-09-08 11:00:00,41.14,41.31,41.14,41.3,62384.0,22.3572,22.4496,22.3572,22.4442,62384.0
2015-09-08 11:30:00,41.29,41.37,41.25,41.32,71663.0,22.4388,22.4822,22.417,22.4551,71663.0
2015-09-08 12:00:00,41.31,41.36,41.29,41.34,27152.0,22.4496,22.4768,22.4388,22.4659,27152.0
2015-09-08 12:30:00,41.34,41.36,41.3,41.3,34982.0,22.4659,22.4768,22.4442,22.4442,34982.0
2015-09-08 13:00:00,41.31,41.35,41.26,41.32,31675.0,22.4496,22.4714,22.4224,22.4551,31675.0
2015-09-08 13:30:00,41.33,41.36,41.29,41.33,52209.0,22.4605,22.4768,22.4388,22.4605,52209.0
2015-09-08 14:00:00,41.34,41.37,41.3,41.31,40601.0,22.4659,22.4822,22.4442,22.4496,40601.0
2015-09-08 14:30:00,41.31,41.36,41.27,41.3,82185.0,22.4496,22.4768,22.4279,22.4442,82185.0
2015-09-08 15:00:00,41.29,41.37,41.18,41.29,115950.0,22.4388,22.4822,22.379,22.4388,115950.0
2015-09-08 15:30:00,41.29,41.35,41.25,41.33,205905.0,22.4388,22.4714,22.417,22.4605,205905.0
2015-09-09 09:30:00,41.44,41.58,41.28,41.28,65245.0,22.5203,22.5963,22.4333,22.4333,65245.0
2015-09-09 10:00:00,41.29,41.62,41.23,41.55,47348.0,22.4388,22.6181,22.4061,22.58,47348.0
2015-09-09 10:30:00,41.56,41.6,41.47,41.53,52274.0,22.5855,22.6072,22.5366,22.5692,52274.0
2015-09-09 11:00:00,41.53,41.61,41.48,41.49,41772.0,22.5692,22.6127,22.542,22.5474,41772.0
2015-09-09 11:30:00,41.5,41.57,41.35,41.5,61306.0,22.5529,22.5909,22.4714,22.5529,61306.0
2015-09-09 12:00:00,41.5,41.7,41.46,41.51,74997.0,22.5529,22.6616,22.5311,22.5583,74997.0
2015-09-09 12:30:00,41.53,41.54,41.45,41.48,27072.0,22.5692,22.5746,22.5257,22.542,27072.0
2015-09-09 13:00:00,41.48,41.48,41.32,41.34,39235.0,22.542,22.542,22.4551,22.4659,39235.0
2015-09-09 13:30:00,41.34,41.35,41.17,41.17,42966.0,22.4659,22.4714,22.3735,22.3735,42966.0
2015-09-09 14:00:00,41.18,41.35,41.18,41.19,31369.0,22.379,22.4714,22.379,22.3844,31369.0
2015-09-09 14:30:00,41.21,41.21,41.04,41.15,38678.0,22.3953,22.3953,22.3029,22.3627,38678.0
2015-09-09 15:00:00,41.13,41.28,41.11,41.12,51877.0,22.3518,22.4333,22.3409,22.3464,51877.0
2015-09-09 15:30:00,41.13,41.13,40.94,41.03,152925.0,22.3518,22.3518,22.2485,22.2975,152925.0
2015-09-10 09:30:00,40.97,41.22,40.84,40.94,120241.0,22.2648,22.4007,22.1942,22.2485,120241.0
2015-09-10 10:00:00,40.93,40.94,40.7,40.86,75269.0,22.2431,22.2485,22.1181,22.2051,75269.0
2015-09-10 10:30:00,40.89,41.18,40.88,41.15,56577.0,22.2214,22.379,22.2159,22.3627,56577.0
2015-09-10 11:00:00,41.13,41.19,41.05,41.18,70849.0,22.3518,22.3844,22.3083,22.379,70849.0
2015-09-10 11:30:00,41.21,41.27,41.08,41.08,67678.0,22.3953,22.4279,22.3246,22.3246,67678.0
2015-09-10 12:00:00,41.09,41.21,40.91,40.97,81024.0,22.3301,22.3953,22.2322,22.2648,81024.0
2015-09-10 12:30:00,40.97,40.99,40.89,40.94,91126.0,22.2648,22.2757,22.2214,22.2485,91126.0
2015-09-10 13:00:00,40.93,40.96,40.82,40.93,93010.0,22.2431,22.2594,22.1833,22.2431,93010.0
2015-09-10 13:30:00,40.94,41.02,40.92,40.95,117596.0,22.2485,22.292,22.2377,22.254,117596.0
2015-09-10 14:00:00,40.94,41.09,40.94,41.04,84949.0,22.2485,22.3301,22.2485,22.3029,84949.0
2015-09-10 14:30:00,41.05,41.09,40.86,40.87,99532.0,22.3083,22.3301,22.2051,22.2105,99532.0
2015-09-10 15:00:00,40.87,40.92,40.72,40.73,203994.0,22.2105,22.2377,22.129,22.1344,203994.0
2015-09-10 15:30:00,40.73,40.95,40.62,40.91,499832.0,22.1344,22.254,22.0746,22.2322,499832.0
2015-09-11 09:30:00,40.27,40.27,40.05,40.12,76753.0,22.2386,22.2386,22.1172,22.1558,76753.0
2015-09-11 10:00:00,40.14,40.23,40.1,40.17,68012.0,22.1669,22.2166,22.1448,22.1834,68012.0
2015-09-11 10:30:00,40.15,40.18,39.93,39.93,74253.0,22.1724,22.1889,22.0509,22.0509,74253.0
2015-09-11 11:00:00,39.93,40.06,39.86,40.06,99546.0,22.0509,22.1227,22.0122,22.1227,99546.0
2015-09-11 11:30:00,40.07,40.07,39.98,40.0,94645.0,22.1282,22.1282,22.0785,22.0895,94645.0
2015-09-11 12:00:00,40.0,40.06,39.99,40.02,57146.0,22.0895,22.1227,22.084,22.1006,57146.0
2015-09-11 12:30:00,40.02,40.08,40.01,40.06,67588.0,22.1006,22.1337,22.0951,22.1227,67588.0
2015-09-11 13:00:00,40.06,40.08,40.03,40.05,66594.0,22.1227,22.1337,22.1061,22.1172,66594.0
2015-09-11 13:30:00,40.04,40.04,40.0,40.02,70789.0,22.1116,22.1116,22.0895,22.1006,70789.0
2015-09-11 14:00:00,40.03,40.13,40.01,40.12,133607.0,22.1061,22.1613,22.0951,22.1558,133607.0
2015-09-11 14:30:00,40.12,40.22,40.12,40.18,50299.0,22.1558,22.211,22.1558,22.1889,50299.0
2015-09-11 15:00:00,40.18,40.21,40.15,40.2,59162.0,22.1889,22.2055,22.1724,22.2,59162.0
2015-09-11 15:30:00,40.19,40.19,40.09,40.18,135824.0,22.1945,22.1945,22.1392,22.1889,135824.0
2015-09-14 09:30:00,40.36,40.44,40.3,40.31,79063.0,22.2883,22.3325,22.2552,22.2607,79063.0
2015-09-14 10:00:00,40.32,40.39,40.2,40.2,52965.0,22.2663,22.3049,22.2,22.2,52965.0
2015-09-14 10:30:00,40.2,40.33,40.18,40.29,32356.0,22.2,22.2718,22.1889,22.2497,32356.0
2015-09-14 11:00:00,40.29,40.31,40.19,40.25,89223.0,22.2497,22.2607,22.1945,22.2276,89223.0
2015-09-14 11:30:00,40.24,40.29,40.17,40.19,51093.0,22.2221,22.2497,22.1834,22.1945,51093.0
2015-09-14 12:00:00,40.19,40.22,40.08,40.1,38638.0,22.1945,22.211,22.1337,22.1448,38638.0
2015-09-14 12:30:00,40.11,40.13,40.04,40.11,50325.0,22.1503,22.1613,22.1116,22.1503,50325.0
2015-09-14 13:00:00,40.12,40.19,40.09,40.16,36236.0,22.1558,22.1945,22.1392,22.1779,36236.0
2015-09-14 13:30:00,40.16,40.26,40.16,40.2,32657.0,22.1779,22.2331,22.1779,22.2,32657.0
2015-09-14 14:00:00,40.19,40.19,40.12,40.16,30762.0,22.1945,22.1945,22.1558,22.1779,30762.0
2015-09-14 14:30:00,40.15,40.19,40.12,40.15,46096.0,22.1724,22.1945,22.1558,22.1724,46096.0
2015-09-14 15:00:00,40.15,40.16,40.02,40.03,73533.0,22.1724,22.1779,22.1006,22.1061,73533.0
2015-09-14 15:30:00,40.04,40.06,40.01,40.01,153835.0,22.1116,22.1227,22.0951,22.0951,153835.0
2015-09-15 09:30:00,40.04,40.06,39.73,39.86,101216.0,22.1116,22.1227,21.9404,22.0122,101216.0
2015-09-15 10:00:00,39.89,39.95,39.79,39.87,79482.0,22.0288,22.0619,21.9736,22.0177,79482.0
2015-09-15 10:30:00,39.88,39.99,39.8,39.8,57417.0,22.0233,22.084,21.9791,21.9791,57417.0
2015-09-15 11:00:00,39.82,39.88,39.7,39.87,48236.0,21.9901,22.0233,21.9239,22.0177,48236.0
2015-09-15 11:30:00,39.87,40.03,39.81,40.03,57950.0,22.0177,22.1061,21.9846,22.1061,57950.0
2015-09-15 12:00:00,40.02,40.18,39.99,40.05,92303.0,22.1006,22.1889,22.084,22.1172,92303.0
2015-09-15 12:30:00,40.05,40.07,39.95,40.07,89265.0,22.1172,22.1282,22.0619,22.1282,89265.0
2015-09-15 13:00:00,40.06,40.22,40.05,40.21,45257.0,22.1227,22.211,22.1172,22.2055,45257.0
2015-09-15 13:30:00,40.22,40.32,40.21,40.22,47271.0,22.211,22.2663,22.2055,22.211,47271.0
2015-09-15 14:00:00,40.22,40.28,40.2,40.25,53546.0,22.211,22.2442,22.2,22.2276,53546.0
2015-09-15 14:30:00,40.26,40.36,40.2,40.35,109371.0,22.2331,22.2883,22.2,22.2828,109371.0
2015-09-15 15:00:00,40.35,40.38,40.31,40.38,70341.0,22.2828,22.2994,22.2607,22.2994,70341.0
2015-09-15 15:30:00,40.38,40.48,40.34,40.34,147658.0,22.2994,22.3546,22.2773,22.2773,147658.0
2015-09-16 09:30:00,40.42,40.67,40.39,40.6,102906.0,22.3215,22.4595,22.3049,22.4209,102906.0
2015-09-16 10:00:00,40.57,40.74,40.5,40.71,47902.0,22.4043,22.4982,22.3657,22.4816,47902.0
2015-09-16 10:30:00,40.7,40.83,40.69,40.74,80334.0,22.4761,22.5479,22.4706,22.4982,80334.0
2015-09-16 11:00:00,40.73,40.96,40.72,40.95,61864.0,22.4927,22.6197,22.4872,22.6142,61864.0
2015-09-16 11:30:00,40.96,40.96,40.87,40.94,25616.0,22.6197,22.6197,22.57,22.6086,25616.0
2015-09-16 12:00:00,40.94,41.06,40.93,41.03,44483.0,22.6086,22.6749,22.6031,22.6583,44483.0
2015-09-16 12:30:00,41.04,41.08,40.98,41.04,37425.0,22.6639,22.686,22.6307,22.6639,37425.0
2015-09-16 13:00:00,41.04,41.08,41.02,41.03,49213.0,22.6639,22.686,22.6528,22.6583,49213.0
2015-09-16 13:30:00,41.04,41.04,40.92,41.01,34268.0,22.6639,22.6639,22.5976,22.6473,34268.0
2015-09-16 14:00:00,41.01,41.02,40.89,40.89,59716.0,22.6473,22.6528,22.581,22.581,59716.0
2015-09-16 14:30:00,40.89,40.92,40.85,40.91,46519.0,22.581,22.5976,22.5589,22.5921,46519.0
2015-09-16 15:00:00,40.91,40.92,40.78,40.89,76565.0,22.5921,22.5976,22.5203,22.581,76565.0
2015-09-16 15:30:00,40.89,40.92,40.84,40.87,218729.0,22.581,22.5976,22.5534,22.57,218729.0
2015-09-17 09:30:00,40.9,40.95,40.52,40.53,97126.0,22.5866,22.6142,22.3767,22.3822,97126.0
2015-09-17 10:00:00,40.53,40.74,40.52,40.74,57637.0,22.3822,22.4982,22.3767,22.4982,57637.0
2015-09-17 10:30:00,40.74,40.76,40.59,40.71,56525.0,22.4982,22.5092,22.4154,22.4816,56525.0
2015-09-17 11:00:00,40.71,40.76,40.66,40.72,34274.0,22.4816,22.5092,22.454,22.4872,34274.0
2015-09-17 11:30:00,40.73,40.76,40.6,40.63,40423.0,22.4927,22.5092,22.4209,22.4375,40423.0
2015-09-17 12:00:00,40.62,40.63,40.41,40.51,50961.0,22.4319,22.4375,22.316,22.3712,50961.0
2015-09-17 12:30:00,40.52,40.55,40.4,40.46,43722.0,22.3767,22.3933,22.3104,22.3436,43722.0
2015-09-17 13:00:00,40.46,40.53,40.44,40.47,43858.0,22.3436,22.3822,22.3325,22.3491,43858.0
2015-09-17 13:30:00,40.46,40.6,40.43,40.55,64284.0,22.3436,22.4209,22.327,22.3933,64284.0
2015-09-17 14:00:00,40.58,40.94,40.49,40.79,111680.0,22.4098,22.6086,22.3601,22.5258,111680.0
2015-09-17 14:30:00,40.81,41.24,40.8,41.2,87187.0,22.5369,22.7743,22.5313,22.7522,87187.0
2015-09-17 15:00:00,41.2,41.24,40.76,40.9,90027.0,22.7522,22.7743,22.5092,22.5866,90027.0
2015-09-17 15:30:00,40.91,41.01,40.83,40.87,193443.0,22.5921,22.6473,22.5479,22.57,193443.0
2015-09-18 09:30:00,41.03,41.09,40.71,40.75,169662.0,22.6583,22.6915,22.4816,22.5037,169662.0
2015-09-18 10:00:00,40.76,40.91,40.69,40.82,67657.0,22.5092,22.5921,22.4706,22.5424,67657.0
2015-09-18 10:30:00,40.83,40.86,40.69,40.71,41257.0,22.5479,22.5645,22.4706,22.4816,41257.0
2015-09-18 11:00:00,40.73,40.85,40.73,40.75,45890.0,22.4927,22.5589,22.4927,22.5037,45890.0
2015-09-18 11:30:00,40.73,40.78,40.65,40.66,56529.0,22.4927,22.5203,22.4485,22.454,56529.0
2015-09-18 12:00:00,40.67,40.68,40.53,40.59,24159.0,22.4595,22.4651,22.3822,22.4154,24159.0
2015-09-18 12:30:00,40.6,40.63,40.5,40.56,29700.0,22.4209,22.4375,22.3657,22.3988,29700.0
2015-09-18 13:00:00,40.56,40.72,40.55,40.67,49388.0,22.3988,22.4872,22.3933,22.4595,49388.0
2015-09-18 13:30:00,40.68,40.69,40.53,40.54,53434.0,22.4651,22.4706,22.3822,22.3877,53434.0
2015-09-18 14:00:00,40.52,40.75,40.52,40.75,44472.0,22.3767,22.5037,22.3767,22.5037,44472.0
2015-09-18 14:30:00,40.75,40.75,40.57,40.67,70488.0,22.5037,22.5037,22.4043,22.4595,70488.0
2015-09-18 15:00:00,40.68,40.68,40.49,40.56,101747.0,22.4651,22.4651,22.3601,22.3988,101747.0
2015-09-18 15:30:00,40.55,41.03,40.4,40.92,685746.0,22.3933,22.6583,22.3104,22.5976,685746.0
2015-09-21 09:30:00,41.11,41.2,40.89,41.09,130664.0,22.7025,22.7522,22.581,22.6915,130664.0
2015-09-21 10:00:00,41.1,41.21,41.01,41.12,75526.0,22.697,22.7577,22.6473,22.708,75526.0
2015-09-21 10:30:00,41.13,41.27,41.13,41.18,113122.0,22.7136,22.7909,22.7136,22.7412,113122.0
2015-09-21 11:00:00,41.18,41.3,41.15,41.3,107801.0,22.7412,22.8075,22.7246,22.8075,107801.0
2015-09-21 11:30:00,41.3,41.33,41.21,41.23,67556.0,22.8075,22.824,22.7577,22.7688,67556.0
2015-09-21 12:00:00,41.24,41.28,41.22,41.24,51130.0,22.7743,22.7964,22.7633,22.7743,51130.0
2015-09-21 12:30:00,41.24,41.28,41.22,41.25,61245.0,22.7743,22.7964,22.7633,22.7798,61245.0
2015-09-21 13:00:00,41.23,41.31,41.23,41.29,55987.0,22.7688,22.813,22.7688,22.8019,55987.0
2015-09-21 13:30:00,41.29,41.4,41.26,41.39,49327.0,22.8019,22.8627,22.7854,22.8572,49327.0
2015-09-21 14:00:00,41.4,41.43,41.26,41.35,57597.0,22.8627,22.8792,22.7854,22.8351,57597.0
2015-09-21 14:30:00,41.35,41.55,41.34,41.53,97541.0,22.8351,22.9455,22.8295,22.9345,97541.0
2015-09-21 15:00:00,41.52,41.53,41.37,41.4,74689.0,22.9289,22.9345,22.8461,22.8627,74689.0
2015-09-21 15:30:00,41.41,41.45,41.36,41.42,202834.0,22.8682,22.8903,22.8406,22.8737,202834.0
2015-09-22 09:30:00,40.94,41.12,40.81,40.81,105103.0,22.6086,22.708,22.5369,22.5369,105103.0
2015-09-22 10:00:00,40.81,40.87,40.67,40.69,52137.0,22.5369,22.57,22.4595,22.4706,52137.0
2015-09-22 10:30:00,40.67,40.7,40.45,40.53,69219.0,22.4595,22.4761,22.338,22.3822,69219.0
2015-09-22 11:00:00,40.51,40.65,40.41,40.49,80880.0,22.3712,22.4485,22.316,22.3601,80880.0
2015-09-22 11:30:00,40.53,40.58,40.49,40.52,36526.0,22.3822,22.4098,22.3601,22.3767,36526.0
2015-09-22 12:00:00,40.51,40.58,40.43,40.47,32542.0,22.3712,22.4098,22.327,22.3491,32542.0
2015-09-22 12:30:00,40.46,40.59,40.45,40.54,24336.0,22.3436,22.4154,22.338,22.3877,24336.0
2015-09-22 13:00:00,40.53,40.67,40.53,40.56,30802.0,22.3822,22.4595,22.3822,22.3988,30802.0
2015-09-22 13:30:00,40.56,40.56,40.42,40.46,44057.0,22.3988,22.3988,22.3215,22.3436,44057.0
2015-09-22 14:00:00,40.45,40.59,40.44,40.59,27492.0,22.338,22.4154,22.3325,22.4154,27492.0
2015-09-22 14:30:00,40.59,40.61,40.49,40.54,35984.0,22.4154,22.4264,22.3601,22.3877,35984.0
2015-09-22 15:00:00,40.55,40.57,40.47,40.55,38157.0,22.3933,22.4043,22.3491,22.3933,38157.0
2015-09-22 15:30:00,40.56,40.57,40.46,40.54,163590.0,22.3988,22.4043,22.3436,22.3877,163590.0
2015-09-23 09:30:00,40.64,40.75,40.48,40.61,58480.0,22.443,22.5037,22.3546,22.4264,58480.0
2015-09-23 10:00:00,40.63,40.67,40.49,40.63,29245.0,22.4375,22.4595,22.3601,22.4375,29245.0
2015-09-23 10:30:00,40.62,40.81,40.61,40.66,39897.0,22.4319,22.5369,22.4264,22.454,39897.0
2015-09-23 11:00:00,40.67,40.67,40.48,40.54,26830.0,22.4595,22.4595,22.3546,22.3877,26830.0
2015-09-23 11:30:00,40.53,40.53,40.36,40.4,33832.0,22.3822,22.3822,22.2883,22.3104,33832.0
2015-09-23 12:00:00,40.4,40.4,40.27,40.31,25370.0,22.3104,22.3104,22.2386,22.2607,25370.0
2015-09-23 12:30:00,40.32,40.41,40.29,40.39,16588.0,22.2663,22.316,22.2497,22.3049,16588.0
2015-09-23 13:00:00,40.39,40.47,40.39,40.41,21115.0,22.3049,22.3491,22.3049,22.316,21115.0
2015-09-23 13:30:00,40.42,40.54,40.4,40.52,16389.0,22.3215,22.3877,22.3104,22.3767,16389.0
2015-09-23 14:00:00,40.5,40.59,40.46,40.46,26165.0,22.3657,22.4154,22.3436,22.3436,26165.0
2015-09-23 14:30:00,40.46,40.52,40.39,40.46,31924.0,22.3436,22.3767,22.3049,22.3436,31924.0
2015-09-23 15:00:00,40.46,40.5,40.41,40.44,36339.0,22.3436,22.3657,22.316,22.3325,36339.0
2015-09-23 15:30:00,40.44,40.46,40.36,40.43,103974.0,22.3325,22.3436,22.2883,22.327,103974.0
2015-09-24 09:30:00,40.05,40.28,40.03,40.24,59743.0,22.1172,22.2442,22.1061,22.2221,59743.0
2015-09-24 10:00:00,40.26,40.28,40.1,40.13,49010.0,22.2331,22.2442,22.1448,22.1613,49010.0
2015-09-24 10:30:00,40.13,40.23,40.11,40.13,43294.0,22.1613,22.2166,22.1503,22.1613,43294.0
2015-09-24 11:00:00,40.13,40.21,40.03,40.19,52261.0,22.1613,22.2055,22.1061,22.1945,52261.0
2015-09-24 11:30:00,40.19,40.27,40.13,40.21,41895.0,22.1945,22.2386,22.1613,22.2055,41895.0
2015-09-24 12:00:00,40.21,40.27,40.15,40.24,32796.0,22.2055,22.2386,22.1724,22.2221,32796.0
2015-09-24 12:30:00,40.23,40.35,40.23,40.25,29078.0,22.2166,22.2828,22.2166,22.2276,29078.0
2015-09-24 13:00:00,40.25,40.37,40.16,40.37,37167.0,22.2276,22.2939,22.1779,22.2939,37167.0
2015-09-24 13:30:00,40.37,40.42,40.35,40.4,41591.0,22.2939,22.3215,22.2828,22.3104,41591.0
2015-09-24 14:00:00,40.4,40.49,40.36,40.45,43535.0,22.3104,22.3601,22.2883,22.338,43535.0
2015-09-24 14:30:00,40.46,40.59,40.4,40.54,47145.0,22.3436,22.4154,22.3104,22.3877,47145.0
2015-09-24 15:00:00,40.55,40.57,40.41,40.55,66555.0,22.3933,22.4043,22.316,22.3933,66555.0
2015-09-24 15:30:00,40.54,40.55,40.36,40.44,118237.0,22.3877,22.3933,22.2883,22.3325,118237.0
2015-09-25 09:30:00,40.63,40.79,40.48,40.75,52112.0,22.4375,22.5258,22.3546,22.5037,52112.0
2015-09-25 10:00:00,40.71,40.8,40.62,40.66,63838.0,22.4816,22.5313,22.4319,22.454,63838.0
2015-09-25 10:30:00,40.69,40.84,40.62,40.78,46325.0,22.4706,22.5534,22.4319,22.5203,46325.0
2015-09-25 11:00:00,40.77,40.88,40.71,40.87,54206.0,22.5148,22.5755,22.4816,22.57,54206.0
2015-09-25 11:30:00,40.86,40.9,40.79,40.9,27292.0,22.5645,22.5866,22.5258,22.5866,27292.0
2015-09-25 12:00:00,40.89,40.96,40.87,40.95,45167.0,22.581,22.6197,22.57,22.6142,45167.0
2015-09-25 12:30:00,40.95,41.06,40.93,41.03,27208.0,22.6142,22.6749,22.6031,22.6583,27208.0
2015-09-25 13:00:00,41.04,41.09,40.93,40.94,29403.0,22.6639,22.6915,22.6031,22.6086,29403.0
2015-09-25 13:30:00,40.94,41.04,40.93,41.03,16539.0,22.6086,22.6639,22.6031,22.6583,16539.0
2015-09-25 14:00:00,41.04,41.06,40.86,40.86,30132.0,22.6639,22.6749,22.5645,22.5645,30132.0
2015-09-25 14:30:00,40.84,40.85,40.67,40.81,33690.0,22.5534,22.5589,22.4595,22.5369,33690.0
2015-09-25 15:00:00,40.82,40.82,40.7,40.78,54273.0,22.5424,22.5424,22.4761,22.5203,54273.0
2015-09-25 15:30:00,40.77,40.82,40.69,40.75,96622.0,22.5148,22.5424,22.4706,22.5037,96622.0
2015-09-28 09:30:00,40.49,40.88,40.46,40.57,73701.0,22.3601,22.5755,22.3436,22.4043,73701.0
2015-09-28 10:00:00,40.54,40.78,40.53,40.68,62684.0,22.3877,22.5203,22.3822,22.4651,62684.0
2015-09-28 10:30:00,40.68,40.74,40.59,40.64,54410.0,22.4651,22.4982,22.4154,22.443,54410.0
2015-09-28 11:00:00,40.65,40.71,40.49,40.52,30451.0,22.4485,22.4816,22.3601,22.3767,30451.0
2015-09-28 11:30:00,40.51,40.56,40.44,40.47,42864.0,22.3712,22.3988,22.3325,22.3491,42864.0
2015-09-28 12:00:00,40.46,40.47,40.35,40.47,38051.0,22.3436,22.3491,22.2828,22.3491,38051.0
2015-09-28 12:30:00,40.46,40.58,40.43,40.5,60730.0,22.3436,22.4098,22.327,22.3657,60730.0
2015-09-28 13:00:00,40.48,40.6,40.48,40.5,35173.0,22.3546,22.4209,22.3546,22.3657,35173.0
2015-09-28 13:30:00,40.51,40.58,40.42,40.42,26344.0,22.3712,22.4098,22.3215,22.3215,26344.0
2015-09-28 14:00:00,40.43,40.51,40.39,40.43,38216.0,22.327,22.3712,22.3049,22.327,38216.0
2015-09-28 14:30:00,40.43,40.47,40.3,40.39,48895.0,22.327,22.3491,22.2552,22.3049,48895.0
2015-09-28 15:00:00,40.4,40.51,40.37,40.45,97164.0,22.3104,22.3712,22.2939,22.338,97164.0
2015-09-28 15:30:00,40.45,40.52,40.32,40.32,175997.0,22.338,22.3767,22.2663,22.2663,175997.0
2015-09-29 09:30:00,40.25,40.3,39.98,40.26,108723.0,22.2276,22.2552,22.0785,22.2331,108723.0
2015-09-29 10:00:00,40.24,40.34,40.14,40.33,80076.0,22.2221,22.2773,22.1669,22.2718,80076.0
2015-09-29 10:30:00,40.36,40.45,40.2,40.21,71444.0,22.2883,22.338,22.2,22.2055,71444.0
2015-09-29 11:00:00,40.22,40.37,40.22,40.32,36814.0,22.211,22.2939,22.211,22.2663,36814.0
2015-09-29 11:30:00,40.31,40.5,40.28,40.44,25773.0,22.2607,22.3657,22.2442,22.3325,25773.0
2015-09-29 12:00:00,40.43,40.45,40.26,40.34,29382.0,22.327,22.338,22.2331,22.2773,29382.0
2015-09-29 12:30:00,40.34,40.34,40.18,40.19,30229.0,22.2773,22.2773,22.1889,22.1945,30229.0
2015-09-29 13:00:00,40.2,40.3,40.16,40.29,33838.0,22.2,22.2552,22.1779,22.2497,33838.0
2015-09-29 13:30:00,40.29,40.45,40.28,40.41,32588.0,22.2497,22.338,22.2442,22.316,32588.0
2015-09-29 14:00:00,40.38,40.41,40.22,40.39,33244.0,22.2994,22.316,22.211,22.3049,33244.0
2015-09-29 14:30:00,40.37,40.45,40.3,40.42,53729.0,22.2939,22.338,22.2552,22.3215,53729.0
2015-09-29 15:00:00,40.41,40.43,40.34,40.37,49584.0,22.316,22.327,22.2773,22.2939,49584.0
2015-09-29 15:30:00,40.38,40.56,40.37,40.52,144117.0,22.2994,22.3988,22.2939,22.3767,144117.0
2015-09-30 09:30:00,40.83,40.98,40.7,40.87,84993.0,22.5479,22.6307,22.4761,22.57,84993.0
2015-09-30 10:00:00,40.87,40.87,40.63,40.63,46070.0,22.57,22.57,22.4375,22.4375,46070.0
2015-09-30 10:30:00,40.62,40.76,40.59,40.71,42846.0,22.4319,22.5092,22.4154,22.4816,42846.0
2015-09-30 11:00:00,40.73,40.85,40.71,40.77,28238.0,22.4927,22.5589,22.4816,22.5148,28238.0
2015-09-30 11:30:00,40.77,40.83,40.64,40.72,57445.0,22.5148,22.5479,22.443,22.4872,57445.0
2015-09-30 12:00:00,40.71,40.79,40.69,40.75,44420.0,22.4816,22.5258,22.4706,22.5037,44420.0
2015-09-30 12:30:00,40.75,40.78,40.61,40.65,58253.0,22.5037,22.5203,22.4264,22.4485,58253.0
2015-09-30 13:00:00,40.65,40.75,40.63,40.73,64941.0,22.4485,22.5037,22.4375,22.4927,64941.0
2015-09-30 13:30:00,40.74,40.8,40.72,40.78,35448.0,22.4982,22.5313,22.4872,22.5203,35448.0
2015-09-30 14:00:00,40.77,40.84,40.74,40.81,37914.0,22.5148,22.5534,22.4982,22.5369,37914.0
2015-09-30 14:30:00,40.8,40.86,40.78,40.84,82151.0,22.5313,22.5645,22.5203,22.5534,82151.0
2015-09-30 15:00:00,40.84,40.91,40.81,40.87,111701.0,22.5534,22.5921,22.5369,22.57,111701.0
2015-09-30 15:30:00,40.87,40.97,40.87,40.95,127965.0,22.57,22.6252,22.57,22.6142,127965.0
2015-10-01 09:30:00,41.35,41.37,40.92,41.03,109287.0,22.8351,22.8461,22.5976,22.6583,109287.0
2015-10-01 10:00:00,41.04,41.15,40.99,41.11,88568.0,22.6639,22.7246,22.6363,22.7025,88568.0
2015-10-01 10:30:00,41.13,41.18,40.99,41.04,72230.0,22.7136,22.7412,22.6363,22.6639,72230.0
2015-10-01 11:00:00,41.04,41.07,40.94,40.99,76290.0,22.6639,22.6804,22.6086,22.6363,76290.0
2015-10-01 11:30:00,41.0,41.11,40.93,41.05,60783.0,22.6418,22.7025,22.6031,22.6694,60783.0
2015-10-01 12:00:00,41.04,41.05,40.97,41.04,38457.0,22.6639,22.6694,22.6252,22.6639,38457.0
2015-10-01 12:30:00,41.05,41.07,41.0,41.0,32668.0,22.6694,22.6804,22.6418,22.6418,32668.0
2015-10-01 13:00:00,41.0,41.03,40.95,40.96,34051.0,22.6418,22.6583,22.6142,22.6197,34051.0
2015-10-01 13:30:00,40.95,41.05,40.95,41.05,35084.0,22.6142,22.6694,22.6142,22.6694,35084.0
2015-10-01 14:00:00,41.05,41.11,41.02,41.11,46325.0,22.6694,22.7025,22.6528,22.7025,46325.0
2015-10-01 14:30:00,41.11,41.22,41.1,41.19,61353.0,22.7025,22.7633,22.697,22.7467,61353.0
2015-10-01 15:00:00,41.19,41.23,41.16,41.17,64609.0,22.7467,22.7688,22.7301,22.7357,64609.0
2015-10-01 15:30:00,41.17,41.2,41.15,41.18,146312.0,22.7357,22.7522,22.7246,22.7412,146312.0
2015-10-02 09:30:00,41.14,41.3,40.94,40.95,103342.0,22.7191,22.8075,22.6086,22.6142,103342.0
2015-10-02 10:00:00,40.97,41.01,40.87,40.92,44054.0,22.6252,22.6473,22.57,22.5976,44054.0
2015-10-02 10:30:00,40.91,41.16,40.9,41.12,60143.0,22.5921,22.7301,22.5866,22.708,60143.0
2015-10-02 11:00:00,41.15,41.33,41.1,41.23,63124.0,22.7246,22.824,22.697,22.7688,63124.0
2015-10-02 11:30:00,41.25,41.25,41.11,41.19,47366.0,22.7798,22.7798,22.7025,22.7467,47366.0
2015-10-02 12:00:00,41.19,41.38,41.17,41.38,32491.0,22.7467,22.8516,22.7357,22.8516,32491.0
2015-10-02 12:30:00,41.38,41.4,41.31,41.34,42051.0,22.8516,22.8627,22.813,22.8295,42051.0
2015-10-02 13:00:00,41.34,41.42,41.31,41.34,34477.0,22.8295,22.8737,22.813,22.8295,34477.0
2015-10-02 13:30:00,41.35,41.39,41.3,41.32,25501.0,22.8351,22.8572,22.8075,22.8185,25501.0
2015-10-02 14:00:00,41.32,41.43,41.29,41.43,40514.0,22.8185,22.8792,22.8019,22.8792,40514.0
2015-10-02 14:30:00,41.43,41.57,41.42,41.5,73880.0,22.8792,22.9566,22.8737,22.9179,73880.0
2015-10-02 15:00:00,41.51,41.75,41.48,41.73,104287.0,22.9234,23.056,22.9069,23.0449,104287.0
2015-10-02 15:30:00,41.73,41.9,41.68,41.9,235948.0,23.0449,23.1388,23.0173,23.1388,235948.0
2015-10-05 09:30:00,42.15,42.47,42.12,42.31,69294.0,23.2769,23.4536,23.2603,23.3652,69294.0
2015-10-05 10:00:00,42.32,42.58,42.27,42.58,81293.0,23.3707,23.5143,23.3431,23.5143,81293.0
2015-10-05 10:30:00,42.57,42.68,42.5,42.51,70235.0,23.5088,23.5695,23.4701,23.4757,70235.0
2015-10-05 11:00:00,42.51,42.64,42.5,42.55,47874.0,23.4757,23.5475,23.4701,23.4977,47874.0
2015-10-05 11:30:00,42.58,42.64,42.5,42.58,56433.0,23.5143,23.5475,23.4701,23.5143,56433.0
2015-10-05 12:00:00,42.58,42.67,42.52,42.55,45393.0,23.5143,23.564,23.4812,23.4977,45393.0
2015-10-05 12:30:00,42.55,42.55,42.49,42.51,31208.0,23.4977,23.4977,23.4646,23.4757,31208.0
2015-10-05 13:00:00,42.51,42.62,42.49,42.6,49248.0,23.4757,23.5364,23.4646,23.5254,49248.0
2015-10-05 13:30:00,42.6,42.66,42.58,42.65,30749.0,23.5254,23.5585,23.5143,23.553,30749.0
2015-10-05 14:00:00,42.67,42.76,42.65,42.76,48510.0,23.564,23.6137,23.553,23.6137,48510.0
2015-10-05 14:30:00,42.76,42.89,42.73,42.88,82295.0,23.6137,23.6855,23.5972,23.68,82295.0
2015-10-05 15:00:00,42.88,42.95,42.85,42.91,112520.0,23.68,23.7186,23.6634,23.6966,112520.0
2015-10-05 15:30:00,42.91,42.95,42.77,42.79,213052.0,23.6966,23.7186,23.6192,23.6303,213052.0
2015-10-06 09:30:00,42.6,42.88,42.5,42.72,72133.0,23.5254,23.68,23.4701,23.5916,72133.0
2015-10-06 10:00:00,42.72,42.75,42.56,42.56,45523.0,23.5916,23.6082,23.5033,23.5033,45523.0
2015-10-06 10:30:00,42.55,42.64,42.46,42.61,57457.0,23.4977,23.5475,23.448,23.5309,57457.0
2015-10-06 11:00:00,42.6,42.78,42.6,42.66,45774.0,23.5254,23.6248,23.5254,23.5585,45774.0
2015-10-06 11:30:00,42.67,42.69,42.61,42.68,25486.0,23.564,23.5751,23.5309,23.5695,25486.0
2015-10-06 12:00:00,42.68,42.77,42.53,42.54,49020.0,23.5695,23.6192,23.4867,23.4922,49020.0
2015-10-06 12:30:00,42.54,42.62,42.49,42.54,42016.0,23.4922,23.5364,23.4646,23.4922,42016.0
2015-10-06 13:00:00,42.53,42.53,42.42,42.48,43185.0,23.4867,23.4867,23.426,23.4591,43185.0
2015-10-06 13:30:00,42.47,42.5,42.4,42.45,25471.0,23.4536,23.4701,23.4149,23.4425,25471.0
2015-10-06 14:00:00,42.43,42.49,42.38,42.49,23931.0,23.4315,23.4646,23.4039,23.4646,23931.0
2015-10-06 14:30:00,42.49,42.56,42.43,42.45,28941.0,23.4646,23.5033,23.4315,23.4425,28941.0
2015-10-06 15:00:00,42.44,42.44,42.29,42.35,62158.0,23.437,23.437,23.3542,23.3873,62158.0
2015-10-06 15:30:00,42.34,42.41,42.29,42.37,155205.0,23.3818,23.4204,23.3542,23.3983,155205.0
2015-10-07 09:30:00,42.63,42.65,42.22,42.38,138251.0,23.5419,23.553,23.3155,23.4039,138251.0
2015-10-07 10:00:00,42.36,42.63,42.36,42.58,92958.0,23.3928,23.5419,23.3928,23.5143,92958.0
2015-10-07 10:30:00,42.57,42.57,42.34,42.38,56534.0,23.5088,23.5088,23.3818,23.4039,56534.0
2015-10-07 11:00:00,42.38,42.38,42.22,42.23,52394.0,23.4039,23.4039,23.3155,23.321,52394.0
2015-10-07 11:30:00,42.22,42.31,42.21,42.26,47665.0,23.3155,23.3652,23.31,23.3376,47665.0
2015-10-07 12:00:00,42.27,42.28,42.14,42.15,28249.0,23.3431,23.3486,23.2713,23.2769,28249.0
2015-10-07 12:30:00,42.16,42.29,42.14,42.27,30015.0,23.2824,23.3542,23.2713,23.3431,30015.0
2015-10-07 13:00:00,42.27,42.38,42.26,42.33,27929.0,23.3431,23.4039,23.3376,23.3763,27929.0
2015-10-07 13:30:00,42.32,42.34,42.23,42.23,55769.0,23.3707,23.3818,23.321,23.321,55769.0
2015-10-07 14:00:00,42.24,42.3,42.12,42.14,35248.0,23.3266,23.3597,23.2603,23.2713,35248.0
2015-10-07 14:30:00,42.14,42.16,42.03,42.11,50988.0,23.2713,23.2824,23.2106,23.2548,50988.0
2015-10-07 15:00:00,42.12,42.19,42.09,42.18,54447.0,23.2603,23.2989,23.2437,23.2934,54447.0
2015-10-07 15:30:00,42.18,42.32,42.15,42.3,149072.0,23.2934,23.3707,23.2769,23.3597,149072.0
2015-10-08 09:30:00,42.3,42.4,42.14,42.3,59252.0,23.3597,23.4149,23.2713,23.3597,59252.0
2015-10-08 10:00:00,42.28,42.44,42.28,42.41,36224.0,23.3486,23.437,23.3486,23.4204,36224.0
2015-10-08 10:30:00,42.41,42.5,42.41,42.45,25245.0,23.4204,23.4701,23.4204,23.4425,25245.0
2015-10-08 11:00:00,42.45,42.55,42.38,42.54,30701.0,23.4425,23.4977,23.4039,23.4922,30701.0
2015-10-08 11:30:00,42.54,42.63,42.49,42.63,36958.0,23.4922,23.5419,23.4646,23.5419,36958.0
2015-10-08 12:00:00,42.62,42.66,42.6,42.61,19959.0,23.5364,23.5585,23.5254,23.5309,19959.0
2015-10-08 12:30:00,42.62,42.65,42.59,42.61,25799.0,23.5364,23.553,23.5198,23.5309,25799.0
2015-10-08 13:00:00,42.6,42.66,42.6,42.62,24424.0,23.5254,23.5585,23.5254,23.5364,24424.0
2015-10-08 13:30:00,42.61,42.68,42.59,42.64,27477.0,23.5309,23.5695,23.5198,23.5475,27477.0
2015-10-08 14:00:00,42.64,42.8,42.64,42.73,35633.0,23.5475,23.6358,23.5475,23.5972,35633.0
2015-10-08 14:30:00,42.73,42.88,42.73,42.87,44847.0,23.5972,23.68,23.5972,23.6745,44847.0
2015-10-08 15:00:00,42.87,42.91,42.85,42.87,59613.0,23.6745,23.6966,23.6634,23.6745,59613.0
2015-10-08 15:30:00,42.87,42.87,42.76,42.83,183852.0,23.6745,23.6745,23.6137,23.6524,183852.0
2015-10-09 09:30:00,42.94,43.06,42.79,42.79,67017.0,23.7131,23.7794,23.6303,23.6303,67017.0
2015-10-09 10:00:00,42.79,42.96,42.75,42.85,74492.0,23.6303,23.7242,23.6082,23.6634,74492.0
2015-10-09 10:30:00,42.84,42.98,42.81,42.98,52181.0,23.6579,23.7352,23.6413,23.7352,52181.0
2015-10-09 11:00:00,42.98,43.01,42.68,42.8,48697.0,23.7352,23.7518,23.5695,23.6358,48697.0
2015-10-09 11:30:00,42.79,42.82,42.71,42.81,28377.0,23.6303,23.6469,23.5861,23.6413,28377.0
2015-10-09 12:00:00,42.81,42.89,42.81,42.88,29509.0,23.6413,23.6855,23.6413,23.68,29509.0
2015-10-09 12:30:00,42.87,42.9,42.85,42.86,53306.0,23.6745,23.691,23.6634,23.6689,53306.0
2015-10-09 13:00:00,42.86,42.98,42.82,42.98,51541.0,23.6689,23.7352,23.6469,23.7352,51541.0
2015-10-09 13:30:00,42.96,42.98,42.91,42.94,35983.0,23.7242,23.7352,23.6966,23.7131,35983.0
2015-10-09 14:00:00,42.94,43.0,42.91,42.99,39405.0,23.7131,23.7463,23.6966,23.7407,39405.0
2015-10-09 14:30:00,43.0,43.03,42.94,43.03,37792.0,23.7463,23.7628,23.7131,23.7628,37792.0
2015-10-09 15:00:00,43.02,43.06,42.99,43.04,76801.0,23.7573,23.7794,23.7407,23.7683,76801.0
2015-10-09 15:30:00,43.04,43.09,42.9,42.93,121094.0,23.7683,23.796,23.691,23.7076,121094.0
2015-10-12 09:30:00,42.97,43.17,42.97,43.15,29575.0,23.7297,23.8401,23.7297,23.8291,29575.0
2015-10-12 10:00:00,43.14,43.17,42.91,42.93,52248.0,23.8236,23.8401,23.6966,23.7076,52248.0
2015-10-12 10:30:00,42.94,43.07,42.92,43.03,24272.0,23.7131,23.7849,23.7021,23.7628,24272.0
2015-10-12 11:00:00,43.03,43.23,42.97,43.19,37009.0,23.7628,23.8733,23.7297,23.8512,37009.0
2015-10-12 11:30:00,43.19,43.26,43.13,43.26,42607.0,23.8512,23.8898,23.818,23.8898,42607.0
2015-10-12 12:00:00,43.27,43.28,43.24,43.28,17160.0,23.8954,23.9009,23.8788,23.9009,17160.0
2015-10-12 12:30:00,43.27,43.28,43.19,43.21,36490.0,23.8954,23.9009,23.8512,23.8622,36490.0
2015-10-12 13:00:00,43.21,43.23,43.11,43.12,18857.0,23.8622,23.8733,23.807,23.8125,18857.0
2015-10-12 13:30:00,43.12,43.19,43.08,43.08,28758.0,23.8125,23.8512,23.7904,23.7904,28758.0
2015-10-12 14:00:00,43.07,43.11,43.01,43.02,18604.0,23.7849,23.807,23.7518,23.7573,18604.0
2015-10-12 14:30:00,43.02,43.03,42.97,42.97,36384.0,23.7573,23.7628,23.7297,23.7297,36384.0
2015-10-12 15:00:00,42.97,43.01,42.95,43.0,32587.0,23.7297,23.7518,23.7186,23.7463,32587.0
2015-10-12 15:30:00,43.01,43.07,42.99,43.02,73705.0,23.7518,23.7849,23.7407,23.7573,73705.0
2015-10-13 09:30:00,42.68,43.0,42.51,42.9,81582.0,23.5695,23.7463,23.4757,23.691,81582.0
2015-10-13 10:00:00,42.88,43.03,42.86,43.03,33276.0,23.68,23.7628,23.6689,23.7628,33276.0
2015-10-13 10:30:00,43.02,43.13,42.97,43.12,40583.0,23.7573,23.818,23.7297,23.8125,40583.0
2015-10-13 11:00:00,43.12,43.15,43.09,43.11,29396.0,23.8125,23.8291,23.796,23.807,29396.0
2015-10-13 11:30:00,43.1,43.12,42.96,42.98,30980.0,23.8015,23.8125,23.7242,23.7352,30980.0
2015-10-13 12:00:00,42.99,43.08,42.99,43.0,20059.0,23.7407,23.7904,23.7407,23.7463,20059.0
2015-10-13 12:30:00,43.0,43.05,42.92,42.93,13568.0,23.7463,23.7739,23.7021,23.7076,13568.0
2015-10-13 13:00:00,42.93,42.96,42.9,42.93,30481.0,23.7076,23.7242,23.691,23.7076,30481.0
2015-10-13 13:30:00,42.93,42.94,42.86,42.86,26841.0,23.7076,23.7131,23.6689,23.6689,26841.0
2015-10-13 14:00:00,42.85,42.92,42.85,42.9,25717.0,23.6634,23.7021,23.6634,23.691,25717.0
2015-10-13 14:30:00,42.9,43.0,42.89,42.97,31783.0,23.691,23.7463,23.6855,23.7297,31783.0
2015-10-13 15:00:00,42.97,42.99,42.87,42.93,42437.0,23.7297,23.7407,23.6745,23.7076,42437.0
2015-10-13 15:30:00,42.92,43.01,42.9,42.98,87835.0,23.7021,23.7518,23.691,23.7352,87835.0
2015-10-14 09:30:00,42.91,43.2,42.91,43.1,68741.0,23.6966,23.8567,23.6966,23.8015,68741.0
2015-10-14 10:00:00,43.09,43.15,42.97,43.01,48749.0,23.796,23.8291,23.7297,23.7518,48749.0
2015-10-14 10:30:00,43.0,43.15,42.93,43.14,54964.0,23.7463,23.8291,23.7076,23.8236,54964.0
2015-10-14 11:00:00,43.12,43.17,43.04,43.14,35099.0,23.8125,23.8401,23.7683,23.8236,35099.0
2015-10-14 11:30:00,43.12,43.18,43.07,43.17,18396.0,23.8125,23.8457,23.7849,23.8401,18396.0
2015-10-14 12:00:00,43.17,43.17,43.07,43.14,26854.0,23.8401,23.8401,23.7849,23.8236,26854.0
2015-10-14 12:30:00,43.14,43.27,43.14,43.25,43362.0,23.8236,23.8954,23.8236,23.8843,43362.0
2015-10-14 13:00:00,43.25,43.31,43.22,43.3,47411.0,23.8843,23.9175,23.8677,23.9119,47411.0
2015-10-14 13:30:00,43.3,43.39,43.29,43.37,44188.0,23.9119,23.9616,23.9064,23.9506,44188.0
2015-10-14 14:00:00,43.38,43.4,43.28,43.38,56158.0,23.9561,23.9672,23.9009,23.9561,56158.0
2015-10-14 14:30:00,43.37,43.39,43.31,43.36,87065.0,23.9506,23.9616,23.9175,23.9451,87065.0
2015-10-14 15:00:00,43.36,43.49,43.36,43.45,70579.0,23.9451,24.0169,23.9451,23.9948,70579.0
2015-10-14 15:30:00,43.46,43.47,43.31,43.35,144795.0,24.0003,24.0058,23.9175,23.9395,144795.0
2015-10-15 09:30:00,43.48,43.67,43.39,43.61,44801.0,24.0113,24.1163,23.9616,24.0831,44801.0
2015-10-15 10:00:00,43.62,43.74,43.6,43.68,52984.0,24.0886,24.1549,24.0776,24.1218,52984.0
2015-10-15 10:30:00,43.67,43.74,43.57,43.57,37678.0,24.1163,24.1549,24.061,24.061,37678.0
2015-10-15 11:00:00,43.55,43.69,43.47,43.6,42776.0,24.05,24.1273,24.0058,24.0776,42776.0
2015-10-15 11:30:00,43.59,43.61,43.5,43.61,27524.0,24.0721,24.0831,24.0224,24.0831,27524.0
2015-10-15 12:00:00,43.61,43.83,43.6,43.78,49768.0,24.0831,24.2046,24.0776,24.177,49768.0
2015-10-15 12:30:00,43.79,43.83,43.65,43.74,71619.0,24.1825,24.2046,24.1052,24.1549,71619.0
2015-10-15 13:00:00,43.75,43.85,43.75,43.83,50900.0,24.1604,24.2157,24.1604,24.2046,50900.0
2015-10-15 13:30:00,43.84,43.84,43.79,43.81,24043.0,24.2101,24.2101,24.1825,24.1936,24043.0
2015-10-15 14:00:00,43.81,43.85,43.78,43.85,27114.0,24.1936,24.2157,24.177,24.2157,27114.0
2015-10-15 14:30:00,43.86,43.92,43.84,43.89,77577.0,24.2212,24.2543,24.2101,24.2377,77577.0
2015-10-15 15:00:00,43.88,43.92,43.82,43.86,46152.0,24.2322,24.2543,24.1991,24.2212,46152.0
2015-10-15 15:30:00,43.87,43.91,43.83,43.84,106270.0,24.2267,24.2488,24.2046,24.2101,106270.0
2015-10-16 09:30:00,43.82,43.92,43.72,43.83,110619.0,24.1991,24.2543,24.1439,24.2046,110619.0
2015-10-16 10:00:00,43.83,43.86,43.76,43.84,34435.0,24.2046,24.2212,24.166,24.2101,34435.0
2015-10-16 10:30:00,43.85,43.92,43.84,43.85,30440.0,24.2157,24.2543,24.2101,24.2157,30440.0
2015-10-16 11:00:00,43.86,43.93,43.82,43.9,45886.0,24.2212,24.2598,24.1991,24.2433,45886.0
2015-10-16 11:30:00,43.9,44.02,43.89,44.0,29414.0,24.2433,24.3095,24.2377,24.2985,29414.0
2015-10-16 12:00:00,44.0,44.04,43.96,43.99,63168.0,24.2985,24.3206,24.2764,24.293,63168.0
2015-10-16 12:30:00,44.0,44.18,43.98,44.15,57365.0,24.2985,24.3979,24.2875,24.3813,57365.0
2015-10-16 13:00:00,44.16,44.21,44.08,44.11,37931.0,24.3869,24.4145,24.3427,24.3592,37931.0
2015-10-16 13:30:00,44.11,44.12,43.99,44.02,26965.0,24.3592,24.3648,24.293,24.3095,26965.0
2015-10-16 14:00:00,44.04,44.07,43.98,44.07,31087.0,24.3206,24.3372,24.2875,24.3372,31087.0
2015-10-16 14:30:00,44.06,44.15,44.05,44.13,48606.0,24.3316,24.3813,24.3261,24.3703,48606.0
2015-10-16 15:00:00,44.14,44.16,44.09,44.11,42547.0,24.3758,24.3869,24.3482,24.3592,42547.0
2015-10-16 15:30:00,44.12,44.15,44.1,44.12,107887.0,24.3648,24.3813,24.3537,24.3648,107887.0
2015-10-19 09:30:00,43.97,44.14,43.97,44.01,80278.0,24.2819,24.3758,24.2819,24.304,80278.0
2015-10-19 10:00:00,44.01,44.09,43.88,44.09,47772.0,24.304,24.3482,24.2322,24.3482,47772.0
2015-10-19 10:30:00,44.09,44.24,44.09,44.24,48157.0,24.3482,24.431,24.3482,24.431,48157.0
2015-10-19 11:00:00,44.24,44.26,44.17,44.22,34748.0,24.431,24.4421,24.3924,24.42,34748.0
2015-10-19 11:30:00,44.21,44.29,44.21,44.24,49475.0,24.4145,24.4586,24.4145,24.431,49475.0
2015-10-19 12:00:00,44.23,44.27,44.13,44.15,15664.0,24.4255,24.4476,24.3703,24.3813,15664.0
2015-10-19 12:30:00,44.13,44.18,44.06,44.1,29662.0,24.3703,24.3979,24.3316,24.3537,29662.0
2015-10-19 13:00:00,44.1,44.11,44.04,44.08,24316.0,24.3537,24.3592,24.3206,24.3427,24316.0
2015-10-19 13:30:00,44.07,44.13,43.98,44.0,16520.0,24.3372,24.3703,24.2875,24.2985,16520.0
2015-10-19 14:00:00,43.99,44.02,43.88,43.9,21773.0,24.293,24.3095,24.2322,24.2433,21773.0
2015-10-19 14:30:00,43.9,43.94,43.85,43.87,24714.0,24.2433,24.2654,24.2157,24.2267,24714.0
2015-10-19 15:00:00,43.87,43.9,43.79,43.86,37279.0,24.2267,24.2433,24.1825,24.2212,37279.0
2015-10-19 15:30:00,43.87,43.88,43.8,43.87,68884.0,24.2267,24.2322,24.188,24.2267,68884.0
2015-10-20 09:30:00,43.99,44.29,43.96,44.23,153399.0,24.293,24.4586,24.2764,24.4255,153399.0
2015-10-20 10:00:00,44.24,44.3,44.15,44.16,64545.0,24.431,24.4642,24.3813,24.3869,64545.0
2015-10-20 10:30:00,44.16,44.31,44.16,44.3,98132.0,24.3869,24.4697,24.3869,24.4642,98132.0
2015-10-20 11:00:00,44.3,44.34,44.19,44.24,33764.0,24.4642,24.4863,24.4034,24.431,33764.0
2015-10-20 11:30:00,44.25,44.34,44.22,44.29,33246.0,24.4366,24.4863,24.42,24.4586,33246.0
2015-10-20 12:00:00,44.29,44.36,44.25,44.35,45202.0,24.4586,24.4973,24.4366,24.4918,45202.0
2015-10-20 12:30:00,44.35,44.39,44.31,44.38,25396.0,24.4918,24.5139,24.4697,24.5083,25396.0
2015-10-20 13:00:00,44.37,44.4,44.31,44.31,14460.0,24.5028,24.5194,24.4697,24.4697,14460.0
2015-10-20 13:30:00,44.32,44.37,44.21,44.22,22930.0,24.4752,24.5028,24.4145,24.42,22930.0
2015-10-20 14:00:00,44.22,44.29,44.2,44.28,22549.0,24.42,24.4586,24.4089,24.4531,22549.0
2015-10-20 14:30:00,44.3,44.37,44.27,44.35,22161.0,24.4642,24.5028,24.4476,24.4918,22161.0
2015-10-20 15:00:00,44.35,44.38,44.34,44.37,50139.0,24.4918,24.5083,24.4863,24.5028,50139.0
2015-10-20 15:30:00,44.37,44.43,44.32,44.34,165298.0,24.5028,24.536,24.4752,24.4863,165298.0
2015-10-21 09:30:00,44.42,44.69,44.4,44.62,100804.0,24.5304,24.6795,24.5194,24.6409,100804.0
2015-10-21 10:00:00,44.58,44.65,44.46,44.52,43721.0,24.6188,24.6574,24.5525,24.5857,43721.0
2015-10-21 10:30:00,44.49,44.54,44.37,44.53,42394.0,24.5691,24.5967,24.5028,24.5912,42394.0
2015-10-21 11:00:00,44.52,44.59,44.49,44.57,40158.0,24.5857,24.6243,24.5691,24.6133,40158.0
2015-10-21 11:30:00,44.57,44.65,44.53,44.61,26360.0,24.6133,24.6574,24.5912,24.6354,26360.0
2015-10-21 12:00:00,44.58,44.6,44.45,44.5,63615.0,24.6188,24.6298,24.547,24.5746,63615.0
2015-10-21 12:30:00,44.5,44.54,44.47,44.48,21205.0,24.5746,24.5967,24.558,24.5636,21205.0
2015-10-21 13:00:00,44.47,44.47,44.34,44.36,28792.0,24.558,24.558,24.4863,24.4973,28792.0
2015-10-21 13:30:00,44.35,44.43,44.26,44.27,41273.0,24.4918,24.536,24.4421,24.4476,41273.0
2015-10-21 14:00:00,44.28,44.33,44.18,44.22,35236.0,24.4531,24.4807,24.3979,24.42,35236.0
2015-10-21 14:30:00,44.22,44.33,44.19,44.32,29017.0,24.42,24.4807,24.4034,24.4752,29017.0
2015-10-21 15:00:00,44.33,44.35,44.17,44.25,78552.0,24.4807,24.4918,24.3924,24.4366,78552.0
2015-10-21 15:30:00,44.25,44.36,44.16,44.3,161248.0,24.4366,24.4973,24.3869,24.4642,161248.0
2015-10-22 09:30:00,44.57,44.95,44.47,44.81,99506.0,24.6133,24.8231,24.558,24.7458,99506.0
2015-10-22 10:00:00,44.79,44.98,44.77,44.96,70117.0,24.7348,24.8397,24.7237,24.8286,70117.0
2015-10-22 10:30:00,44.95,45.15,44.89,45.14,75006.0,24.8231,24.9336,24.79,24.928,75006.0
2015-10-22 11:00:00,45.14,45.17,44.88,45.01,89279.0,24.928,24.9446,24.7845,24.8563,89279.0
2015-10-22 11:30:00,45.03,45.16,45.01,45.15,84851.0,24.8673,24.9391,24.8563,24.9336,84851.0
2015-10-22 12:00:00,45.14,45.16,45.04,45.15,59616.0,24.928,24.9391,24.8728,24.9336,59616.0
2015-10-22 12:30:00,45.14,45.22,45.01,45.05,54999.0,24.928,24.9722,24.8563,24.8783,54999.0
2015-10-22 13:00:00,45.05,45.06,44.96,45.04,82077.0,24.8783,24.8839,24.8286,24.8728,82077.0
2015-10-22 13:30:00,45.04,45.06,45.01,45.02,32031.0,24.8728,24.8839,24.8563,24.8618,32031.0
2015-10-22 14:00:00,45.04,45.06,44.97,45.04,43585.0,24.8728,24.8839,24.8342,24.8728,43585.0
2015-10-22 14:30:00,45.03,45.11,45.01,45.11,28795.0,24.8673,24.9115,24.8563,24.9115,28795.0
2015-10-22 15:00:00,45.11,45.11,45.0,45.07,82693.0,24.9115,24.9115,24.8507,24.8894,82693.0
2015-10-22 15:30:00,45.07,45.12,45.0,45.03,132829.0,24.8894,24.917,24.8507,24.8673,132829.0
2015-10-23 09:30:00,45.03,45.04,44.72,44.78,163105.0,24.8673,24.8728,24.6961,24.7292,163105.0
2015-10-23 10:00:00,44.78,44.84,44.69,44.79,56206.0,24.7292,24.7624,24.6795,24.7348,56206.0
2015-10-23 10:30:00,44.79,44.91,44.7,44.75,59647.0,24.7348,24.801,24.6851,24.7127,59647.0
2015-10-23 11:00:00,44.76,44.81,44.7,44.78,47830.0,24.7182,24.7458,24.6851,24.7292,47830.0
2015-10-23 11:30:00,44.78,44.8,44.65,44.71,69206.0,24.7292,24.7403,24.6574,24.6906,69206.0
2015-10-23 12:00:00,44.7,44.78,44.69,44.73,37080.0,24.6851,24.7292,24.6795,24.7016,37080.0
2015-10-23 12:30:00,44.74,44.74,44.66,44.68,36864.0,24.7072,24.7072,24.663,24.674,36864.0
2015-10-23 13:00:00,44.67,44.67,44.6,44.63,38972.0,24.6685,24.6685,24.6298,24.6464,38972.0
2015-10-23 13:30:00,44.63,44.66,44.62,44.63,35619.0,24.6464,24.663,24.6409,24.6464,35619.0
2015-10-23 14:00:00,44.64,44.67,44.6,44.62,34181.0,24.6519,24.6685,24.6298,24.6409,34181.0
2015-10-23 14:30:00,44.62,44.62,44.53,44.55,38886.0,24.6409,24.6409,24.5912,24.6022,38886.0
2015-10-23 15:00:00,44.55,44.57,44.5,44.5,61958.0,24.6022,24.6133,24.5746,24.5746,61958.0
2015-10-23 15:30:00,44.5,44.61,44.48,44.6,183128.0,24.5746,24.6354,24.5636,24.6298,183128.0
2015-10-26 09:30:00,44.73,44.81,44.68,44.7,46506.0,24.7016,24.7458,24.674,24.6851,46506.0
2015-10-26 10:00:00,44.7,44.84,44.61,44.61,54187.0,24.6851,24.7624,24.6354,24.6354,54187.0
2015-10-26 10:30:00,44.62,44.63,44.44,44.46,74318.0,24.6409,24.6464,24.5415,24.5525,74318.0
2015-10-26 11:00:00,44.47,44.55,44.43,44.54,42085.0,24.558,24.6022,24.536,24.5967,42085.0
2015-10-26 11:30:00,44.54,44.61,44.5,44.61,34186.0,24.5967,24.6354,24.5746,24.6354,34186.0
2015-10-26 12:00:00,44.6,44.63,44.59,44.6,35785.0,24.6298,24.6464,24.6243,24.6298,35785.0
2015-10-26 12:30:00,44.6,44.71,44.6,44.7,19912.0,24.6298,24.6906,24.6298,24.6851,19912.0
2015-10-26 13:00:00,44.7,44.7,44.53,44.53,16688.0,24.6851,24.6851,24.5912,24.5912,16688.0
2015-10-26 13:30:00,44.54,44.6,44.51,44.53,24022.0,24.5967,24.6298,24.5801,24.5912,24022.0
2015-10-26 14:00:00,44.54,44.6,44.49,44.51,24221.0,24.5967,24.6298,24.5691,24.5801,24221.0
2015-10-26 14:30:00,44.51,44.51,44.43,44.44,53263.0,24.5801,24.5801,24.536,24.5415,53263.0
2015-10-26 15:00:00,44.43,44.46,44.39,44.39,57490.0,24.536,24.5525,24.5139,24.5139,57490.0
2015-10-26 15:30:00,44.39,44.44,44.39,44.42,105722.0,24.5139,24.5415,24.5139,24.5304,105722.0
2015-10-27 09:30:00,44.16,44.23,43.86,43.97,138096.0,24.3869,24.4255,24.2212,24.2819,138096.0
2015-10-27 10:00:00,43.97,43.99,43.68,43.72,80084.0,24.2819,24.293,24.1218,24.1439,80084.0
2015-10-27 10:30:00,43.71,43.79,43.61,43.64,56150.0,24.1383,24.1825,24.0831,24.0997,56150.0
2015-10-27 11:00:00,43.64,43.79,43.62,43.65,71705.0,24.0997,24.1825,24.0886,24.1052,71705.0
2015-10-27 11:30:00,43.66,43.74,43.64,43.66,59636.0,24.1107,24.1549,24.0997,24.1107,59636.0
2015-10-27 12:00:00,43.65,43.73,43.52,43.7,41640.0,24.1052,24.1494,24.0334,24.1328,41640.0
2015-10-27 12:30:00,43.69,43.74,43.54,43.57,26456.0,24.1273,24.1549,24.0445,24.061,26456.0
2015-10-27 13:00:00,43.58,43.6,43.5,43.51,30336.0,24.0666,24.0776,24.0224,24.0279,30336.0
2015-10-27 13:30:00,43.51,43.55,43.44,43.46,45236.0,24.0279,24.05,23.9892,24.0003,45236.0
2015-10-27 14:00:00,43.45,43.52,43.43,43.46,70217.0,23.9948,24.0334,23.9837,24.0003,70217.0
2015-10-27 14:30:00,43.46,43.49,43.39,43.39,31660.0,24.0003,24.0169,23.9616,23.9616,31660.0
2015-10-27 15:00:00,43.38,43.52,43.38,43.52,59607.0,23.9561,24.0334,23.9561,24.0334,59607.0
2015-10-27 15:30:00,43.53,43.56,43.49,43.52,201395.0,24.0389,24.0555,24.0169,24.0334,201395.0
2015-10-28 09:30:00,43.65,43.95,43.65,43.84,83769.0,24.1052,24.2709,24.1052,24.2101,83769.0
2015-10-28 10:00:00,43.84,43.89,43.67,43.7,47024.0,24.2101,24.2377,24.1163,24.1328,47024.0
2015-10-28 10:30:00,43.7,43.88,43.68,43.86,68782.0,24.1328,24.2322,24.1218,24.2212,68782.0
2015-10-28 11:00:00,43.86,43.9,43.76,43.76,75953.0,24.2212,24.2433,24.166,24.166,75953.0
2015-10-28 11:30:00,43.77,43.86,43.75,43.76,53723.0,24.1715,24.2212,24.1604,24.166,53723.0
2015-10-28 12:00:00,43.77,43.85,43.73,43.82,50924.0,24.1715,24.2157,24.1494,24.1991,50924.0
2015-10-28 12:30:00,43.82,43.82,43.74,43.79,33349.0,24.1991,24.1991,24.1549,24.1825,33349.0
2015-10-28 13:00:00,43.79,43.88,43.77,43.84,45242.0,24.1825,24.2322,24.1715,24.2101,45242.0
2015-10-28 13:30:00,43.84,43.84,43.77,43.82,48140.0,24.2101,24.2101,24.1715,24.1991,48140.0
2015-10-28 14:00:00,43.82,43.82,43.33,43.48,60560.0,24.1991,24.1991,23.9285,24.0113,60560.0
2015-10-28 14:30:00,43.46,43.47,43.32,43.39,84060.0,24.0003,24.0058,23.923,23.9616,84060.0
2015-10-28 15:00:00,43.39,43.51,43.37,43.5,82505.0,23.9616,24.0279,23.9506,24.0224,82505.0
2015-10-28 15:30:00,43.51,43.72,43.5,43.71,152277.0,24.0279,24.1439,24.0224,24.1383,152277.0
2015-10-29 09:30:00,43.65,43.68,43.41,43.56,65391.0,24.1052,24.1218,23.9727,24.0555,65391.0
2015-10-29 10:00:00,43.55,43.65,43.47,43.5,79603.0,24.05,24.1052,24.0058,24.0224,79603.0
2015-10-29 10:30:00,43.5,43.56,43.32,43.38,36947.0,24.0224,24.0555,23.923,23.9561,36947.0
2015-10-29 11:00:00,43.38,43.49,43.38,43.48,22695.0,23.9561,24.0169,23.9561,24.0113,22695.0
2015-10-29 11:30:00,43.48,43.6,43.46,43.53,45739.0,24.0113,24.0776,24.0003,24.0389,45739.0
2015-10-29 12:00:00,43.54,43.54,43.41,43.51,24931.0,24.0445,24.0445,23.9727,24.0279,24931.0
2015-10-29 12:30:00,43.54,43.58,43.48,43.56,28078.0,24.0445,24.0666,24.0113,24.0555,28078.0
2015-10-29 13:00:00,43.56,43.64,43.54,43.62,27690.0,24.0555,24.0997,24.0445,24.0886,27690.0
2015-10-29 13:30:00,43.63,43.66,43.61,43.65,34262.0,24.0942,24.1107,24.0831,24.1052,34262.0
2015-10-29 14:00:00,43.66,43.71,43.59,43.6,34893.0,24.1107,24.1383,24.0721,24.0776,34893.0
2015-10-29 14:30:00,43.6,43.65,43.54,43.65,23334.0,24.0776,24.1052,24.0445,24.1052,23334.0
2015-10-29 15:00:00,43.64,43.69,43.6,43.68,41198.0,24.0997,24.1273,24.0776,24.1218,41198.0
2015-10-29 15:30:00,43.68,43.73,43.63,43.67,63047.0,24.1218,24.1494,24.0942,24.1163,63047.0
2015-10-30 09:30:00,43.69,43.96,43.58,43.58,86886.0,24.1273,24.2764,24.0666,24.0666,86886.0
2015-10-30 10:00:00,43.58,43.67,43.38,43.39,54935.0,24.0666,24.1163,23.9561,23.9616,54935.0
2015-10-30 10:30:00,43.39,43.56,43.38,43.47,39757.0,23.9616,24.0555,23.9561,24.0058,39757.0
2015-10-30 11:00:00,43.47,43.49,43.34,43.36,34183.0,24.0058,24.0169,23.934,23.9451,34183.0
2015-10-30 11:30:00,43.36,43.43,43.24,43.42,39193.0,23.9451,23.9837,23.8788,23.9782,39193.0
2015-10-30 12:00:00,43.43,43.43,43.21,43.21,48651.0,23.9837,23.9837,23.8622,23.8622,48651.0
2015-10-30 12:30:00,43.21,43.37,43.19,43.32,48439.0,23.8622,23.9506,23.8512,23.923,48439.0
2015-10-30 13:00:00,43.31,43.44,43.31,43.35,21778.0,23.9175,23.9892,23.9175,23.9395,21778.0
2015-10-30 13:30:00,43.35,43.35,43.2,43.23,42259.0,23.9395,23.9395,23.8567,23.8733,42259.0
2015-10-30 14:00:00,43.22,43.23,43.11,43.12,86479.0,23.8677,23.8733,23.807,23.8125,86479.0
2015-10-30 14:30:00,43.12,43.23,43.06,43.17,64025.0,23.8125,23.8733,23.7794,23.8401,64025.0
2015-10-30 15:00:00,43.17,43.26,43.13,43.19,68039.0,23.8401,23.8898,23.818,23.8512,68039.0
2015-10-30 15:30:00,43.19,43.31,43.19,43.21,159981.0,23.8512,23.9175,23.8512,23.8622,159981.0
2015-11-02 09:30:00,43.24,43.4,43.14,43.17,57857.0,23.8788,23.9672,23.8236,23.8401,57857.0
2015-11-02 10:00:00,43.17,43.18,43.0,43.03,39455.0,23.8401,23.8457,23.7463,23.7628,39455.0
2015-11-02 10:30:00,43.04,43.11,43.0,43.1,49770.0,23.7683,23.807,23.7463,23.8015,49770.0
2015-11-02 11:00:00,43.11,43.36,43.1,43.36,63939.0,23.807,23.9451,23.8015,23.9451,63939.0
2015-11-02 11:30:00,43.36,43.41,43.19,43.23,51426.0,23.9451,23.9727,23.8512,23.8733,51426.0
2015-11-02 12:00:00,43.22,43.22,42.99,43.01,38868.0,23.8677,23.8677,23.7407,23.7518,38868.0
2015-11-02 12:30:00,43.0,43.06,42.94,43.06,47278.0,23.7463,23.7794,23.7131,23.7794,47278.0
2015-11-02 13:00:00,43.07,43.14,43.04,43.14,24988.0,23.7849,23.8236,23.7683,23.8236,24988.0
2015-11-02 13:30:00,43.16,43.17,42.98,43.03,31414.0,23.8346,23.8401,23.7352,23.7628,31414.0
2015-11-02 14:00:00,43.03,43.12,43.01,43.07,48007.0,23.7628,23.8125,23.7518,23.7849,48007.0
2015-11-02 14:30:00,43.08,43.13,43.0,43.13,41077.0,23.7904,23.818,23.7463,23.818,41077.0
2015-11-02 15:00:00,43.13,43.31,43.13,43.3,68347.0,23.818,23.9175,23.818,23.9119,68347.0
2015-11-02 15:30:00,43.3,43.33,43.22,43.27,137937.0,23.9119,23.9285,23.8677,23.8954,137937.0
2015-11-03 09:30:00,43.17,43.19,42.69,42.89,89756.0,23.8401,23.8512,23.5751,23.6855,89756.0
2015-11-03 10:00:00,42.89,43.04,42.82,43.04,45616.0,23.6855,23.7683,23.6469,23.7683,45616.0
2015-11-03 10:30:00,43.05,43.09,42.97,43.01,34111.0,23.7739,23.796,23.7297,23.7518,34111.0
2015-11-03 11:00:00,43.01,43.02,42.92,42.95,77586.0,23.7518,23.7573,23.7021,23.7186,77586.0
2015-11-03 11:30:00,42.94,43.0,42.87,42.99,48538.0,23.7131,23.7463,23.6745,23.7407,48538.0
2015-11-03 12:00:00,42.99,43.1,42.94,43.1,43121.0,23.7407,23.8015,23.7131,23.8015,43121.0
2015-11-03 12:30:00,43.09,43.17,43.04,43.16,40542.0,23.796,23.8401,23.7683,23.8346,40542.0
2015-11-03 13:00:00,43.17,43.27,43.16,43.24,42028.0,23.8401,23.8954,23.8346,23.8788,42028.0
2015-11-03 13:30:00,43.23,43.29,43.19,43.2,31214.0,23.8733,23.9064,23.8512,23.8567,31214.0
2015-11-03 14:00:00,43.21,43.33,43.21,43.33,36799.0,23.8622,23.9285,23.8622,23.9285,36799.0
2015-11-03 14:30:00,43.33,43.39,43.28,43.3,73881.0,23.9285,23.9616,23.9009,23.9119,73881.0
2015-11-03 15:00:00,43.3,43.31,43.24,43.29,61839.0,23.9119,23.9175,23.8788,23.9064,61839.0
2015-11-03 15:30:00,43.29,43.31,43.16,43.2,299154.0,23.9064,23.9175,23.8346,23.8567,299154.0
2015-11-04 09:30:00,43.23,43.3,43.02,43.05,75331.0,23.8733,23.9119,23.7573,23.7739,75331.0
2015-11-04 10:00:00,43.04,43.1,42.96,43.09,40162.0,23.7683,23.8015,23.7242,23.796,40162.0
2015-11-04 10:30:00,43.09,43.31,43.07,43.15,52819.0,23.796,23.9175,23.7849,23.8291,52819.0
2015-11-04 11:00:00,43.15,43.16,43.0,43.02,42018.0,23.8291,23.8346,23.7463,23.7573,42018.0
2015-11-04 11:30:00,43.01,43.06,42.95,43.03,27477.0,23.7518,23.7794,23.7186,23.7628,27477.0
2015-11-04 12:00:00,43.04,43.04,42.85,42.85,35725.0,23.7683,23.7683,23.6634,23.6634,35725.0
2015-11-04 12:30:00,42.85,42.89,42.67,42.71,77391.0,23.6634,23.6855,23.564,23.5861,77391.0
2015-11-04 13:00:00,42.71,42.73,42.6,42.66,55117.0,23.5861,23.5972,23.5254,23.5585,55117.0
2015-11-04 13:30:00,42.66,42.74,42.64,42.72,34221.0,23.5585,23.6027,23.5475,23.5916,34221.0
2015-11-04 14:00:00,42.73,42.77,42.7,42.7,37960.0,23.5972,23.6192,23.5806,23.5806,37960.0
2015-11-04 14:30:00,42.7,42.73,42.65,42.7,40300.0,23.5806,23.5972,23.553,23.5806,40300.0
2015-11-04 15:00:00,42.71,42.74,42.66,42.71,47116.0,23.5861,23.6027,23.5585,23.5861,47116.0
2015-11-04 15:30:00,42.72,42.81,42.71,42.74,212426.0,23.5916,23.6413,23.5861,23.6027,212426.0
2015-11-05 09:30:00,43.37,43.93,43.17,43.69,234948.0,23.9506,24.2598,23.8401,24.1273,234948.0
2015-11-05 10:00:00,43.69,43.69,43.44,43.53,72090.0,24.1273,24.1273,23.9892,24.0389,72090.0
2015-11-05 10:30:00,43.52,43.55,43.3,43.42,47150.0,24.0334,24.05,23.9119,23.9782,47150.0
2015-11-05 11:00:00,43.43,43.62,43.4,43.57,53172.0,23.9837,24.0886,23.9672,24.061,53172.0
2015-11-05 11:30:00,43.54,43.54,43.16,43.18,98790.0,24.0445,24.0445,23.8346,23.8457,98790.0
2015-11-05 12:00:00,43.19,43.34,43.15,43.22,34214.0,23.8512,23.934,23.8291,23.8677,34214.0
2015-11-05 12:30:00,43.23,43.3,43.18,43.27,23809.0,23.8733,23.9119,23.8457,23.8954,23809.0
2015-11-05 13:00:00,43.27,43.28,43.04,43.05,25816.0,23.8954,23.9009,23.7683,23.7739,25816.0
2015-11-05 13:30:00,43.06,43.09,42.98,43.05,54810.0,23.7794,23.796,23.7352,23.7739,54810.0
2015-11-05 14:00:00,43.06,43.16,43.06,43.13,39709.0,23.7794,23.8346,23.7794,23.818,39709.0
2015-11-05 14:30:00,43.12,43.13,43.03,43.04,41009.0,23.8125,23.818,23.7628,23.7683,41009.0
2015-11-05 15:00:00,43.04,43.1,43.01,43.01,40453.0,23.7683,23.8015,23.7518,23.7518,40453.0
2015-11-05 15:30:00,43.0,43.05,42.89,42.89,214422.0,23.7463,23.7739,23.6855,23.6855,214422.0
2015-11-06 09:30:00,42.92,43.36,42.85,43.19,188935.0,23.7021,23.9451,23.6634,23.8512,188935.0
2015-11-06 10:00:00,43.2,43.2,42.6,42.62,93381.0,23.8567,23.8567,23.5254,23.5364,93381.0
2015-11-06 10:30:00,42.63,42.78,42.56,42.65,85287.0,23.5419,23.6248,23.5033,23.553,85287.0
2015-11-06 11:00:00,42.65,42.73,42.59,42.65,98411.0,23.553,23.5972,23.5198,23.553,98411.0
2015-11-06 11:30:00,42.66,42.69,42.54,42.54,55059.0,23.5585,23.5751,23.4922,23.4922,55059.0
2015-11-06 12:00:00,42.54,42.62,42.43,42.44,37360.0,23.4922,23.5364,23.4315,23.437,37360.0
2015-11-06 12:30:00,42.43,42.44,42.31,42.31,50842.0,23.4315,23.437,23.3652,23.3652,50842.0
2015-11-06 13:00:00,42.31,42.49,42.31,42.49,31945.0,23.3652,23.4646,23.3652,23.4646,31945.0
2015-11-06 13:30:00,42.48,42.51,42.4,42.46,34514.0,23.4591,23.4757,23.4149,23.448,34514.0
2015-11-06 14:00:00,42.45,42.56,42.4,42.45,56524.0,23.4425,23.5033,23.4149,23.4425,56524.0
2015-11-06 14:30:00,42.44,42.56,42.41,42.5,48645.0,23.437,23.5033,23.4204,23.4701,48645.0
2015-11-06 15:00:00,42.51,42.57,42.47,42.53,62345.0,23.4757,23.5088,23.4536,23.4867,62345.0
2015-11-06 15:30:00,42.54,42.75,42.53,42.72,136414.0,23.4922,23.6082,23.4867,23.5916,136414.0
2015-11-09 09:30:00,42.75,42.82,42.55,42.81,97409.0,23.6082,23.6469,23.4977,23.6413,97409.0
2015-11-09 10:00:00,42.81,42.95,42.79,42.93,68914.0,23.6413,23.7186,23.6303,23.7076,68914.0
2015-11-09 10:30:00,42.93,43.08,42.9,43.02,72137.0,23.7076,23.7904,23.691,23.7573,72137.0
2015-11-09 11:00:00,43.02,43.02,42.8,42.85,69016.0,23.7573,23.7573,23.6358,23.6634,69016.0
2015-11-09 11:30:00,42.86,42.88,42.74,42.77,62347.0,23.6689,23.68,23.6027,23.6192,62347.0
2015-11-09 12:00:00,42.75,42.83,42.71,42.73,52234.0,23.6082,23.6524,23.5861,23.5972,52234.0
2015-11-09 12:30:00,42.73,42.84,42.73,42.76,48412.0,23.5972,23.6579,23.5972,23.6137,48412.0
2015-11-09 13:00:00,42.77,42.81,42.71,42.75,36717.0,23.6192,23.6413,23.5861,23.6082,36717.0
2015-11-09 13:30:00,42.74,42.77,42.68,42.73,58345.0,23.6027,23.6192,23.5695,23.5972,58345.0
2015-11-09 14:00:00,42.75,42.9,42.72,42.88,43359.0,23.6082,23.691,23.5916,23.68,43359.0
2015-11-09 14:30:00,42.88,42.93,42.84,42.89,59059.0,23.68,23.7076,23.6579,23.6855,59059.0
2015-11-09 15:00:00,42.89,42.97,42.86,42.95,82725.0,23.6855,23.7297,23.6689,23.7186,82725.0
2015-11-09 15:30:00,42.96,43.06,42.94,42.96,253026.0,23.7242,23.7794,23.7131,23.7242,253026.0
2015-11-10 09:30:00,42.9,43.16,42.76,43.12,76633.0,23.691,23.8346,23.6137,23.8125,76633.0
2015-11-10 10:00:00,43.12,43.14,42.93,42.96,66579.0,23.8125,23.8236,23.7076,23.7242,66579.0
2015-11-10 10:30:00,42.96,43.0,42.9,42.95,45140.0,23.7242,23.7463,23.691,23.7186,45140.0
2015-11-10 11:00:00,42.94,42.95,42.81,42.88,53734.0,23.7131,23.7186,23.6413,23.68,53734.0
2015-11-10 11:30:00,42.89,42.95,42.86,42.89,24403.0,23.6855,23.7186,23.6689,23.6855,24403.0
2015-11-10 12:00:00,42.88,42.91,42.82,42.84,29941.0,23.68,23.6966,23.6469,23.6579,29941.0
2015-11-10 12:30:00,42.82,42.83,42.75,42.79,30221.0,23.6469,23.6524,23.6082,23.6303,30221.0
2015-11-10 13:00:00,42.79,42.85,42.78,42.82,29211.0,23.6303,23.6634,23.6248,23.6469,29211.0
2015-11-10 13:30:00,42.83,42.83,42.73,42.75,30712.0,23.6524,23.6524,23.5972,23.6082,30712.0
2015-11-10 14:00:00,42.75,42.85,42.73,42.85,42246.0,23.6082,23.6634,23.5972,23.6634,42246.0
2015-11-10 14:30:00,42.86,42.95,42.85,42.88,33184.0,23.6689,23.7186,23.6634,23.68,33184.0
2015-11-10 15:00:00,42.87,42.89,42.82,42.89,49310.0,23.6745,23.6855,23.6469,23.6855,49310.0
2015-11-10 15:30:00,42.89,43.04,42.88,43.02,119316.0,23.6855,23.7683,23.68,23.7573,119316.0
2015-11-11 09:30:00,43.09,43.25,43.07,43.13,66714.0,23.796,23.8843,23.7849,23.818,66714.0
2015-11-11 10:00:00,43.13,43.15,43.0,43.04,60272.0,23.818,23.8291,23.7463,23.7683,60272.0
2015-11-11 10:30:00,43.07,43.1,42.93,43.04,36693.0,23.7849,23.8015,23.7076,23.7683,36693.0
2015-11-11 11:00:00,43.04,43.12,43.0,43.03,35375.0,23.7683,23.8125,23.7463,23.7628,35375.0
2015-11-11 11:30:00,43.04,43.08,43.01,43.06,40466.0,23.7683,23.7904,23.7518,23.7794,40466.0
2015-11-11 12:00:00,43.07,43.22,43.06,43.22,64686.0,23.7849,23.8677,23.7794,23.8677,64686.0
2015-11-11 12:30:00,43.21,43.24,43.16,43.16,43455.0,23.8622,23.8788,23.8346,23.8346,43455.0
2015-11-11 13:00:00,43.15,43.29,43.15,43.26,38162.0,23.8291,23.9064,23.8291,23.8898,38162.0
2015-11-11 13:30:00,43.26,43.33,43.26,43.28,58414.0,23.8898,23.9285,23.8898,23.9009,58414.0
2015-11-11 14:00:00,43.29,43.38,43.27,43.38,55878.0,23.9064,23.9561,23.8954,23.9561,55878.0
2015-11-11 14:30:00,43.38,43.4,43.31,43.32,64450.0,23.9561,23.9672,23.9175,23.923,64450.0
2015-11-11 15:00:00,43.32,43.32,43.19,43.25,64177.0,23.923,23.923,23.8512,23.8843,64177.0
2015-11-11 15:30:00,43.25,43.25,43.15,43.15,108969.0,23.8843,23.8843,23.8291,23.8291,108969.0
2015-11-12 09:30:00,42.79,42.9,42.64,42.79,74703.0,23.6303,23.691,23.5475,23.6303,74703.0
2015-11-12 10:00:00,42.79,42.84,42.64,42.75,68947.0,23.6303,23.6579,23.5475,23.6082,68947.0
2015-11-12 10:30:00,42.76,42.9,42.74,42.8,35124.0,23.6137,23.691,23.6027,23.6358,35124.0
2015-11-12 11:00:00,42.83,42.91,42.71,42.74,39348.0,23.6524,23.6966,23.5861,23.6027,39348.0
2015-11-12 11:30:00,42.72,42.82,42.71,42.78,24945.0,23.5916,23.6469,23.5861,23.6248,24945.0
2015-11-12 12:00:00,42.79,42.81,42.62,42.75,25537.0,23.6303,23.6413,23.5364,23.6082,25537.0
2015-11-12 12:30:00,42.74,42.74,42.66,42.69,25147.0,23.6027,23.6027,23.5585,23.5751,25147.0
2015-11-12 13:00:00,42.7,42.71,42.62,42.64,48184.0,23.5806,23.5861,23.5364,23.5475,48184.0
2015-11-12 13:30:00,42.65,42.72,42.62,42.65,32260.0,23.553,23.5916,23.5364,23.553,32260.0
2015-11-12 14:00:00,42.64,42.75,42.63,42.74,30874.0,23.5475,23.6082,23.5419,23.6027,30874.0
2015-11-12 14:30:00,42.74,42.77,42.66,42.71,28028.0,23.6027,23.6192,23.5585,23.5861,28028.0
2015-11-12 15:00:00,42.71,42.8,42.68,42.77,45033.0,23.5861,23.6358,23.5695,23.6192,45033.0
2015-11-12 15:30:00,42.78,42.8,42.64,42.68,101723.0,23.6248,23.6358,23.5475,23.5695,101723.0
2015-11-13 09:30:00,42.48,42.65,42.41,42.54,32971.0,23.4591,23.553,23.4204,23.4922,32971.0
2015-11-13 10:00:00,42.57,42.6,42.37,42.42,36251.0,23.5088,23.5254,23.3983,23.426,36251.0
2015-11-13 10:30:00,42.43,42.5,42.39,42.41,32793.0,23.4315,23.4701,23.4094,23.4204,32793.0
2015-11-13 11:00:00,42.4,42.45,42.35,42.39,29635.0,23.4149,23.4425,23.3873,23.4094,29635.0
2015-11-13 11:30:00,42.4,42.43,42.29,42.31,35760.0,23.4149,23.4315,23.3542,23.3652,35760.0
2015-11-13 12:00:00,42.3,42.4,42.3,42.38,23112.0,23.3597,23.4149,23.3597,23.4039,23112.0
2015-11-13 12:30:00,42.38,42.41,42.26,42.33,31795.0,23.4039,23.4204,23.3376,23.3763,31795.0
2015-11-13 13:00:00,42.32,42.39,42.31,42.37,20951.0,23.3707,23.4094,23.3652,23.3983,20951.0
2015-11-13 13:30:00,42.36,42.44,42.36,42.37,25175.0,23.3928,23.437,23.3928,23.3983,25175.0
2015-11-13 14:00:00,42.38,42.41,42.26,42.28,28344.0,23.4039,23.4204,23.3376,23.3486,28344.0
2015-11-13 14:30:00,42.28,42.3,42.23,42.29,38723.0,23.3486,23.3597,23.321,23.3542,38723.0
2015-11-13 15:00:00,42.29,42.41,42.25,42.27,64549.0,23.3542,23.4204,23.3321,23.3431,64549.0
2015-11-13 15:30:00,42.27,42.27,42.12,42.14,178125.0,23.3431,23.3431,23.2603,23.2713,178125.0
2015-11-16 09:30:00,42.17,42.44,42.13,42.22,68186.0,23.2879,23.437,23.2658,23.3155,68186.0
2015-11-16 10:00:00,42.22,42.47,42.13,42.47,42989.0,23.3155,23.4536,23.2658,23.4536,42989.0
2015-11-16 10:30:00,42.46,42.54,42.36,42.45,42033.0,23.448,23.4922,23.3928,23.4425,42033.0
2015-11-16 11:00:00,42.46,42.62,42.46,42.58,39936.0,23.448,23.5364,23.448,23.5143,39936.0
2015-11-16 11:30:00,42.58,42.64,42.54,42.6,35769.0,23.5143,23.5475,23.4922,23.5254,35769.0
2015-11-16 12:00:00,42.62,42.69,42.58,42.67,27178.0,23.5364,23.5751,23.5143,23.564,27178.0
2015-11-16 12:30:00,42.67,42.73,42.64,42.71,39072.0,23.564,23.5972,23.5475,23.5861,39072.0
2015-11-16 13:00:00,42.7,42.79,42.68,42.74,26055.0,23.5806,23.6303,23.5695,23.6027,26055.0
2015-11-16 13:30:00,42.75,42.82,42.7,42.79,34808.0,23.6082,23.6469,23.5806,23.6303,34808.0
2015-11-16 14:00:00,42.81,42.87,42.8,42.87,39279.0,23.6413,23.6745,23.6358,23.6745,39279.0
2015-11-16 14:30:00,42.86,42.93,42.86,42.91,55170.0,23.6689,23.7076,23.6689,23.6966,55170.0
2015-11-16 15:00:00,42.9,43.04,42.89,43.02,60254.0,23.691,23.7683,23.6855,23.7573,60254.0
2015-11-16 15:30:00,43.01,43.08,42.99,43.05,107571.0,23.7518,23.7904,23.7407,23.7739,107571.0
2015-11-17 09:30:00,43.1,43.35,43.1,43.2,94709.0,23.8015,23.9395,23.8015,23.8567,94709.0
2015-11-17 10:00:00,43.21,43.28,43.14,43.22,89867.0,23.8622,23.9009,23.8236,23.8677,89867.0
2015-11-17 10:30:00,43.2,43.31,43.15,43.23,61700.0,23.8567,23.9175,23.8291,23.8733,61700.0
2015-11-17 11:00:00,43.25,43.39,43.22,43.3,54232.0,23.8843,23.9616,23.8677,23.9119,54232.0
2015-11-17 11:30:00,43.3,43.34,43.12,43.17,43592.0,23.9119,23.934,23.8125,23.8401,43592.0
2015-11-17 12:00:00,43.17,43.23,43.14,43.15,29226.0,23.8401,23.8733,23.8236,23.8291,29226.0
2015-11-17 12:30:00,43.16,43.17,43.05,43.1,20722.0,23.8346,23.8401,23.7739,23.8015,20722.0
2015-11-17 13:00:00,43.1,43.16,43.03,43.08,25467.0,23.8015,23.8346,23.7628,23.7904,25467.0
2015-11-17 13:30:00,43.08,43.19,43.06,43.17,20411.0,23.7904,23.8512,23.7794,23.8401,20411.0
2015-11-17 14:00:00,43.16,43.19,43.06,43.07,47802.0,23.8346,23.8512,23.7794,23.7849,47802.0
2015-11-17 14:30:00,43.08,43.12,42.97,43.08,27837.0,23.7904,23.8125,23.7297,23.7904,27837.0
2015-11-17 15:00:00,43.07,43.08,42.95,42.98,61393.0,23.7849,23.7904,23.7186,23.7352,61393.0
2015-11-17 15:30:00,42.98,43.17,42.97,43.13,149513.0,23.7352,23.8401,23.7297,23.818,149513.0
2015-11-18 09:30:00,43.21,43.38,43.12,43.29,83252.0,23.8622,23.9561,23.8125,23.9064,83252.0
2015-11-18 10:00:00,43.28,43.32,43.16,43.25,51910.0,23.9009,23.923,23.8346,23.8843,51910.0
2015-11-18 10:30:00,43.26,43.35,43.26,43.28,56441.0,23.8898,23.9395,23.8898,23.9009,56441.0
2015-11-18 11:00:00,43.27,43.35,43.17,43.35,55655.0,23.8954,23.9395,23.8401,23.9395,55655.0
2015-11-18 11:30:00,43.37,43.38,43.26,43.28,30403.0,23.9506,23.9561,23.8898,23.9009,30403.0
2015-11-18 12:00:00,43.28,43.32,43.19,43.31,68527.0,23.9009,23.923,23.8512,23.9175,68527.0
2015-11-18 12:30:00,43.31,43.33,43.28,43.31,30976.0,23.9175,23.9285,23.9009,23.9175,30976.0
2015-11-18 13:00:00,43.31,43.35,43.28,43.32,24028.0,23.9175,23.9395,23.9009,23.923,24028.0
2015-11-18 13:30:00,43.33,43.44,43.32,43.39,43857.0,23.9285,23.9892,23.923,23.9616,43857.0
2015-11-18 14:00:00,43.37,43.45,43.3,43.37,34965.0,23.9506,23.9948,23.9119,23.9506,34965.0
2015-11-18 14:30:00,43.37,43.44,43.32,43.44,36974.0,23.9506,23.9892,23.923,23.9892,36974.0
2015-11-18 15:00:00,43.44,43.49,43.42,43.46,53932.0,23.9892,24.0169,23.9782,24.0003,53932.0
2015-11-18 15:30:00,43.46,43.51,43.38,43.42,169824.0,24.0003,24.0279,23.9561,23.9782,169824.0
2015-11-19 09:30:00,43.63,43.86,43.62,43.77,76593.0,24.0942,24.2212,24.0886,24.1715,76593.0
2015-11-19 10:00:00,43.76,43.87,43.75,43.79,43772.0,24.166,24.2267,24.1604,24.1825,43772.0
2015-11-19 10:30:00,43.8,43.92,43.79,43.92,37349.0,24.188,24.2543,24.1825,24.2543,37349.0
2015-11-19 11:00:00,43.92,44.03,43.86,44.03,33064.0,24.2543,24.3151,24.2212,24.3151,33064.0
2015-11-19 11:30:00,44.03,44.03,43.85,43.89,31183.0,24.3151,24.3151,24.2157,24.2377,31183.0
2015-11-19 12:00:00,43.9,44.0,43.87,43.97,23972.0,24.2433,24.2985,24.2267,24.2819,23972.0
2015-11-19 12:30:00,43.97,44.0,43.93,43.95,22447.0,24.2819,24.2985,24.2598,24.2709,22447.0
2015-11-19 13:00:00,43.93,43.93,43.87,43.87,18893.0,24.2598,24.2598,24.2267,24.2267,18893.0
2015-11-19 13:30:00,43.88,43.89,43.83,43.84,25247.0,24.2322,24.2377,24.2046,24.2101,25247.0
2015-11-19 14:00:00,43.83,43.87,43.83,43.86,17852.0,24.2046,24.2267,24.2046,24.2212,17852.0
2015-11-19 14:30:00,43.86,43.92,43.86,43.89,28193.0,24.2212,24.2543,24.2212,24.2377,28193.0
2015-11-19 15:00:00,43.89,43.95,43.83,43.91,59545.0,24.2377,24.2709,24.2046,24.2488,59545.0
2015-11-19 15:30:00,43.91,43.96,43.87,43.91,154645.0,24.2488,24.2764,24.2267,24.2488,154645.0
2015-11-20 09:30:00,44.03,44.18,43.96,44.09,47493.0,24.3151,24.3979,24.2764,24.3482,47493.0
2015-11-20 10:00:00,44.08,44.12,43.91,43.95,76686.0,24.3427,24.3648,24.2488,24.2709,76686.0
2015-11-20 10:30:00,43.96,44.04,43.93,43.94,36107.0,24.2764,24.3206,24.2598,24.2654,36107.0
2015-11-20 11:00:00,43.95,44.03,43.91,44.02,28699.0,24.2709,24.3151,24.2488,24.3095,28699.0
2015-11-20 11:30:00,44.02,44.11,44.01,44.07,42315.0,24.3095,24.3592,24.304,24.3372,42315.0
2015-11-20 12:00:00,44.07,44.07,43.96,43.98,18728.0,24.3372,24.3372,24.2764,24.2875,18728.0
2015-11-20 12:30:00,43.98,44.0,43.94,43.99,22543.0,24.2875,24.2985,24.2654,24.293,22543.0
2015-11-20 13:00:00,44.0,44.06,43.99,44.03,36819.0,24.2985,24.3316,24.293,24.3151,36819.0
2015-11-20 13:30:00,44.03,44.04,43.96,44.0,23337.0,24.3151,24.3206,24.2764,24.2985,23337.0
2015-11-20 14:00:00,44.0,44.0,43.94,43.95,27048.0,24.2985,24.2985,24.2654,24.2709,27048.0
2015-11-20 14:30:00,43.95,43.96,43.91,43.92,36344.0,24.2709,24.2764,24.2488,24.2543,36344.0
2015-11-20 15:00:00,43.91,43.94,43.88,43.88,35234.0,24.2488,24.2654,24.2322,24.2322,35234.0
2015-11-20 15:30:00,43.89,43.93,43.84,43.87,138336.0,24.2377,24.2598,24.2101,24.2267,138336.0
2015-11-23 09:30:00,43.79,43.86,43.61,43.8,64585.0,24.1825,24.2212,24.0831,24.188,64585.0
2015-11-23 10:00:00,43.78,43.87,43.7,43.83,46916.0,24.177,24.2267,24.1328,24.2046,46916.0
2015-11-23 10:30:00,43.83,43.83,43.68,43.72,41852.0,24.2046,24.2046,24.1218,24.1439,41852.0
2015-11-23 11:00:00,43.72,43.79,43.63,43.66,51539.0,24.1439,24.1825,24.0942,24.1107,51539.0
2015-11-23 11:30:00,43.66,43.68,43.6,43.64,36860.0,24.1107,24.1218,24.0776,24.0997,36860.0
2015-11-23 12:00:00,43.64,43.7,43.6,43.61,23690.0,24.0997,24.1328,24.0776,24.0831,23690.0
2015-11-23 12:30:00,43.6,43.62,43.54,43.59,33133.0,24.0776,24.0886,24.0445,24.0721,33133.0
2015-11-23 13:00:00,43.6,43.6,43.5,43.5,23729.0,24.0776,24.0776,24.0224,24.0224,23729.0
2015-11-23 13:30:00,43.5,43.52,43.43,43.44,37338.0,24.0224,24.0334,23.9837,23.9892,37338.0
2015-11-23 14:00:00,43.44,43.45,43.32,43.41,40648.0,23.9892,23.9948,23.923,23.9727,40648.0
2015-11-23 14:30:00,43.41,43.43,43.37,43.4,34746.0,23.9727,23.9837,23.9506,23.9672,34746.0
2015-11-23 15:00:00,43.41,43.45,43.34,43.35,38943.0,23.9727,23.9948,23.934,23.9395,38943.0
2015-11-23 15:30:00,43.35,43.39,43.3,43.37,151138.0,23.9395,23.9616,23.9119,23.9506,151138.0
2015-11-24 09:30:00,42.6,42.6,42.3,42.37,181663.0,23.5254,23.5254,23.3597,23.3983,181663.0
2015-11-24 10:00:00,42.41,42.46,42.3,42.42,48211.0,23.4204,23.448,23.3597,23.426,48211.0
2015-11-24 10:30:00,42.42,42.48,42.34,42.48,55783.0,23.426,23.4591,23.3818,23.4591,55783.0
2015-11-24 11:00:00,42.47,42.6,42.43,42.58,66603.0,23.4536,23.5254,23.4315,23.5143,66603.0
2015-11-24 11:30:00,42.6,42.63,42.53,42.6,49618.0,23.5254,23.5419,23.4867,23.5254,49618.0
2015-11-24 12:00:00,42.59,42.67,42.59,42.66,31057.0,23.5198,23.564,23.5198,23.5585,31057.0
2015-11-24 12:30:00,42.65,42.69,42.61,42.61,49917.0,23.553,23.5751,23.5309,23.5309,49917.0
2015-11-24 13:00:00,42.62,42.69,42.61,42.69,71893.0,23.5364,23.5751,23.5309,23.5751,71893.0
2015-11-24 13:30:00,42.68,42.71,42.65,42.66,48069.0,23.5695,23.5861,23.553,23.5585,48069.0
2015-11-24 14:00:00,42.66,42.69,42.59,42.62,47112.0,23.5585,23.5751,23.5198,23.5364,47112.0
2015-11-24 14:30:00,42.61,42.69,42.57,42.65,54956.0,23.5309,23.5751,23.5088,23.553,54956.0
2015-11-24 15:00:00,42.66,42.66,42.55,42.55,51577.0,23.5585,23.5585,23.4977,23.4977,51577.0
2015-11-24 15:30:00,42.54,42.58,42.44,42.44,141344.0,23.4922,23.5143,23.437,23.437,141344.0
2015-11-25 09:30:00,42.59,42.68,42.43,42.62,98865.0,23.5198,23.5695,23.4315,23.5364,98865.0
2015-11-25 10:00:00,42.62,42.65,42.57,42.63,40502.0,23.5364,23.553,23.5088,23.5419,40502.0
2015-11-25 10:30:00,42.63,42.75,42.61,42.68,33428.0,23.5419,23.6082,23.5309,23.5695,33428.0
2015-11-25 11:00:00,42.67,42.77,42.66,42.77,28540.0,23.564,23.6192,23.5585,23.6192,28540.0
2015-11-25 11:30:00,42.77,42.84,42.73,42.75,41910.0,23.6192,23.6579,23.5972,23.6082,41910.0
2015-11-25 12:00:00,42.75,42.84,42.74,42.81,33383.0,23.6082,23.6579,23.6027,23.6413,33383.0
2015-11-25 12:30:00,42.81,42.84,42.79,42.81,23155.0,23.6413,23.6579,23.6303,23.6413,23155.0
2015-11-25 13:00:00,42.81,42.85,42.74,42.83,27609.0,23.6413,23.6634,23.6027,23.6524,27609.0
2015-11-25 13:30:00,42.84,42.87,42.75,42.78,44444.0,23.6579,23.6745,23.6082,23.6248,44444.0
2015-11-25 14:00:00,42.79,42.82,42.75,42.75,20274.0,23.6303,23.6469,23.6082,23.6082,20274.0
2015-11-25 14:30:00,42.74,42.82,42.74,42.82,57934.0,23.6027,23.6469,23.6027,23.6469,57934.0
2015-11-25 15:00:00,42.82,42.85,42.76,42.78,43174.0,23.6469,23.6634,23.6137,23.6248,43174.0
2015-11-25 15:30:00,42.78,42.87,42.77,42.85,88542.0,23.6248,23.6745,23.6192,23.6634,88542.0
2015-11-27 09:30:00,42.71,42.77,42.68,42.74,153796.0,23.5861,23.6192,23.5695,23.6027,153796.0
2015-11-27 10:00:00,42.73,42.74,42.63,42.73,74800.0,23.5972,23.6027,23.5419,23.5972,74800.0
2015-11-27 10:30:00,42.73,42.76,42.7,42.73,60169.0,23.5972,23.6137,23.5806,23.5972,60169.0
2015-11-27 11:00:00,42.72,42.75,42.7,42.72,23833.0,23.5916,23.6082,23.5806,23.5916,23833.0
2015-11-27 11:30:00,42.73,42.77,42.71,42.75,39096.0,23.5972,23.6192,23.5861,23.6082,39096.0
2015-11-27 12:00:00,42.75,42.76,42.69,42.7,36884.0,23.6082,23.6137,23.5751,23.5806,36884.0
2015-11-27 12:30:00,42.7,42.77,42.69,42.76,32207.0,23.5806,23.6192,23.5751,23.6137,32207.0
2015-11-30 09:30:00,42.8,42.95,42.78,42.82,70936.0,23.6358,23.7186,23.6248,23.6469,70936.0
2015-11-30 10:00:00,42.81,42.94,42.81,42.93,43177.0,23.6413,23.7131,23.6413,23.7076,43177.0
2015-11-30 10:30:00,42.93,43.1,42.9,43.08,45591.0,23.7076,23.8015,23.691,23.7904,45591.0
2015-11-30 11:00:00,43.08,43.13,43.02,43.05,82176.0,23.7904,23.818,23.7573,23.7739,82176.0
2015-11-30 11:30:00,43.05,43.08,43.01,43.03,49467.0,23.7739,23.7904,23.7518,23.7628,49467.0
2015-11-30 12:00:00,43.03,43.09,43.02,43.07,39396.0,23.7628,23.796,23.7573,23.7849,39396.0
2015-11-30 12:30:00,43.07,43.08,43.02,43.06,34377.0,23.7849,23.7904,23.7573,23.7794,34377.0
2015-11-30 13:00:00,43.06,43.12,43.03,43.09,42630.0,23.7794,23.8125,23.7628,23.796,42630.0
2015-11-30 13:30:00,43.08,43.08,43.01,43.04,38317.0,23.7904,23.7904,23.7518,23.7683,38317.0
2015-11-30 14:00:00,43.04,43.12,43.03,43.09,39326.0,23.7683,23.8125,23.7628,23.796,39326.0
2015-11-30 14:30:00,43.08,43.12,43.04,43.04,36685.0,23.7904,23.8125,23.7683,23.7683,36685.0
2015-11-30 15:00:00,43.01,43.06,42.97,42.98,67024.0,23.7518,23.7794,23.7297,23.7352,67024.0
2015-11-30 15:30:00,42.98,43.08,42.98,43.05,118814.0,23.7352,23.7904,23.7352,23.7739,118814.0
2015-12-01 09:30:00,43.09,43.27,43.03,43.26,107152.0,23.796,23.8954,23.7628,23.8898,107152.0
2015-12-01 10:00:00,43.27,43.34,43.23,43.28,45681.0,23.8954,23.934,23.8733,23.9009,45681.0
2015-12-01 10:30:00,43.28,43.35,43.27,43.29,60049.0,23.9009,23.9395,23.8954,23.9064,60049.0
2015-12-01 11:00:00,43.28,43.29,43.19,43.23,48722.0,23.9009,23.9064,23.8512,23.8733,48722.0
2015-12-01 11:30:00,43.23,43.24,43.16,43.17,44906.0,23.8733,23.8788,23.8346,23.8401,44906.0
2015-12-01 12:00:00,43.16,43.32,43.16,43.3,27705.0,23.8346,23.923,23.8346,23.9119,27705.0
2015-12-01 12:30:00,43.3,43.33,43.18,43.23,57539.0,23.9119,23.9285,23.8457,23.8733,57539.0
2015-12-01 13:00:00,43.22,43.23,43.15,43.2,25872.0,23.8677,23.8733,23.8291,23.8567,25872.0
2015-12-01 13:30:00,43.19,43.27,43.16,43.23,44275.0,23.8512,23.8954,23.8346,23.8733,44275.0
2015-12-01 14:00:00,43.22,43.25,43.18,43.25,55137.0,23.8677,23.8843,23.8457,23.8843,55137.0
2015-12-01 14:30:00,43.25,43.25,43.18,43.2,26895.0,23.8843,23.8843,23.8457,23.8567,26895.0
2015-12-01 15:00:00,43.21,43.22,43.13,43.17,55956.0,23.8622,23.8677,23.818,23.8401,55956.0
2015-12-01 15:30:00,43.16,43.19,43.08,43.16,189792.0,23.8346,23.8512,23.7904,23.8346,189792.0
2015-12-02 09:30:00,43.09,43.12,42.91,42.97,63170.0,23.796,23.8125,23.6966,23.7297,63170.0
2015-12-02 10:00:00,42.97,43.21,42.96,43.07,56928.0,23.7297,23.8622,23.7242,23.7849,56928.0
2015-12-02 10:30:00,43.07,43.16,43.04,43.09,41617.0,23.7849,23.8346,23.7683,23.796,41617.0
2015-12-02 11:00:00,43.1,43.15,43.0,43.0,54544.0,23.8015,23.8291,23.7463,23.7463,54544.0
2015-12-02 11:30:00,43.0,43.12,43.0,43.09,54298.0,23.7463,23.8125,23.7463,23.796,54298.0
2015-12-02 12:00:00,43.09,43.18,43.07,43.11,47575.0,23.796,23.8457,23.7849,23.807,47575.0
2015-12-02 12:30:00,43.12,43.19,43.1,43.18,34601.0,23.8125,23.8512,23.8015,23.8457,34601.0
2015-12-02 13:00:00,43.18,43.19,43.14,43.16,33546.0,23.8457,23.8512,23.8236,23.8346,33546.0
2015-12-02 13:30:00,43.17,43.22,43.1,43.13,46906.0,23.8401,23.8677,23.8015,23.818,46906.0
2015-12-02 14:00:00,43.12,43.12,43.03,43.06,54060.0,23.8125,23.8125,23.7628,23.7794,54060.0
2015-12-02 14:30:00,43.05,43.06,42.98,42.99,44093.0,23.7739,23.7794,23.7352,23.7407,44093.0
2015-12-02 15:00:00,42.99,43.14,42.98,43.1,82102.0,23.7407,23.8236,23.7352,23.8015,82102.0
2015-12-02 15:30:00,43.09,43.12,43.04,43.08,93173.0,23.796,23.8125,23.7683,23.7904,93173.0
2015-12-03 09:30:00,43.14,43.18,42.82,42.89,57367.0,23.8236,23.8457,23.6469,23.6855,57367.0
2015-12-03 10:00:00,42.9,42.96,42.72,42.79,41706.0,23.691,23.7242,23.5916,23.6303,41706.0
2015-12-03 10:30:00,42.81,42.86,42.74,42.76,27023.0,23.6413,23.6689,23.6027,23.6137,27023.0
2015-12-03 11:00:00,42.76,42.91,42.73,42.89,31896.0,23.6137,23.6966,23.5972,23.6855,31896.0
2015-12-03 11:30:00,42.88,42.98,42.79,42.8,60617.0,23.68,23.7352,23.6303,23.6358,60617.0
2015-12-03 12:00:00,42.8,42.82,42.58,42.65,32955.0,23.6358,23.6469,23.5143,23.553,32955.0
2015-12-03 12:30:00,42.65,42.75,42.63,42.66,35436.0,23.553,23.6082,23.5419,23.5585,35436.0
2015-12-03 13:00:00,42.67,42.72,42.57,42.71,35644.0,23.564,23.5916,23.5088,23.5861,35644.0
2015-12-03 13:30:00,42.71,42.71,42.59,42.59,23945.0,23.5861,23.5861,23.5198,23.5198,23945.0
2015-12-03 14:00:00,42.59,42.6,42.5,42.51,36081.0,23.5198,23.5254,23.4701,23.4757,36081.0
2015-12-03 14:30:00,42.51,42.62,42.45,42.61,71594.0,23.4757,23.5364,23.4425,23.5309,71594.0
2015-12-03 15:00:00,42.62,42.64,42.56,42.57,61746.0,23.5364,23.5475,23.5033,23.5088,61746.0
2015-12-03 15:30:00,42.57,42.69,42.55,42.68,140445.0,23.5088,23.5751,23.4977,23.5695,140445.0
2015-12-04 09:30:00,42.58,42.85,42.5,42.72,98165.0,23.5143,23.6634,23.4701,23.5916,98165.0
2015-12-04 10:00:00,42.72,42.86,42.65,42.77,75824.0,23.5916,23.6689,23.553,23.6192,75824.0
2015-12-04 10:30:00,42.78,42.82,42.71,42.73,47434.0,23.6248,23.6469,23.5861,23.5972,47434.0
2015-12-04 11:00:00,42.73,42.75,42.62,42.65,37930.0,23.5972,23.6082,23.5364,23.553,37930.0
2015-12-04 11:30:00,42.64,42.67,42.57,42.58,39348.0,23.5475,23.564,23.5088,23.5143,39348.0
2015-12-04 12:00:00,42.59,42.59,42.31,42.34,58606.0,23.5198,23.5198,23.3652,23.3818,58606.0
2015-12-04 12:30:00,42.35,42.6,42.35,42.55,34627.0,23.3873,23.5254,23.3873,23.4977,34627.0
2015-12-04 13:00:00,42.53,42.63,42.53,42.57,33711.0,23.4867,23.5419,23.4867,23.5088,33711.0
2015-12-04 13:30:00,42.59,42.65,42.58,42.63,35402.0,23.5198,23.553,23.5143,23.5419,35402.0
2015-12-04 14:00:00,42.63,42.66,42.61,42.65,28539.0,23.5419,23.5585,23.5309,23.553,28539.0
2015-12-04 14:30:00,42.63,42.66,42.61,42.65,41787.0,23.5419,23.5585,23.5309,23.553,41787.0
2015-12-04 15:00:00,42.64,42.69,42.61,42.65,30759.0,23.5475,23.5751,23.5309,23.553,30759.0
2015-12-04 15:30:00,42.64,42.66,42.56,42.62,133905.0,23.5475,23.5585,23.5033,23.5364,133905.0
2015-12-07 09:30:00,42.39,42.58,42.3,42.3,102810.0,23.4094,23.5143,23.3597,23.3597,102810.0
2015-12-07 10:00:00,42.31,42.44,42.26,42.35,44820.0,23.3652,23.437,23.3376,23.3873,44820.0
2015-12-07 10:30:00,42.36,42.36,42.2,42.3,39330.0,23.3928,23.3928,23.3045,23.3597,39330.0
2015-12-07 11:00:00,42.3,42.33,42.0,42.04,60287.0,23.3597,23.3763,23.194,23.2161,60287.0
2015-12-07 11:30:00,42.06,42.14,41.96,42.03,58313.0,23.2272,23.2713,23.1719,23.2106,58313.0
2015-12-07 12:00:00,42.03,42.09,41.98,41.99,26922.0,23.2106,23.2437,23.183,23.1885,26922.0
2015-12-07 12:30:00,41.98,42.02,41.94,41.98,29482.0,23.183,23.2051,23.1609,23.183,29482.0
2015-12-07 13:00:00,41.98,42.06,41.97,42.04,28233.0,23.183,23.2272,23.1775,23.2161,28233.0
2015-12-07 13:30:00,42.03,42.1,41.96,42.0,48022.0,23.2106,23.2492,23.1719,23.194,48022.0
2015-12-07 14:00:00,41.99,42.14,41.96,42.08,48616.0,23.1885,23.2713,23.1719,23.2382,48616.0
2015-12-07 14:30:00,42.08,42.09,41.92,41.98,54485.0,23.2382,23.2437,23.1498,23.183,54485.0
2015-12-07 15:00:00,41.97,41.98,41.87,41.89,60237.0,23.1775,23.183,23.1222,23.1333,60237.0
2015-12-07 15:30:00,41.88,41.96,41.86,41.9,190446.0,23.1277,23.1719,23.1167,23.1388,190446.0
2015-12-08 09:30:00,41.42,41.52,41.27,41.4,120562.0,22.8737,22.9289,22.7909,22.8627,120562.0
2015-12-08 10:00:00,41.38,41.39,41.05,41.25,82267.0,22.8516,22.8572,22.6694,22.7798,82267.0
2015-12-08 10:30:00,41.22,41.33,41.22,41.3,39313.0,22.7633,22.824,22.7633,22.8075,39313.0
2015-12-08 11:00:00,41.32,41.35,41.15,41.17,55036.0,22.8185,22.8351,22.7246,22.7357,55036.0
2015-12-08 11:30:00,41.18,41.21,41.12,41.2,61681.0,22.7412,22.7577,22.708,22.7522,61681.0
2015-12-08 12:00:00,41.19,41.2,41.07,41.09,42518.0,22.7467,22.7522,22.6804,22.6915,42518.0
2015-12-08 12:30:00,41.09,41.12,41.05,41.08,24403.0,22.6915,22.708,22.6694,22.686,24403.0
2015-12-08 13:00:00,41.08,41.09,40.99,41.04,51800.0,22.686,22.6915,22.6363,22.6639,51800.0
2015-12-08 13:30:00,41.04,41.07,41.01,41.02,48874.0,22.6639,22.6804,22.6473,22.6528,48874.0
2015-12-08 14:00:00,41.03,41.13,41.03,41.06,42919.0,22.6583,22.7136,22.6583,22.6749,42919.0
2015-12-08 14:30:00,41.06,41.08,40.92,40.92,80485.0,22.6749,22.686,22.5976,22.5976,80485.0
2015-12-08 15:00:00,40.92,41.03,40.92,41.01,51244.0,22.5976,22.6583,22.5976,22.6473,51244.0
2015-12-08 15:30:00,41.01,41.07,40.93,41.06,193135.0,22.6473,22.6804,22.6031,22.6749,193135.0
2015-12-09 09:30:00,41.17,41.62,41.15,41.58,113827.0,22.7357,22.9842,22.7246,22.9621,113827.0
2015-12-09 10:00:00,41.58,41.7,41.51,41.63,58434.0,22.9621,23.0283,22.9234,22.9897,58434.0
2015-12-09 10:30:00,41.62,41.81,41.55,41.55,50489.0,22.9842,23.0891,22.9455,22.9455,50489.0
2015-12-09 11:00:00,41.57,41.57,41.35,41.36,38371.0,22.9566,22.9566,22.8351,22.8406,38371.0
2015-12-09 11:30:00,41.36,41.41,41.23,41.24,53076.0,22.8406,22.8682,22.7688,22.7743,53076.0
2015-12-09 12:00:00,41.25,41.29,41.09,41.1,39999.0,22.7798,22.8019,22.6915,22.697,39999.0
2015-12-09 12:30:00,41.09,41.09,40.85,40.96,52719.0,22.6915,22.6915,22.5589,22.6197,52719.0
2015-12-09 13:00:00,40.96,41.02,40.89,41.01,63232.0,22.6197,22.6528,22.581,22.6473,63232.0
2015-12-09 13:30:00,41.01,41.06,40.95,41.0,35786.0,22.6473,22.6749,22.6142,22.6418,35786.0
2015-12-09 14:00:00,41.01,41.05,40.96,40.99,39639.0,22.6473,22.6694,22.6197,22.6363,39639.0
2015-12-09 14:30:00,40.99,40.99,40.86,40.87,45806.0,22.6363,22.6363,22.5645,22.57,45806.0
2015-12-09 15:00:00,40.85,40.96,40.85,40.94,48447.0,22.5589,22.6197,22.5589,22.6086,48447.0
2015-12-09 15:30:00,40.95,41.05,40.95,41.05,111290.0,22.6142,22.6694,22.6142,22.6694,111290.0
2015-12-10 09:30:00,41.02,41.29,40.94,41.22,85460.0,22.6528,22.8019,22.6086,22.7633,85460.0
2015-12-10 10:00:00,41.22,41.24,40.99,41.14,50463.0,22.7633,22.7743,22.6363,22.7191,50463.0
2015-12-10 10:30:00,41.14,41.24,41.1,41.13,54408.0,22.7191,22.7743,22.697,22.7136,54408.0
2015-12-10 11:00:00,41.13,41.16,40.88,40.89,43833.0,22.7136,22.7301,22.5755,22.581,43833.0
2015-12-10 11:30:00,40.88,40.89,40.62,40.66,55961.0,22.5755,22.581,22.4319,22.454,55961.0
2015-12-10 12:00:00,40.66,40.71,40.55,40.6,46589.0,22.454,22.4816,22.3933,22.4209,46589.0
2015-12-10 12:30:00,40.61,40.77,40.59,40.72,30782.0,22.4264,22.5148,22.4154,22.4872,30782.0
2015-12-10 13:00:00,40.72,40.73,40.58,40.6,79571.0,22.4872,22.4927,22.4098,22.4209,79571.0
2015-12-10 13:30:00,40.59,40.67,40.59,40.61,62519.0,22.4154,22.4595,22.4154,22.4264,62519.0
2015-12-10 14:00:00,40.6,40.7,40.59,40.69,85138.0,22.4209,22.4761,22.4154,22.4706,85138.0
2015-12-10 14:30:00,40.69,40.74,40.61,40.65,84210.0,22.4706,22.4982,22.4264,22.4485,84210.0
2015-12-10 15:00:00,40.65,40.73,40.63,40.7,85852.0,22.4485,22.4927,22.4375,22.4761,85852.0
2015-12-10 15:30:00,40.69,40.75,40.66,40.71,226846.0,22.4706,22.5037,22.454,22.4816,226846.0
2015-12-11 09:30:00,40.02,40.19,39.87,39.89,113583.0,22.37,22.465,22.2861,22.2973,113583.0
2015-12-11 10:00:00,39.9,39.96,39.74,39.96,112074.0,22.3029,22.3364,22.2135,22.3364,112074.0
2015-12-11 10:30:00,39.93,40.02,39.82,39.82,54834.0,22.3197,22.37,22.2582,22.2582,54834.0
2015-12-11 11:00:00,39.82,39.9,39.79,39.8,45381.0,22.2582,22.3029,22.2414,22.247,45381.0
2015-12-11 11:30:00,39.8,39.84,39.73,39.75,94597.0,22.247,22.2694,22.2079,22.219,94597.0
2015-12-11 12:00:00,39.74,39.74,39.4,39.4,102179.0,22.2135,22.2135,22.0234,22.0234,102179.0
2015-12-11 12:30:00,39.4,39.44,39.31,39.35,72959.0,22.0234,22.0458,21.9731,21.9955,72959.0
2015-12-11 13:00:00,39.32,39.48,39.32,39.41,40341.0,21.9787,22.0681,21.9787,22.029,40341.0
2015-12-11 13:30:00,39.41,39.56,39.34,39.53,51826.0,22.029,22.1128,21.9899,22.0961,51826.0
2015-12-11 14:00:00,39.53,39.57,39.45,39.49,83427.0,22.0961,22.1184,22.0514,22.0737,83427.0
2015-12-11 14:30:00,39.49,39.49,39.42,39.43,58498.0,22.0737,22.0737,22.0346,22.0402,58498.0
2015-12-11 15:00:00,39.43,39.51,39.29,39.3,91931.0,22.0402,22.0849,21.9619,21.9675,91931.0
2015-12-11 15:30:00,39.3,39.35,39.16,39.28,235709.0,21.9675,21.9955,21.8893,21.9563,235709.0
2015-12-14 09:30:00,39.38,39.73,39.35,39.65,92673.0,22.0122,22.2079,21.9955,22.1631,92673.0
2015-12-14 10:00:00,39.65,39.87,39.58,39.7,104250.0,22.1631,22.2861,22.124,22.1911,104250.0
2015-12-14 10:30:00,39.71,39.88,39.65,39.74,57209.0,22.1967,22.2917,22.1631,22.2135,57209.0
2015-12-14 11:00:00,39.72,39.74,39.56,39.66,82288.0,22.2023,22.2135,22.1128,22.1687,82288.0
2015-12-14 11:30:00,39.65,39.7,39.52,39.53,67626.0,22.1631,22.1911,22.0905,22.0961,67626.0
2015-12-14 12:00:00,39.52,39.72,39.46,39.65,55871.0,22.0905,22.2023,22.0569,22.1631,55871.0
2015-12-14 12:30:00,39.65,39.7,39.46,39.64,54428.0,22.1631,22.1911,22.0569,22.1576,54428.0
2015-12-14 13:00:00,39.63,39.65,39.49,39.53,47488.0,22.152,22.1631,22.0737,22.0961,47488.0
2015-12-14 13:30:00,39.52,39.6,39.51,39.59,64131.0,22.0905,22.1352,22.0849,22.1296,64131.0
2015-12-14 14:00:00,39.6,39.69,39.56,39.57,44933.0,22.1352,22.1855,22.1128,22.1184,44933.0
2015-12-14 14:30:00,39.57,39.61,39.53,39.56,73993.0,22.1184,22.1408,22.0961,22.1128,73993.0
2015-12-14 15:00:00,39.56,39.61,39.54,39.59,63768.0,22.1128,22.1408,22.1017,22.1296,63768.0
2015-12-14 15:30:00,39.59,39.74,39.58,39.74,198773.0,22.1296,22.2135,22.124,22.2135,198773.0
2015-12-15 09:30:00,39.97,40.01,39.75,39.94,68243.0,22.342,22.3644,22.219,22.3252,68243.0
2015-12-15 10:00:00,39.91,39.99,39.83,39.93,43478.0,22.3085,22.3532,22.2638,22.3197,43478.0
2015-12-15 10:30:00,39.93,39.96,39.82,39.94,60950.0,22.3197,22.3364,22.2582,22.3252,60950.0
2015-12-15 11:00:00,39.93,39.93,39.84,39.88,31047.0,22.3197,22.3197,22.2694,22.2917,31047.0
2015-12-15 11:30:00,39.87,39.88,39.8,39.82,74442.0,22.2861,22.2917,22.247,22.2582,74442.0
2015-12-15 12:00:00,39.83,39.9,39.78,39.89,52720.0,22.2638,22.3029,22.2358,22.2973,52720.0
2015-12-15 12:30:00,39.88,39.92,39.81,39.85,45944.0,22.2917,22.3141,22.2526,22.2749,45944.0
2015-12-15 13:00:00,39.84,39.84,39.6,39.62,82011.0,22.2694,22.2694,22.1352,22.1464,82011.0
2015-12-15 13:30:00,39.62,39.73,39.61,39.7,63108.0,22.1464,22.2079,22.1408,22.1911,63108.0
2015-12-15 14:00:00,39.7,39.77,39.69,39.71,58162.0,22.1911,22.2302,22.1855,22.1967,58162.0
2015-12-15 14:30:00,39.7,39.73,39.63,39.64,53699.0,22.1911,22.2079,22.152,22.1576,53699.0
2015-12-15 15:00:00,39.64,39.71,39.61,39.65,63518.0,22.1576,22.1967,22.1408,22.1631,63518.0
2015-12-15 15:30:00,39.65,39.8,39.65,39.78,182847.0,22.1631,22.247,22.1631,22.2358,182847.0
2015-12-16 09:30:00,39.77,39.81,39.58,39.75,134381.0,22.2302,22.2526,22.124,22.219,134381.0
2015-12-16 10:00:00,39.75,39.84,39.7,39.76,53701.0,22.219,22.2694,22.1911,22.2246,53701.0
2015-12-16 10:30:00,39.76,39.76,39.63,39.72,53031.0,22.2246,22.2246,22.152,22.2023,53031.0
2015-12-16 11:00:00,39.69,39.7,39.57,39.62,58556.0,22.1855,22.1911,22.1184,22.1464,58556.0
2015-12-16 11:30:00,39.61,39.78,39.6,39.78,56783.0,22.1408,22.2358,22.1352,22.2358,56783.0
2015-12-16 12:00:00,39.77,39.82,39.73,39.77,140675.0,22.2302,22.2582,22.2079,22.2302,140675.0
2015-12-16 12:30:00,39.78,39.83,39.75,39.83,134222.0,22.2358,22.2638,22.219,22.2638,134222.0
2015-12-16 13:00:00,39.83,39.84,39.75,39.8,114690.0,22.2638,22.2694,22.219,22.247,114690.0
2015-12-16 13:30:00,39.8,39.81,39.59,39.71,147981.0,22.247,22.2526,22.1296,22.1967,147981.0
2015-12-16 14:00:00,39.67,39.76,39.52,39.75,260222.0,22.1743,22.2246,22.0905,22.219,260222.0
2015-12-16 14:30:00,39.75,39.81,39.7,39.77,235979.0,22.219,22.2526,22.1911,22.2302,235979.0
2015-12-16 15:00:00,39.77,39.81,39.63,39.69,701581.0,22.2302,22.2526,22.152,22.1855,701581.0
2015-12-16 15:30:00,39.69,39.87,39.69,39.81,146109.0,22.1855,22.2861,22.1855,22.2526,146109.0
2015-12-17 09:30:00,39.11,39.27,38.46,38.62,221819.0,21.8613,21.9507,21.498,21.5874,221819.0
2015-12-17 10:00:00,38.61,38.68,38.37,38.5,162393.0,21.5818,21.6209,21.4477,21.5203,162393.0
2015-12-17 10:30:00,38.5,38.5,38.12,38.26,143306.0,21.5203,21.5203,21.3079,21.3862,143306.0
2015-12-17 11:00:00,38.26,38.27,37.92,38.01,122612.0,21.3862,21.3918,21.1961,21.2464,122612.0
2015-12-17 11:30:00,38.01,38.26,37.93,38.18,171020.0,21.2464,21.3862,21.2017,21.3415,171020.0
2015-12-17 12:00:00,38.17,38.51,38.15,38.37,109012.0,21.3359,21.5259,21.3247,21.4477,109012.0
2015-12-17 12:30:00,38.36,38.36,38.07,38.14,79926.0,21.4421,21.4421,21.28,21.3191,79926.0
2015-12-17 13:00:00,38.15,38.35,38.1,38.2,51451.0,21.3247,21.4365,21.2967,21.3526,51451.0
2015-12-17 13:30:00,38.2,38.3,38.17,38.27,45829.0,21.3526,21.4085,21.3359,21.3918,45829.0
2015-12-17 14:00:00,38.27,38.38,38.25,38.34,62265.0,21.3918,21.4533,21.3806,21.4309,62265.0
2015-12-17 14:30:00,38.34,38.41,38.27,38.31,122744.0,21.4309,21.47,21.3918,21.4141,122744.0
2015-12-17 15:00:00,38.32,38.39,38.3,38.32,136825.0,21.4197,21.4588,21.4085,21.4197,136825.0
2015-12-17 15:30:00,38.32,38.41,38.3,38.34,214970.0,21.4197,21.47,21.4085,21.4309,214970.0
2015-12-18 09:30:00,38.15,38.36,38.09,38.25,137884.0,21.3247,21.4421,21.2912,21.3806,137884.0
2015-12-18 10:00:00,38.26,38.37,38.25,38.34,61164.0,21.3862,21.4477,21.3806,21.4309,61164.0
2015-12-18 10:30:00,38.35,38.51,38.31,38.51,132525.0,21.4365,21.5259,21.4141,21.5259,132525.0
2015-12-18 11:00:00,38.51,38.65,38.46,38.57,133142.0,21.5259,21.6042,21.498,21.5595,133142.0
2015-12-18 11:30:00,38.57,38.6,38.43,38.44,110042.0,21.5595,21.5762,21.4812,21.4868,110042.0
2015-12-18 12:00:00,38.45,38.47,38.35,38.36,56746.0,21.4924,21.5036,21.4365,21.4421,56746.0
2015-12-18 12:30:00,38.37,38.37,38.25,38.28,64805.0,21.4477,21.4477,21.3806,21.3974,64805.0
2015-12-18 13:00:00,38.27,38.43,38.24,38.25,62139.0,21.3918,21.4812,21.375,21.3806,62139.0
2015-12-18 13:30:00,38.25,38.31,38.2,38.2,66000.0,21.3806,21.4141,21.3526,21.3526,66000.0
2015-12-18 14:00:00,38.2,38.28,38.16,38.27,90855.0,21.3526,21.3974,21.3303,21.3918,90855.0
2015-12-18 14:30:00,38.28,38.35,38.25,38.27,86975.0,21.3974,21.4365,21.3806,21.3918,86975.0
2015-12-18 15:00:00,38.28,38.35,38.25,38.34,100879.0,21.3974,21.4365,21.3806,21.4309,100879.0
2015-12-18 15:30:00,38.34,38.38,38.26,38.29,444429.0,21.4309,21.4533,21.3862,21.4029,444429.0
2015-12-21 09:30:00,38.59,38.67,38.43,38.49,115808.0,21.5706,21.6154,21.4812,21.5147,115808.0
2015-12-21 10:00:00,38.48,38.68,38.47,38.64,112394.0,21.5092,21.6209,21.5036,21.5986,112394.0
2015-12-21 10:30:00,38.64,38.65,38.42,38.42,74674.0,21.5986,21.6042,21.4756,21.4756,74674.0
2015-12-21 11:00:00,38.41,38.46,38.35,38.44,92064.0,21.47,21.498,21.4365,21.4868,92064.0
2015-12-21 11:30:00,38.44,38.44,38.17,38.2,49524.0,21.4868,21.4868,21.3359,21.3526,49524.0
2015-12-21 12:00:00,38.19,38.27,38.17,38.22,82910.0,21.3471,21.3918,21.3359,21.3638,82910.0
2015-12-21 12:30:00,38.22,38.36,38.2,38.33,52150.0,21.3638,21.4421,21.3526,21.4253,52150.0
2015-12-21 13:00:00,38.33,38.51,38.33,38.4,52883.0,21.4253,21.5259,21.4253,21.4644,52883.0
2015-12-21 13:30:00,38.41,38.54,38.39,38.53,95335.0,21.47,21.5427,21.4588,21.5371,95335.0
2015-12-21 14:00:00,38.52,38.54,38.38,38.42,74611.0,21.5315,21.5427,21.4533,21.4756,74611.0
2015-12-21 14:30:00,38.41,38.44,38.3,38.38,46952.0,21.47,21.4868,21.4085,21.4533,46952.0
2015-12-21 15:00:00,38.38,38.38,38.24,38.37,87817.0,21.4533,21.4533,21.375,21.4477,87817.0
2015-12-21 15:30:00,38.36,38.4,38.32,38.37,188006.0,21.4421,21.4644,21.4197,21.4477,188006.0
2015-12-22 09:30:00,38.52,38.56,38.04,38.19,89318.0,21.5315,21.5539,21.2632,21.3471,89318.0
2015-12-22 10:00:00,38.19,38.2,38.03,38.16,49795.0,21.3471,21.3526,21.2576,21.3303,49795.0
2015-12-22 10:30:00,38.16,38.2,38.11,38.16,61841.0,21.3303,21.3526,21.3023,21.3303,61841.0
2015-12-22 11:00:00,38.16,38.18,38.09,38.11,63673.0,21.3303,21.3415,21.2912,21.3023,63673.0
2015-12-22 11:30:00,38.09,38.3,38.06,38.26,62225.0,21.2912,21.4085,21.2744,21.3862,62225.0
2015-12-22 12:00:00,38.26,38.34,38.18,38.32,29786.0,21.3862,21.4309,21.3415,21.4197,29786.0
2015-12-22 12:30:00,38.32,38.45,38.32,38.44,42404.0,21.4197,21.4924,21.4197,21.4868,42404.0
2015-12-22 13:00:00,38.45,38.47,38.37,38.38,35435.0,21.4924,21.5036,21.4477,21.4533,35435.0
2015-12-22 13:30:00,38.37,38.51,38.37,38.48,52911.0,21.4477,21.5259,21.4477,21.5092,52911.0
2015-12-22 14:00:00,38.49,38.56,38.42,38.54,47459.0,21.5147,21.5539,21.4756,21.5427,47459.0
2015-12-22 14:30:00,38.54,38.59,38.51,38.54,77917.0,21.5427,21.5706,21.5259,21.5427,77917.0
2015-12-22 15:00:00,38.56,38.61,38.53,38.61,73143.0,21.5539,21.5818,21.5371,21.5818,73143.0
2015-12-22 15:30:00,38.6,38.74,38.6,38.65,213484.0,21.5762,21.6545,21.5762,21.6042,213484.0
2015-12-23 09:30:00,38.91,39.05,38.8,39.04,126980.0,21.7495,21.8278,21.688,21.8222,126980.0
2015-12-23 10:00:00,39.03,39.07,38.96,38.97,81917.0,21.8166,21.8389,21.7775,21.783,81917.0
2015-12-23 10:30:00,38.98,39.12,38.98,39.08,39196.0,21.7886,21.8669,21.7886,21.8445,39196.0
2015-12-23 11:00:00,39.08,39.23,39.07,39.2,69227.0,21.8445,21.9284,21.8389,21.9116,69227.0
2015-12-23 11:30:00,39.22,39.23,39.12,39.2,57002.0,21.9228,21.9284,21.8669,21.9116,57002.0
2015-12-23 12:00:00,39.2,39.34,39.2,39.3,64211.0,21.9116,21.9899,21.9116,21.9675,64211.0
2015-12-23 12:30:00,39.31,39.31,39.15,39.23,41822.0,21.9731,21.9731,21.8837,21.9284,41822.0
2015-12-23 13:00:00,39.22,39.25,39.09,39.13,37745.0,21.9228,21.9396,21.8501,21.8725,37745.0
2015-12-23 13:30:00,39.12,39.15,39.1,39.15,52038.0,21.8669,21.8837,21.8557,21.8837,52038.0
2015-12-23 14:00:00,39.15,39.15,39.06,39.07,53800.0,21.8837,21.8837,21.8334,21.8389,53800.0
2015-12-23 14:30:00,39.06,39.1,39.0,39.08,59482.0,21.8334,21.8557,21.7998,21.8445,59482.0
2015-12-23 15:00:00,39.07,39.1,39.01,39.06,44331.0,21.8389,21.8557,21.8054,21.8334,44331.0
2015-12-23 15:30:00,39.06,39.1,39.01,39.09,178187.0,21.8334,21.8557,21.8054,21.8501,178187.0
2015-12-24 09:30:00,39.18,39.34,39.18,39.27,81903.0,21.9004,21.9899,21.9004,21.9507,81903.0
2015-12-24 10:00:00,39.25,39.26,39.1,39.21,28509.0,21.9396,21.9451,21.8557,21.9172,28509.0
2015-12-24 10:30:00,39.2,39.21,39.05,39.13,31543.0,21.9116,21.9172,21.8278,21.8725,31543.0
2015-12-24 11:00:00,39.13,39.21,39.09,39.16,42014.0,21.8725,21.9172,21.8501,21.8893,42014.0
2015-12-24 11:30:00,39.16,39.2,39.14,39.14,26896.0,21.8893,21.9116,21.8781,21.8781,26896.0
2015-12-24 12:00:00,39.13,39.14,39.06,39.06,24339.0,21.8725,21.8781,21.8334,21.8334,24339.0
2015-12-24 12:30:00,39.07,39.07,38.91,38.99,59850.0,21.8389,21.8389,21.7495,21.7942,59850.0
2015-12-28 09:30:00,38.78,38.88,38.73,38.83,42122.0,21.6768,21.7327,21.6489,21.7048,42122.0
2015-12-28 10:00:00,38.81,38.85,38.74,38.83,33348.0,21.6936,21.716,21.6545,21.7048,33348.0
2015-12-28 10:30:00,38.82,38.87,38.69,38.71,52144.0,21.6992,21.7272,21.6265,21.6377,52144.0
2015-12-28 11:00:00,38.71,38.74,38.58,38.59,42619.0,21.6377,21.6545,21.5651,21.5706,42619.0
2015-12-28 11:30:00,38.6,38.68,38.57,38.66,41571.0,21.5762,21.6209,21.5595,21.6098,41571.0
2015-12-28 12:00:00,38.65,38.67,38.62,38.67,33014.0,21.6042,21.6154,21.5874,21.6154,33014.0
2015-12-28 12:30:00,38.66,38.67,38.61,38.62,27561.0,21.6098,21.6154,21.5818,21.5874,27561.0
2015-12-28 13:00:00,38.62,38.72,38.62,38.68,23467.0,21.5874,21.6433,21.5874,21.6209,23467.0
2015-12-28 13:30:00,38.68,38.72,38.62,38.64,24318.0,21.6209,21.6433,21.5874,21.5986,24318.0
2015-12-28 14:00:00,38.63,38.66,38.6,38.63,24893.0,21.593,21.6098,21.5762,21.593,24893.0
2015-12-28 14:30:00,38.63,38.73,38.63,38.71,15905.0,21.593,21.6489,21.593,21.6377,15905.0
2015-12-28 15:00:00,38.71,38.73,38.68,38.71,47784.0,21.6377,21.6489,21.6209,21.6377,47784.0
2015-12-28 15:30:00,38.71,38.77,38.69,38.76,79855.0,21.6377,21.6713,21.6265,21.6657,79855.0
2015-12-29 09:30:00,38.96,39.16,38.89,39.07,87241.0,21.7775,21.8893,21.7383,21.8389,87241.0
2015-12-29 10:00:00,39.07,39.2,39.07,39.2,42245.0,21.8389,21.9116,21.8389,21.9116,42245.0
2015-12-29 10:30:00,39.2,39.33,39.17,39.27,70348.0,21.9116,21.9843,21.8948,21.9507,70348.0
2015-12-29 11:00:00,39.28,39.33,39.24,39.31,53549.0,21.9563,21.9843,21.934,21.9731,53549.0
2015-12-29 11:30:00,39.3,39.59,39.3,39.55,112488.0,21.9675,22.1296,21.9675,22.1073,112488.0
2015-12-29 12:00:00,39.55,39.65,39.53,39.57,63877.0,22.1073,22.1631,22.0961,22.1184,63877.0
2015-12-29 12:30:00,39.57,39.7,39.57,39.59,66715.0,22.1184,22.1911,22.1184,22.1296,66715.0
2015-12-29 13:00:00,39.58,39.68,39.53,39.6,73178.0,22.124,22.1799,22.0961,22.1352,73178.0
2015-12-29 13:30:00,39.6,39.72,39.58,39.71,72426.0,22.1352,22.2023,22.124,22.1967,72426.0
2015-12-29 14:00:00,39.71,39.73,39.61,39.62,70858.0,22.1967,22.2079,22.1408,22.1464,70858.0
2015-12-29 14:30:00,39.62,39.74,39.54,39.74,94782.0,22.1464,22.2135,22.1017,22.2135,94782.0
2015-12-29 15:00:00,39.74,39.78,39.68,39.71,71508.0,22.2135,22.2358,22.1799,22.1967,71508.0
2015-12-29 15:30:00,39.71,39.74,39.61,39.63,149675.0,22.1967,22.2135,22.1408,22.152,149675.0
2015-12-30 09:30:00,39.41,39.45,39.16,39.16,39290.0,22.029,22.0514,21.8893,21.8893,39290.0
2015-12-30 10:00:00,39.17,39.28,39.17,39.18,34024.0,21.8948,21.9563,21.8948,21.9004,34024.0
2015-12-30 10:30:00,39.18,39.29,39.15,39.29,41169.0,21.9004,21.9619,21.8837,21.9619,41169.0
2015-12-30 11:00:00,39.3,39.31,39.19,39.26,38850.0,21.9675,21.9731,21.906,21.9451,38850.0
2015-12-30 11:30:00,39.26,39.3,39.24,39.24,34295.0,21.9451,21.9675,21.934,21.934,34295.0
2015-12-30 12:00:00,39.25,39.26,39.2,39.21,42389.0,21.9396,21.9451,21.9116,21.9172,42389.0
2015-12-30 12:30:00,39.21,39.24,39.15,39.19,46992.0,21.9172,21.934,21.8837,21.906,46992.0
2015-12-30 13:00:00,39.19,39.25,39.09,39.1,25257.0,21.906,21.9396,21.8501,21.8557,25257.0
2015-12-30 13:30:00,39.1,39.15,39.09,39.13,59278.0,21.8557,21.8837,21.8501,21.8725,59278.0
2015-12-30 14:00:00,39.12,39.13,39.07,39.12,29551.0,21.8669,21.8725,21.8389,21.8669,29551.0
2015-12-30 14:30:00,39.11,39.12,39.03,39.08,52510.0,21.8613,21.8669,21.8166,21.8445,52510.0
2015-12-30 15:00:00,39.07,39.16,39.04,39.15,55599.0,21.8389,21.8893,21.8222,21.8837,55599.0
2015-12-30 15:30:00,39.14,39.15,39.05,39.11,95662.0,21.8781,21.8837,21.8278,21.8613,95662.0
2015-12-31 09:30:00,38.88,39.1,38.75,38.81,48152.0,21.7327,21.8557,21.6601,21.6936,48152.0
2015-12-31 10:00:00,38.8,38.83,38.67,38.7,29465.0,21.688,21.7048,21.6154,21.6321,29465.0
2015-12-31 10:30:00,38.7,38.76,38.64,38.7,40738.0,21.6321,21.6657,21.5986,21.6321,40738.0
2015-12-31 11:00:00,38.68,38.7,38.61,38.66,40685.0,21.6209,21.6321,21.5818,21.6098,40685.0
2015-12-31 11:30:00,38.66,38.83,38.65,38.8,30242.0,21.6098,21.7048,21.6042,21.688,30242.0
2015-12-31 12:00:00,38.79,38.89,38.77,38.78,26818.0,21.6824,21.7383,21.6713,21.6768,26818.0
2015-12-31 12:30:00,38.8,38.9,38.76,38.85,44985.0,21.688,21.7439,21.6657,21.716,44985.0
2015-12-31 13:00:00,38.89,38.89,38.74,38.76,36737.0,21.7383,21.7383,21.6545,21.6657,36737.0
2015-12-31 13:30:00,38.76,38.79,38.71,38.71,40453.0,21.6657,21.6824,21.6377,21.6377,40453.0
2015-12-31 14:00:00,38.7,38.72,38.61,38.61,43314.0,21.6321,21.6433,21.5818,21.5818,43314.0
2015-12-31 14:30:00,38.61,38.63,38.59,38.62,34897.0,21.5818,21.593,21.5706,21.5874,34897.0
2015-12-31 15:00:00,38.62,38.63,38.51,38.53,33889.0,21.5874,21.593,21.5259,21.5371,33889.0
2015-12-31 15:30:00,38.54,38.65,38.53,38.61,133022.0,21.5427,21.6042,21.5371,21.5818,133022.0
2016-01-04 09:30:00,38.09,38.11,37.65,38.08,122812.0,21.2912,21.3023,21.0452,21.2856,122812.0
2016-01-04 10:00:00,38.09,38.11,37.84,37.88,67226.0,21.2912,21.3023,21.1514,21.1738,67226.0
2016-01-04 10:30:00,37.87,38.03,37.86,37.92,36583.0,21.1682,21.2576,21.1626,21.1961,36583.0
2016-01-04 11:00:00,37.93,37.96,37.8,37.91,61058.0,21.2017,21.2185,21.1291,21.1905,61058.0
2016-01-04 11:30:00,37.91,38.13,37.91,38.06,43616.0,21.1905,21.3135,21.1905,21.2744,43616.0
2016-01-04 12:00:00,38.06,38.23,37.92,38.18,61595.0,21.2744,21.3694,21.1961,21.3415,61595.0
2016-01-04 12:30:00,38.15,38.31,38.14,38.27,35506.0,21.3247,21.4141,21.3191,21.3918,35506.0
2016-01-04 13:00:00,38.24,38.3,38.17,38.2,44138.0,21.375,21.4085,21.3359,21.3526,44138.0
2016-01-04 13:30:00,38.2,38.43,38.2,38.37,70129.0,21.3526,21.4812,21.3526,21.4477,70129.0
2016-01-04 14:00:00,38.37,38.41,38.3,38.36,60402.0,21.4477,21.47,21.4085,21.4421,60402.0
2016-01-04 14:30:00,38.36,38.42,38.28,38.28,77535.0,21.4421,21.4756,21.3974,21.3974,77535.0
2016-01-04 15:00:00,38.29,38.38,38.27,38.32,64999.0,21.4029,21.4533,21.3918,21.4197,64999.0
2016-01-04 15:30:00,38.3,38.46,38.29,38.46,103954.0,21.4085,21.498,21.4029,21.498,103954.0
2016-01-05 09:30:00,38.41,38.58,38.35,38.49,63407.0,21.47,21.5651,21.4365,21.5147,63407.0
2016-01-05 10:00:00,38.5,38.5,38.34,38.37,38670.0,21.5203,21.5203,21.4309,21.4477,38670.0
2016-01-05 10:30:00,38.37,38.54,38.36,38.5,34554.0,21.4477,21.5427,21.4421,21.5203,34554.0
2016-01-05 11:00:00,38.5,38.59,38.33,38.35,36733.0,21.5203,21.5706,21.4253,21.4365,36733.0
2016-01-05 11:30:00,38.35,38.41,38.31,38.39,55115.0,21.4365,21.47,21.4141,21.4588,55115.0
2016-01-05 12:00:00,38.39,38.42,38.33,38.38,33218.0,21.4588,21.4756,21.4253,21.4533,33218.0
2016-01-05 12:30:00,38.38,38.44,38.37,38.37,25244.0,21.4533,21.4868,21.4477,21.4477,25244.0
2016-01-05 13:00:00,38.38,38.47,38.37,38.46,19259.0,21.4533,21.5036,21.4477,21.498,19259.0
2016-01-05 13:30:00,38.45,38.58,38.43,38.57,45851.0,21.4924,21.5651,21.4812,21.5595,45851.0
2016-01-05 14:00:00,38.58,38.65,38.55,38.62,46631.0,21.5651,21.6042,21.5483,21.5874,46631.0
2016-01-05 14:30:00,38.62,38.7,38.59,38.7,32088.0,21.5874,21.6321,21.5706,21.6321,32088.0
2016-01-05 15:00:00,38.7,38.79,38.7,38.75,58554.0,21.6321,21.6824,21.6321,21.6601,58554.0
2016-01-05 15:30:00,38.74,38.81,38.72,38.75,135047.0,21.6545,21.6936,21.6433,21.6601,135047.0
2016-01-06 09:30:00,38.12,38.8,37.95,38.77,105836.0,21.3079,21.688,21.2129,21.6713,105836.0
2016-01-06 10:00:00,38.79,38.81,38.73,38.8,51041.0,21.6824,21.6936,21.6489,21.688,51041.0
2016-01-06 10:30:00,38.79,38.79,38.64,38.65,32659.0,21.6824,21.6824,21.5986,21.6042,32659.0
2016-01-06 11:00:00,38.66,38.82,38.63,38.77,33758.0,21.6098,21.6992,21.593,21.6713,33758.0
2016-01-06 11:30:00,38.78,38.82,38.69,38.71,23704.0,21.6768,21.6992,21.6265,21.6377,23704.0
2016-01-06 12:00:00,38.7,38.76,38.66,38.74,39055.0,21.6321,21.6657,21.6098,21.6545,39055.0
2016-01-06 12:30:00,38.73,38.82,38.72,38.8,31991.0,21.6489,21.6992,21.6433,21.688,31991.0
2016-01-06 13:00:00,38.79,38.8,38.7,38.7,44828.0,21.6824,21.688,21.6321,21.6321,44828.0
2016-01-06 13:30:00,38.7,38.71,38.64,38.67,35980.0,21.6321,21.6377,21.5986,21.6154,35980.0
2016-01-06 14:00:00,38.66,38.7,38.6,38.63,64992.0,21.6098,21.6321,21.5762,21.593,64992.0
2016-01-06 14:30:00,38.66,38.7,38.6,38.61,57284.0,21.6098,21.6321,21.5762,21.5818,57284.0
2016-01-06 15:00:00,38.62,38.8,38.59,38.78,70217.0,21.5874,21.688,21.5706,21.6768,70217.0
2016-01-06 15:30:00,38.77,38.9,38.77,38.86,181185.0,21.6713,21.7439,21.6713,21.7216,181185.0
2016-01-07 09:30:00,38.38,38.62,38.16,38.52,92673.0,21.4533,21.5874,21.3303,21.5315,92673.0
2016-01-07 10:00:00,38.51,38.63,38.45,38.6,36510.0,21.5259,21.593,21.4924,21.5762,36510.0
2016-01-07 10:30:00,38.62,38.8,38.59,38.78,46230.0,21.5874,21.688,21.5706,21.6768,46230.0
2016-01-07 11:00:00,38.77,38.81,38.43,38.47,42442.0,21.6713,21.6936,21.4812,21.5036,42442.0
2016-01-07 11:30:00,38.52,38.57,38.44,38.44,24401.0,21.5315,21.5595,21.4868,21.4868,24401.0
2016-01-07 12:00:00,38.43,38.48,38.32,38.36,56710.0,21.4812,21.5092,21.4197,21.4421,56710.0
2016-01-07 12:30:00,38.35,38.56,38.33,38.52,26741.0,21.4365,21.5539,21.4253,21.5315,26741.0
2016-01-07 13:00:00,38.51,38.51,38.26,38.29,40719.0,21.5259,21.5259,21.3862,21.4029,40719.0
2016-01-07 13:30:00,38.27,38.29,38.14,38.16,24916.0,21.3918,21.4029,21.3191,21.3303,24916.0
2016-01-07 14:00:00,38.16,38.19,38.13,38.13,26069.0,21.3303,21.3471,21.3135,21.3135,26069.0
2016-01-07 14:30:00,38.12,38.36,38.11,38.28,69390.0,21.3079,21.4421,21.3023,21.3974,69390.0
2016-01-07 15:00:00,38.28,38.3,38.2,38.2,31343.0,21.3974,21.4085,21.3526,21.3526,31343.0
2016-01-07 15:30:00,38.2,38.27,38.18,38.2,114398.0,21.3526,21.3918,21.3415,21.3526,114398.0
2016-01-08 09:30:00,38.31,38.54,38.22,38.5,49242.0,21.4141,21.5427,21.3638,21.5203,49242.0
2016-01-08 10:00:00,38.51,38.51,38.26,38.29,43627.0,21.5259,21.5259,21.3862,21.4029,43627.0
2016-01-08 10:30:00,38.3,38.39,38.24,38.28,33790.0,21.4085,21.4588,21.375,21.3974,33790.0
2016-01-08 11:00:00,38.27,38.38,38.27,38.29,41888.0,21.3918,21.4533,21.3918,21.4029,41888.0
2016-01-08 11:30:00,38.27,38.38,38.17,38.28,39853.0,21.3918,21.4533,21.3359,21.3974,39853.0
2016-01-08 12:00:00,38.28,38.6,38.28,38.6,31008.0,21.3974,21.5762,21.3974,21.5762,31008.0
2016-01-08 12:30:00,38.59,38.66,38.56,38.65,30666.0,21.5706,21.6098,21.5539,21.6042,30666.0
2016-01-08 13:00:00,38.65,38.66,38.56,38.63,71875.0,21.6042,21.6098,21.5539,21.593,71875.0
2016-01-08 13:30:00,38.63,38.7,38.63,38.64,36931.0,21.593,21.6321,21.593,21.5986,36931.0
2016-01-08 14:00:00,38.65,38.68,38.49,38.5,33528.0,21.6042,21.6209,21.5147,21.5203,33528.0
2016-01-08 14:30:00,38.49,38.55,38.45,38.47,41277.0,21.5147,21.5483,21.4924,21.5036,41277.0
2016-01-08 15:00:00,38.47,38.51,38.39,38.41,53609.0,21.5036,21.5259,21.4588,21.47,53609.0
2016-01-08 15:30:00,38.4,38.43,38.29,38.32,136861.0,21.4644,21.4812,21.4029,21.4197,136861.0
2016-01-11 09:30:00,38.56,38.7,38.41,38.44,76004.0,21.5539,21.6321,21.47,21.4868,76004.0
2016-01-11 10:00:00,38.44,38.5,38.35,38.39,67710.0,21.4868,21.5203,21.4365,21.4588,67710.0
2016-01-11 10:30:00,38.41,38.42,38.05,38.08,107258.0,21.47,21.4756,21.2688,21.2856,107258.0
2016-01-11 11:00:00,38.07,38.16,37.98,38.13,56063.0,21.28,21.3303,21.2297,21.3135,56063.0
2016-01-11 11:30:00,38.12,38.31,38.08,38.27,89089.0,21.3079,21.4141,21.2856,21.3918,89089.0
2016-01-11 12:00:00,38.27,38.41,38.21,38.34,116449.0,21.3918,21.47,21.3582,21.4309,116449.0
2016-01-11 12:30:00,38.35,38.41,38.28,38.38,48327.0,21.4365,21.47,21.3974,21.4533,48327.0
2016-01-11 13:00:00,38.38,38.39,38.24,38.25,29034.0,21.4533,21.4588,21.375,21.3806,29034.0
2016-01-11 13:30:00,38.25,38.36,38.22,38.34,39850.0,21.3806,21.4421,21.3638,21.4309,39850.0
2016-01-11 14:00:00,38.35,38.4,38.3,38.39,107607.0,21.4365,21.4644,21.4085,21.4588,107607.0
2016-01-11 14:30:00,38.38,38.46,38.34,38.39,62179.0,21.4533,21.498,21.4309,21.4588,62179.0
2016-01-11 15:00:00,38.39,38.44,38.34,38.41,87529.0,21.4588,21.4868,21.4309,21.47,87529.0
2016-01-11 15:30:00,38.41,38.53,38.37,38.38,220582.0,21.47,21.5371,21.4477,21.4533,220582.0
2016-01-12 09:30:00,38.63,38.97,38.6,38.87,104168.0,21.593,21.783,21.5762,21.7272,104168.0
2016-01-12 10:00:00,38.9,38.9,38.76,38.76,40701.0,21.7439,21.7439,21.6657,21.6657,40701.0
2016-01-12 10:30:00,38.77,38.82,38.61,38.64,64523.0,21.6713,21.6992,21.5818,21.5986,64523.0
2016-01-12 11:00:00,38.62,38.71,38.54,38.66,61701.0,21.5874,21.6377,21.5427,21.6098,61701.0
2016-01-12 11:30:00,38.66,38.66,38.58,38.61,55008.0,21.6098,21.6098,21.5651,21.5818,55008.0
2016-01-12 12:00:00,38.6,38.7,38.59,38.67,51745.0,21.5762,21.6321,21.5706,21.6154,51745.0
2016-01-12 12:30:00,38.66,38.7,38.6,38.68,28967.0,21.6098,21.6321,21.5762,21.6209,28967.0
2016-01-12 13:00:00,38.67,38.74,38.64,38.64,36537.0,21.6154,21.6545,21.5986,21.5986,36537.0
2016-01-12 13:30:00,38.65,38.76,38.62,38.72,31880.0,21.6042,21.6657,21.5874,21.6433,31880.0
2016-01-12 14:00:00,38.73,38.76,38.66,38.71,45532.0,21.6489,21.6657,21.6098,21.6377,45532.0
2016-01-12 14:30:00,38.71,38.86,38.7,38.85,52332.0,21.6377,21.7216,21.6321,21.716,52332.0
2016-01-12 15:00:00,38.86,39.0,38.8,38.99,67677.0,21.7216,21.7998,21.688,21.7942,67677.0
2016-01-12 15:30:00,38.98,39.13,38.93,39.06,288276.0,21.7886,21.8725,21.7607,21.8334,288276.0
2016-01-13 09:30:00,39.26,39.26,39.0,39.09,94542.0,21.9451,21.9451,21.7998,21.8501,94542.0
2016-01-13 10:00:00,39.09,39.27,39.03,39.26,38650.0,21.8501,21.9507,21.8166,21.9451,38650.0
2016-01-13 10:30:00,39.26,39.27,39.12,39.17,52704.0,21.9451,21.9507,21.8669,21.8948,52704.0
2016-01-13 11:00:00,39.17,39.29,39.07,39.07,40754.0,21.8948,21.9619,21.8389,21.8389,40754.0
2016-01-13 11:30:00,39.08,39.1,38.9,38.9,44445.0,21.8445,21.8557,21.7439,21.7439,44445.0
2016-01-13 12:00:00,38.9,38.95,38.89,38.89,24765.0,21.7439,21.7719,21.7383,21.7383,24765.0
2016-01-13 12:30:00,38.89,38.93,38.85,38.88,44347.0,21.7383,21.7607,21.716,21.7327,44347.0
2016-01-13 13:00:00,38.88,38.92,38.78,38.78,30661.0,21.7327,21.7551,21.6768,21.6768,30661.0
2016-01-13 13:30:00,38.79,38.79,38.62,38.63,44841.0,21.6824,21.6824,21.5874,21.593,44841.0
2016-01-13 14:00:00,38.62,38.67,38.46,38.55,66390.0,21.5874,21.6154,21.498,21.5483,66390.0
2016-01-13 14:30:00,38.54,38.54,38.26,38.32,52636.0,21.5427,21.5427,21.3862,21.4197,52636.0
2016-01-13 15:00:00,38.32,38.46,38.25,38.4,86558.0,21.4197,21.498,21.3806,21.4644,86558.0
2016-01-13 15:30:00,38.39,38.42,38.22,38.26,260792.0,21.4588,21.4756,21.3638,21.3862,260792.0
2016-01-14 09:30:00,38.28,38.43,37.99,38.05,83790.0,21.3974,21.4812,21.2353,21.2688,83790.0
2016-01-14 10:00:00,38.03,38.16,37.94,38.12,66191.0,21.2576,21.3303,21.2073,21.3079,66191.0
2016-01-14 10:30:00,38.12,38.31,38.07,38.07,57979.0,21.3079,21.4141,21.28,21.28,57979.0
2016-01-14 11:00:00,38.09,38.26,38.09,38.22,46573.0,21.2912,21.3862,21.2912,21.3638,46573.0
2016-01-14 11:30:00,38.23,38.25,38.09,38.17,29515.0,21.3694,21.3806,21.2912,21.3359,29515.0
2016-01-14 12:00:00,38.23,38.26,38.06,38.08,42549.0,21.3694,21.3862,21.2744,21.2856,42549.0
2016-01-14 12:30:00,38.08,38.13,38.0,38.02,32930.0,21.2856,21.3135,21.2408,21.252,32930.0
2016-01-14 13:00:00,38.02,38.16,38.01,38.13,31486.0,21.252,21.3303,21.2464,21.3135,31486.0
2016-01-14 13:30:00,38.15,38.22,38.11,38.21,19092.0,21.3247,21.3638,21.3023,21.3582,19092.0
2016-01-14 14:00:00,38.21,38.21,38.1,38.16,44569.0,21.3582,21.3582,21.2967,21.3303,44569.0
2016-01-14 14:30:00,38.16,38.36,38.12,38.36,39694.0,21.3303,21.4421,21.3079,21.4421,39694.0
2016-01-14 15:00:00,38.35,38.39,38.29,38.35,50557.0,21.4365,21.4588,21.4029,21.4365,50557.0
2016-01-14 15:30:00,38.34,38.38,38.2,38.33,143799.0,21.4309,21.4533,21.3526,21.4253,143799.0
2016-01-15 09:30:00,37.36,37.79,37.35,37.51,122455.0,20.8831,21.1235,20.8775,20.967,122455.0
2016-01-15 10:00:00,37.51,37.64,37.48,37.57,68093.0,20.967,21.0396,20.9502,21.0005,68093.0
2016-01-15 10:30:00,37.55,37.66,37.52,37.53,50300.0,20.9893,21.0508,20.9725,20.9781,50300.0
2016-01-15 11:00:00,37.53,37.56,37.37,37.44,40892.0,20.9781,20.9949,20.8887,20.9278,40892.0
2016-01-15 11:30:00,37.42,37.51,37.32,37.38,36335.0,20.9166,20.967,20.8607,20.8943,36335.0
2016-01-15 12:00:00,37.37,37.38,37.28,37.36,62071.0,20.8887,20.8943,20.8384,20.8831,62071.0
2016-01-15 12:30:00,37.35,37.5,37.22,37.45,34873.0,20.8775,20.9614,20.8049,20.9334,34873.0
2016-01-15 13:00:00,37.45,37.54,37.32,37.32,60316.0,20.9334,20.9837,20.8607,20.8607,60316.0
2016-01-15 13:30:00,37.33,37.41,37.29,37.38,82108.0,20.8663,20.9111,20.844,20.8943,82108.0
2016-01-15 14:00:00,37.39,37.59,37.37,37.54,47631.0,20.8999,21.0117,20.8887,20.9837,47631.0
2016-01-15 14:30:00,37.54,37.76,37.48,37.75,74791.0,20.9837,21.1067,20.9502,21.1011,74791.0
2016-01-15 15:00:00,37.75,37.76,37.55,37.65,67866.0,21.1011,21.1067,20.9893,21.0452,67866.0
2016-01-15 15:30:00,37.65,37.81,37.59,37.7,165960.0,21.0452,21.1346,21.0117,21.0732,165960.0
2016-01-19 09:30:00,37.64,38.04,37.64,37.81,122988.0,21.0396,21.2632,21.0396,21.1346,122988.0
2016-01-19 10:00:00,37.82,37.98,37.76,37.98,52869.0,21.1402,21.2297,21.1067,21.2297,52869.0
2016-01-19 10:30:00,37.99,38.07,37.89,37.93,65526.0,21.2353,21.28,21.1794,21.2017,65526.0
2016-01-19 11:00:00,37.93,38.11,37.93,38.04,61411.0,21.2017,21.3023,21.2017,21.2632,61411.0
2016-01-19 11:30:00,38.05,38.07,37.95,37.98,95904.0,21.2688,21.28,21.2129,21.2297,95904.0
2016-01-19 12:00:00,37.98,37.98,37.79,37.89,44575.0,21.2297,21.2297,21.1235,21.1794,44575.0
2016-01-19 12:30:00,37.86,37.9,37.69,37.74,49352.0,21.1626,21.185,21.0676,21.0955,49352.0
2016-01-19 13:00:00,37.75,37.79,37.66,37.72,72832.0,21.1011,21.1235,21.0508,21.0843,72832.0
2016-01-19 13:30:00,37.72,37.75,37.52,37.56,109875.0,21.0843,21.1011,20.9725,20.9949,109875.0
2016-01-19 14:00:00,37.55,37.58,37.24,37.29,90644.0,20.9893,21.0061,20.816,20.844,90644.0
2016-01-19 14:30:00,37.28,37.28,37.08,37.11,81829.0,20.8384,20.8384,20.7266,20.7434,81829.0
2016-01-19 15:00:00,37.1,37.28,37.09,37.28,129178.0,20.7378,20.8384,20.7322,20.8384,129178.0
2016-01-19 15:30:00,37.28,37.49,37.27,37.41,191910.0,20.8384,20.9558,20.8328,20.9111,191910.0
2016-01-20 09:30:00,36.85,36.88,36.36,36.47,164461.0,20.598,20.6148,20.3241,20.3856,164461.0
2016-01-20 10:00:00,36.49,36.86,36.49,36.66,119707.0,20.3968,20.6036,20.3968,20.4918,119707.0
2016-01-20 10:30:00,36.66,36.68,36.23,36.23,93911.0,20.4918,20.503,20.2515,20.2515,93911.0
2016-01-20 11:00:00,36.24,36.34,36.19,36.22,77919.0,20.2571,20.313,20.2291,20.2459,77919.0
2016-01-20 11:30:00,36.23,36.45,36.23,36.32,39474.0,20.2515,20.3744,20.2515,20.3018,39474.0
2016-01-20 12:00:00,36.33,36.33,35.96,36.01,133645.0,20.3074,20.3074,20.1005,20.1285,133645.0
2016-01-20 12:30:00,36.0,36.29,36.0,36.27,99464.0,20.1229,20.285,20.1229,20.2738,99464.0
2016-01-20 13:00:00,36.27,36.5,36.26,36.42,189192.0,20.2738,20.4024,20.2682,20.3577,189192.0
2016-01-20 13:30:00,36.41,36.71,36.39,36.66,49978.0,20.3521,20.5198,20.3409,20.4918,49978.0
2016-01-20 14:00:00,36.69,36.8,36.63,36.73,75196.0,20.5086,20.5701,20.4751,20.531,75196.0
2016-01-20 14:30:00,36.74,36.93,36.66,36.89,85376.0,20.5365,20.6428,20.4918,20.6204,85376.0
2016-01-20 15:00:00,36.9,37.15,36.79,37.15,236003.0,20.626,20.7657,20.5645,20.7657,236003.0
2016-01-20 15:30:00,37.14,37.23,36.87,36.95,189573.0,20.7601,20.8104,20.6092,20.6539,189573.0
2016-01-21 09:30:00,37.08,37.36,36.83,36.89,96473.0,20.7266,20.8831,20.5869,20.6204,96473.0
2016-01-21 10:00:00,36.89,37.44,36.87,37.26,60473.0,20.6204,20.9278,20.6092,20.8272,60473.0
2016-01-21 10:30:00,37.3,37.58,37.27,37.38,57775.0,20.8496,21.0061,20.8328,20.8943,57775.0
2016-01-21 11:00:00,37.34,37.62,37.28,37.49,54530.0,20.8719,21.0284,20.8384,20.9558,54530.0
2016-01-21 11:30:00,37.49,37.7,37.47,37.64,48307.0,20.9558,21.0732,20.9446,21.0396,48307.0
2016-01-21 12:00:00,37.66,37.83,37.66,37.79,34918.0,21.0508,21.1458,21.0508,21.1235,34918.0
2016-01-21 12:30:00,37.74,37.8,37.61,37.63,25954.0,21.0955,21.1291,21.0228,21.034,25954.0
2016-01-21 13:00:00,37.65,37.73,37.54,37.56,29867.0,21.0452,21.0899,20.9837,20.9949,29867.0
2016-01-21 13:30:00,37.55,37.68,37.46,37.63,48709.0,20.9893,21.062,20.939,21.034,48709.0
2016-01-21 14:00:00,37.63,37.65,37.36,37.41,35099.0,21.034,21.0452,20.8831,20.9111,35099.0
2016-01-21 14:30:00,37.42,37.68,37.42,37.6,48141.0,20.9166,21.062,20.9166,21.0173,48141.0
2016-01-21 15:00:00,37.6,37.67,37.55,37.65,61906.0,21.0173,21.0564,20.9893,21.0452,61906.0
2016-01-21 15:30:00,37.65,37.88,37.63,37.8,164369.0,21.0452,21.1738,21.034,21.1291,164369.0
2016-01-22 09:30:00,38.69,38.74,38.31,38.67,93228.0,21.6265,21.6545,21.4141,21.6154,93228.0
2016-01-22 10:00:00,38.69,38.8,38.62,38.79,43558.0,21.6265,21.688,21.5874,21.6824,43558.0
2016-01-22 10:30:00,38.79,38.84,38.68,38.74,42335.0,21.6824,21.7104,21.6209,21.6545,42335.0
2016-01-22 11:00:00,38.75,38.92,38.75,38.87,69487.0,21.6601,21.7551,21.6601,21.7272,69487.0
2016-01-22 11:30:00,38.88,38.88,38.71,38.81,46770.0,21.7327,21.7327,21.6377,21.6936,46770.0
2016-01-22 12:00:00,38.82,38.86,38.75,38.8,38949.0,21.6992,21.7216,21.6601,21.688,38949.0
2016-01-22 12:30:00,38.77,38.78,38.63,38.78,15506.0,21.6713,21.6768,21.593,21.6768,15506.0
2016-01-22 13:00:00,38.8,38.92,38.78,38.9,108485.0,21.688,21.7551,21.6768,21.7439,108485.0
2016-01-22 13:30:00,38.91,38.98,38.83,38.96,27209.0,21.7495,21.7886,21.7048,21.7775,27209.0
2016-01-22 14:00:00,38.97,39.08,38.94,39.0,39429.0,21.783,21.8445,21.7663,21.7998,39429.0
2016-01-22 14:30:00,39.0,39.0,38.9,38.98,52178.0,21.7998,21.7998,21.7439,21.7886,52178.0
2016-01-22 15:00:00,38.98,39.01,38.93,39.01,51235.0,21.7886,21.8054,21.7607,21.8054,51235.0
2016-01-22 15:30:00,39.01,39.15,38.97,39.13,157573.0,21.8054,21.8837,21.783,21.8725,157573.0
2016-01-25 09:30:00,38.85,39.04,38.73,38.83,66583.0,21.716,21.8222,21.6489,21.7048,66583.0
2016-01-25 10:00:00,38.78,38.92,38.76,38.81,46333.0,21.6768,21.7551,21.6657,21.6936,46333.0
2016-01-25 10:30:00,38.82,38.85,38.66,38.71,66350.0,21.6992,21.716,21.6098,21.6377,66350.0
2016-01-25 11:00:00,38.71,38.75,38.66,38.75,39489.0,21.6377,21.6601,21.6098,21.6601,39489.0
2016-01-25 11:30:00,38.75,38.85,38.74,38.77,23061.0,21.6601,21.716,21.6545,21.6713,23061.0
2016-01-25 12:00:00,38.76,38.79,38.62,38.65,31991.0,21.6657,21.6824,21.5874,21.6042,31991.0
2016-01-25 12:30:00,38.65,38.75,38.64,38.7,25402.0,21.6042,21.6601,21.5986,21.6321,25402.0
2016-01-25 13:00:00,38.72,38.82,38.72,38.8,25648.0,21.6433,21.6992,21.6433,21.688,25648.0
2016-01-25 13:30:00,38.79,38.96,38.79,38.8,39428.0,21.6824,21.7775,21.6824,21.688,39428.0
2016-01-25 14:00:00,38.8,38.84,38.73,38.8,50628.0,21.688,21.7104,21.6489,21.688,50628.0
2016-01-25 14:30:00,38.79,38.85,38.78,38.83,35543.0,21.6824,21.716,21.6768,21.7048,35543.0
2016-01-25 15:00:00,38.83,38.85,38.65,38.65,69816.0,21.7048,21.716,21.6042,21.6042,69816.0
2016-01-25 15:30:00,38.64,38.69,38.6,38.64,137639.0,21.5986,21.6265,21.5762,21.5986,137639.0
2016-01-26 09:30:00,38.87,39.2,38.84,39.04,63164.0,21.7272,21.9116,21.7104,21.8222,63164.0
2016-01-26 10:00:00,39.06,39.28,39.06,39.24,57199.0,21.8334,21.9563,21.8334,21.934,57199.0
2016-01-26 10:30:00,39.23,39.35,39.23,39.31,21922.0,21.9284,21.9955,21.9284,21.9731,21922.0
2016-01-26 11:00:00,39.31,39.48,39.31,39.34,43627.0,21.9731,22.0681,21.9731,21.9899,43627.0
2016-01-26 11:30:00,39.33,39.46,39.32,39.41,34006.0,21.9843,22.0569,21.9787,22.029,34006.0
2016-01-26 12:00:00,39.43,39.6,39.42,39.58,58331.0,22.0402,22.1352,22.0346,22.124,58331.0
2016-01-26 12:30:00,39.58,39.65,39.55,39.65,30003.0,22.124,22.1631,22.1073,22.1631,30003.0
2016-01-26 13:00:00,39.65,39.7,39.57,39.66,31297.0,22.1631,22.1911,22.1184,22.1687,31297.0
2016-01-26 13:30:00,39.66,39.68,39.58,39.58,47512.0,22.1687,22.1799,22.124,22.124,47512.0
2016-01-26 14:00:00,39.59,39.59,39.5,39.5,75429.0,22.1296,22.1296,22.0793,22.0793,75429.0
2016-01-26 14:30:00,39.5,39.56,39.49,39.5,83622.0,22.0793,22.1128,22.0737,22.0793,83622.0
2016-01-26 15:00:00,39.5,39.54,39.4,39.46,87265.0,22.0793,22.1017,22.0234,22.0569,87265.0
2016-01-26 15:30:00,39.47,39.52,39.38,39.46,130551.0,22.0625,22.0905,22.0122,22.0569,130551.0
2016-01-27 09:30:00,39.12,39.28,38.9,39.11,84556.0,21.8669,21.9563,21.7439,21.8613,84556.0
2016-01-27 10:00:00,39.09,39.12,38.91,38.94,50428.0,21.8501,21.8669,21.7495,21.7663,50428.0
2016-01-27 10:30:00,38.95,39.16,38.93,39.12,57690.0,21.7719,21.8893,21.7607,21.8669,57690.0
2016-01-27 11:00:00,39.13,39.36,39.1,39.33,36152.0,21.8725,22.001,21.8557,21.9843,36152.0
2016-01-27 11:30:00,39.33,39.65,39.31,39.65,45420.0,21.9843,22.1631,21.9731,22.1631,45420.0
2016-01-27 12:00:00,39.64,39.7,39.51,39.57,31132.0,22.1576,22.1911,22.0849,22.1184,31132.0
2016-01-27 12:30:00,39.55,39.58,39.47,39.47,42046.0,22.1073,22.124,22.0625,22.0625,42046.0
2016-01-27 13:00:00,39.47,39.54,39.41,39.48,20388.0,22.0625,22.1017,22.029,22.0681,20388.0
2016-01-27 13:30:00,39.48,39.53,39.39,39.4,34469.0,22.0681,22.0961,22.0178,22.0234,34469.0
2016-01-27 14:00:00,39.37,39.38,38.97,39.19,75408.0,22.0066,22.0122,21.783,21.906,75408.0
2016-01-27 14:30:00,39.17,39.17,38.95,38.96,52575.0,21.8948,21.8948,21.7719,21.7775,52575.0
2016-01-27 15:00:00,38.96,39.08,38.85,39.04,65491.0,21.7775,21.8445,21.716,21.8222,65491.0
2016-01-27 15:30:00,39.03,39.07,38.93,39.01,133982.0,21.8166,21.8389,21.7607,21.8054,133982.0
2016-01-28 09:30:00,39.7,39.82,39.12,39.37,62776.0,22.1911,22.2582,21.8669,22.0066,62776.0
2016-01-28 10:00:00,39.36,39.42,39.23,39.24,61767.0,22.001,22.0346,21.9284,21.934,61767.0
2016-01-28 10:30:00,39.25,39.35,39.17,39.26,35143.0,21.9396,21.9955,21.8948,21.9451,35143.0
2016-01-28 11:00:00,39.24,39.44,39.23,39.32,51574.0,21.934,22.0458,21.9284,21.9787,51574.0
2016-01-28 11:30:00,39.31,39.36,39.23,39.29,36224.0,21.9731,22.001,21.9284,21.9619,36224.0
2016-01-28 12:00:00,39.29,39.53,39.29,39.44,35540.0,21.9619,22.0961,21.9619,22.0458,35540.0
2016-01-28 12:30:00,39.41,39.5,39.36,39.42,38809.0,22.029,22.0793,22.001,22.0346,38809.0
2016-01-28 13:00:00,39.41,39.49,39.32,39.42,20636.0,22.029,22.0737,21.9787,22.0346,20636.0
2016-01-28 13:30:00,39.43,39.51,39.41,39.41,32787.0,22.0402,22.0849,22.029,22.029,32787.0
2016-01-28 14:00:00,39.42,39.6,39.42,39.6,24026.0,22.0346,22.1352,22.0346,22.1352,24026.0
2016-01-28 14:30:00,39.61,39.66,39.53,39.56,64396.0,22.1408,22.1687,22.0961,22.1128,64396.0
2016-01-28 15:00:00,39.58,39.69,39.55,39.66,56211.0,22.124,22.1855,22.1073,22.1687,56211.0
2016-01-28 15:30:00,39.66,39.75,39.63,39.66,120158.0,22.1687,22.219,22.152,22.1687,120158.0
2016-01-29 09:30:00,39.86,40.19,39.8,40.1,95063.0,22.2805,22.465,22.247,22.4147,95063.0
2016-01-29 10:00:00,40.1,40.11,39.86,39.88,30222.0,22.4147,22.4203,22.2805,22.2917,30222.0
2016-01-29 10:30:00,39.86,40.06,39.83,40.0,65529.0,22.2805,22.3923,22.2638,22.3588,65529.0
2016-01-29 11:00:00,40.01,40.17,40.01,40.07,57862.0,22.3644,22.4538,22.3644,22.3979,57862.0
2016-01-29 11:30:00,40.09,40.3,40.05,40.28,33090.0,22.4091,22.5265,22.3867,22.5153,33090.0
2016-01-29 12:00:00,40.29,40.41,40.25,40.33,56468.0,22.5209,22.588,22.4985,22.5432,56468.0
2016-01-29 12:30:00,40.34,40.46,40.23,40.44,50702.0,22.5488,22.6159,22.4874,22.6047,50702.0
2016-01-29 13:00:00,40.44,40.45,40.38,40.42,38620.0,22.6047,22.6103,22.5712,22.5936,38620.0
2016-01-29 13:30:00,40.42,40.46,40.39,40.42,50989.0,22.5936,22.6159,22.5768,22.5936,50989.0
2016-01-29 14:00:00,40.42,40.44,40.33,40.37,48120.0,22.5936,22.6047,22.5432,22.5656,48120.0
2016-01-29 14:30:00,40.37,40.42,40.26,40.29,48974.0,22.5656,22.5936,22.5041,22.5209,48974.0
2016-01-29 15:00:00,40.31,40.39,40.22,40.36,73591.0,22.5321,22.5768,22.4818,22.56,73591.0
2016-01-29 15:30:00,40.36,40.39,40.28,40.3,167178.0,22.56,22.5768,22.5153,22.5265,167178.0
2016-02-01 09:30:00,40.2,40.28,39.78,39.97,115062.0,22.4706,22.5153,22.2358,22.342,115062.0
2016-02-01 10:00:00,40.01,40.1,39.87,40.04,55212.0,22.3644,22.4147,22.2861,22.3811,55212.0
2016-02-01 10:30:00,40.05,40.3,40.04,40.3,38246.0,22.3867,22.5265,22.3811,22.5265,38246.0
2016-02-01 11:00:00,40.3,40.33,40.15,40.3,36744.0,22.5265,22.5432,22.4426,22.5265,36744.0
2016-02-01 11:30:00,40.3,40.53,40.3,40.52,49915.0,22.5265,22.655,22.5265,22.6495,49915.0
2016-02-01 12:00:00,40.51,40.54,40.42,40.51,33272.0,22.6439,22.6606,22.5936,22.6439,33272.0
2016-02-01 12:30:00,40.52,40.54,40.45,40.47,37257.0,22.6495,22.6606,22.6103,22.6215,37257.0
2016-02-01 13:00:00,40.47,40.57,40.47,40.54,39389.0,22.6215,22.6774,22.6215,22.6606,39389.0
2016-02-01 13:30:00,40.54,40.6,40.48,40.6,69640.0,22.6606,22.6942,22.6271,22.6942,69640.0
2016-02-01 14:00:00,40.6,40.75,40.59,40.74,42584.0,22.6942,22.778,22.6886,22.7724,42584.0
2016-02-01 14:30:00,40.76,40.82,40.71,40.81,69672.0,22.7836,22.8171,22.7557,22.8116,69672.0
2016-02-01 15:00:00,40.81,40.89,40.77,40.87,86762.0,22.8116,22.8563,22.7892,22.8451,86762.0
2016-02-01 15:30:00,40.88,40.88,40.76,40.76,108387.0,22.8507,22.8507,22.7836,22.7836,108387.0
2016-02-02 09:30:00,40.11,40.27,39.77,40.02,93872.0,22.4203,22.5097,22.2302,22.37,93872.0
2016-02-02 10:00:00,40.01,40.08,39.92,39.96,46524.0,22.3644,22.4035,22.3141,22.3364,46524.0
2016-02-02 10:30:00,39.95,40.11,39.93,40.09,38215.0,22.3308,22.4203,22.3197,22.4091,38215.0
2016-02-02 11:00:00,40.1,40.18,40.01,40.16,59842.0,22.4147,22.4594,22.3644,22.4482,59842.0
2016-02-02 11:30:00,40.13,40.15,39.99,40.01,30255.0,22.4315,22.4426,22.3532,22.3644,30255.0
2016-02-02 12:00:00,39.99,40.0,39.83,39.98,43373.0,22.3532,22.3588,22.2638,22.3476,43373.0
2016-02-02 12:30:00,40.01,40.07,39.95,40.01,26101.0,22.3644,22.3979,22.3308,22.3644,26101.0
2016-02-02 13:00:00,40.02,40.11,39.96,40.09,22150.0,22.37,22.4203,22.3364,22.4091,22150.0
2016-02-02 13:30:00,40.1,40.13,40.01,40.03,33347.0,22.4147,22.4315,22.3644,22.3756,33347.0
2016-02-02 14:00:00,40.04,40.06,39.94,39.94,27966.0,22.3811,22.3923,22.3252,22.3252,27966.0
2016-02-02 14:30:00,39.95,40.12,39.94,40.08,64504.0,22.3308,22.4259,22.3252,22.4035,64504.0
2016-02-02 15:00:00,40.08,40.21,40.04,40.19,60387.0,22.4035,22.4762,22.3811,22.465,60387.0
2016-02-02 15:30:00,40.18,40.24,40.09,40.19,134986.0,22.4594,22.4929,22.4091,22.465,134986.0
2016-02-03 09:30:00,40.66,40.91,40.45,40.9,88886.0,22.7277,22.8674,22.6103,22.8619,88886.0
2016-02-03 10:00:00,40.87,40.99,40.78,40.86,98322.0,22.8451,22.9122,22.7948,22.8395,98322.0
2016-02-03 10:30:00,40.84,40.85,40.57,40.82,65668.0,22.8283,22.8339,22.6774,22.8171,65668.0
2016-02-03 11:00:00,40.83,40.97,40.7,40.88,144497.0,22.8227,22.901,22.7501,22.8507,144497.0
2016-02-03 11:30:00,40.89,41.06,40.78,41.02,108519.0,22.8563,22.9513,22.7948,22.9289,108519.0
2016-02-03 12:00:00,41.02,41.05,40.84,40.95,58792.0,22.9289,22.9457,22.8283,22.8898,58792.0
2016-02-03 12:30:00,40.93,40.94,40.79,40.94,34272.0,22.8786,22.8842,22.8004,22.8842,34272.0
2016-02-03 13:00:00,40.96,41.12,40.93,41.11,68419.0,22.8954,22.9848,22.8786,22.9792,68419.0
2016-02-03 13:30:00,41.11,41.14,40.96,41.0,54543.0,22.9792,22.996,22.8954,22.9178,54543.0
2016-02-03 14:00:00,41.01,41.18,40.96,41.15,57381.0,22.9233,23.0184,22.8954,23.0016,57381.0
2016-02-03 14:30:00,41.16,41.25,41.11,41.25,219784.0,23.0072,23.0575,22.9792,23.0575,219784.0
2016-02-03 15:00:00,41.25,41.25,41.08,41.11,94506.0,23.0575,23.0575,22.9625,22.9792,94506.0
2016-02-03 15:30:00,41.12,41.28,41.11,41.2,314636.0,22.9848,23.0743,22.9792,23.0296,314636.0
2016-02-04 09:30:00,41.65,42.22,41.58,41.8,154659.0,23.2811,23.5997,23.242,23.3649,154659.0
2016-02-04 10:00:00,41.82,42.12,41.74,41.97,95422.0,23.3761,23.5438,23.3314,23.46,95422.0
2016-02-04 10:30:00,42.0,42.16,41.96,42.11,59638.0,23.4767,23.5662,23.4544,23.5382,59638.0
2016-02-04 11:00:00,42.13,42.13,41.86,42.03,55753.0,23.5494,23.5494,23.3985,23.4935,55753.0
2016-02-04 11:30:00,42.04,42.04,41.93,41.96,50245.0,23.4991,23.4991,23.4376,23.4544,50245.0
2016-02-04 12:00:00,41.98,42.09,41.95,42.02,43551.0,23.4655,23.527,23.4488,23.4879,43551.0
2016-02-04 12:30:00,42.05,42.05,41.93,41.93,52651.0,23.5047,23.5047,23.4376,23.4376,52651.0
2016-02-04 13:00:00,41.93,41.97,41.82,41.92,39234.0,23.4376,23.46,23.3761,23.432,39234.0
2016-02-04 13:30:00,41.92,42.02,41.88,41.92,38123.0,23.432,23.4879,23.4096,23.432,38123.0
2016-02-04 14:00:00,41.92,41.94,41.86,41.91,43203.0,23.432,23.4432,23.3985,23.4264,43203.0
2016-02-04 14:30:00,41.91,41.96,41.81,41.95,44192.0,23.4264,23.4544,23.3705,23.4488,44192.0
2016-02-04 15:00:00,41.94,41.97,41.87,41.89,69017.0,23.4432,23.46,23.4041,23.4152,69017.0
2016-02-04 15:30:00,41.9,41.94,41.85,41.87,143954.0,23.4208,23.4432,23.3929,23.4041,143954.0
2016-02-05 09:30:00,41.82,41.89,41.54,41.59,89357.0,23.3761,23.4152,23.2196,23.2475,89357.0
2016-02-05 10:00:00,41.6,41.7,41.5,41.53,43337.0,23.2531,23.309,23.1972,23.214,43337.0
2016-02-05 10:30:00,41.51,41.68,41.49,41.56,47025.0,23.2028,23.2979,23.1917,23.2308,47025.0
2016-02-05 11:00:00,41.56,41.57,41.37,41.48,41417.0,23.2308,23.2364,23.1246,23.1861,41417.0
2016-02-05 11:30:00,41.49,41.54,41.43,41.52,48339.0,23.1917,23.2196,23.1581,23.2084,48339.0
2016-02-05 12:00:00,41.51,41.59,41.46,41.58,25243.0,23.2028,23.2475,23.1749,23.242,25243.0
2016-02-05 12:30:00,41.57,41.62,41.48,41.52,28442.0,23.2364,23.2643,23.1861,23.2084,28442.0
2016-02-05 13:00:00,41.54,41.75,41.51,41.74,121084.0,23.2196,23.337,23.2028,23.3314,121084.0
2016-02-05 13:30:00,41.74,41.78,41.73,41.76,101582.0,23.3314,23.3538,23.3258,23.3426,101582.0
2016-02-05 14:00:00,41.77,41.78,41.66,41.71,38277.0,23.3482,23.3538,23.2867,23.3146,38277.0
2016-02-05 14:30:00,41.71,41.77,41.69,41.73,53305.0,23.3146,23.3482,23.3034,23.3258,53305.0
2016-02-05 15:00:00,41.73,41.86,41.73,41.86,52278.0,23.3258,23.3985,23.3258,23.3985,52278.0
2016-02-05 15:30:00,41.86,41.87,41.77,41.84,147928.0,23.3985,23.4041,23.3482,23.3873,147928.0
2016-02-08 09:30:00,41.55,41.61,41.42,41.45,124083.0,23.2252,23.2587,23.1525,23.1693,124083.0
2016-02-08 10:00:00,41.45,41.59,41.39,41.51,87462.0,23.1693,23.2475,23.1358,23.2028,87462.0
2016-02-08 10:30:00,41.5,41.62,41.47,41.51,63561.0,23.1972,23.2643,23.1805,23.2028,63561.0
2016-02-08 11:00:00,41.52,41.77,41.48,41.76,65810.0,23.2084,23.3482,23.1861,23.3426,65810.0
2016-02-08 11:30:00,41.76,41.8,41.51,41.68,47306.0,23.3426,23.3649,23.2028,23.2979,47306.0
2016-02-08 12:00:00,41.69,41.93,41.68,41.92,115874.0,23.3034,23.4376,23.2979,23.432,115874.0
2016-02-08 12:30:00,41.92,42.02,41.84,41.94,64239.0,23.432,23.4879,23.3873,23.4432,64239.0
2016-02-08 13:00:00,41.94,41.99,41.9,41.98,42578.0,23.4432,23.4711,23.4208,23.4655,42578.0
2016-02-08 13:30:00,41.98,42.02,41.89,41.9,76961.0,23.4655,23.4879,23.4152,23.4208,76961.0
2016-02-08 14:00:00,41.9,41.98,41.83,41.84,119252.0,23.4208,23.4655,23.3817,23.3873,119252.0
2016-02-08 14:30:00,41.84,41.87,41.74,41.76,87989.0,23.3873,23.4041,23.3314,23.3426,87989.0
2016-02-08 15:00:00,41.77,41.78,41.67,41.74,106218.0,23.3482,23.3538,23.2923,23.3314,106218.0
2016-02-08 15:30:00,41.74,41.94,41.73,41.84,189357.0,23.3314,23.4432,23.3258,23.3873,189357.0
2016-02-09 09:30:00,41.61,41.83,41.35,41.82,91509.0,23.2587,23.3817,23.1134,23.3761,91509.0
2016-02-09 10:00:00,41.81,42.04,41.77,41.83,91872.0,23.3705,23.4991,23.3482,23.3817,91872.0
2016-02-09 10:30:00,41.83,41.84,41.53,41.6,60288.0,23.3817,23.3873,23.214,23.2531,60288.0
2016-02-09 11:00:00,41.58,41.82,41.54,41.81,102849.0,23.242,23.3761,23.2196,23.3705,102849.0
2016-02-09 11:30:00,41.8,41.88,41.67,41.68,77249.0,23.3649,23.4096,23.2923,23.2979,77249.0
2016-02-09 12:00:00,41.69,41.74,41.56,41.68,39279.0,23.3034,23.3314,23.2308,23.2979,39279.0
2016-02-09 12:30:00,41.69,41.73,41.63,41.66,39968.0,23.3034,23.3258,23.2699,23.2867,39968.0
2016-02-09 13:00:00,41.66,41.68,41.53,41.62,49988.0,23.2867,23.2979,23.214,23.2643,49988.0
2016-02-09 13:30:00,41.62,41.79,41.62,41.77,56818.0,23.2643,23.3593,23.2643,23.3482,56818.0
2016-02-09 14:00:00,41.76,41.87,41.69,41.8,57418.0,23.3426,23.4041,23.3034,23.3649,57418.0
2016-02-09 14:30:00,41.8,41.87,41.77,41.83,67690.0,23.3649,23.4041,23.3482,23.3817,67690.0
2016-02-09 15:00:00,41.85,42.07,41.82,41.96,133432.0,23.3929,23.5159,23.3761,23.4544,133432.0
2016-02-09 15:30:00,41.97,41.98,41.78,41.9,193303.0,23.46,23.4655,23.3538,23.4208,193303.0
2016-02-10 09:30:00,41.77,41.94,41.58,41.69,154535.0,23.3482,23.4432,23.242,23.3034,154535.0
2016-02-10 10:00:00,41.68,41.82,41.68,41.77,72226.0,23.2979,23.3761,23.2979,23.3482,72226.0
2016-02-10 10:30:00,41.79,41.91,41.68,41.7,81667.0,23.3593,23.4264,23.2979,23.309,81667.0
2016-02-10 11:00:00,41.7,41.73,41.46,41.61,50174.0,23.309,23.3258,23.1749,23.2587,50174.0
2016-02-10 11:30:00,41.6,41.62,41.37,41.46,35477.0,23.2531,23.2643,23.1246,23.1749,35477.0
2016-02-10 12:00:00,41.44,41.47,41.27,41.39,38506.0,23.1637,23.1805,23.0687,23.1358,38506.0
2016-02-10 12:30:00,41.39,41.5,41.37,41.48,40537.0,23.1358,23.1972,23.1246,23.1861,40537.0
2016-02-10 13:00:00,41.49,41.5,41.37,41.39,50030.0,23.1917,23.1972,23.1246,23.1358,50030.0
2016-02-10 13:30:00,41.38,41.55,41.36,41.38,41634.0,23.1302,23.2252,23.119,23.1302,41634.0
2016-02-10 14:00:00,41.39,41.48,41.35,41.4,63539.0,23.1358,23.1861,23.1134,23.1413,63539.0
2016-02-10 14:30:00,41.41,41.46,41.33,41.39,33958.0,23.1469,23.1749,23.1022,23.1358,33958.0
2016-02-10 15:00:00,41.4,41.44,41.3,41.32,62507.0,23.1413,23.1637,23.0854,23.0966,62507.0
2016-02-10 15:30:00,41.33,41.39,41.27,41.38,183137.0,23.1022,23.1358,23.0687,23.1302,183137.0
2016-02-11 09:30:00,40.83,41.15,40.75,41.02,97064.0,22.8227,23.0016,22.778,22.9289,97064.0
2016-02-11 10:00:00,40.99,41.15,40.87,41.09,46349.0,22.9122,23.0016,22.8451,22.9681,46349.0
2016-02-11 10:30:00,41.09,41.29,41.08,41.1,42006.0,22.9681,23.0799,22.9625,22.9737,42006.0
2016-02-11 11:00:00,41.08,41.17,41.06,41.07,30924.0,22.9625,23.0128,22.9513,22.9569,30924.0
2016-02-11 11:30:00,41.09,41.16,41.0,41.09,59173.0,22.9681,23.0072,22.9178,22.9681,59173.0
2016-02-11 12:00:00,41.09,41.11,40.99,41.03,40394.0,22.9681,22.9792,22.9122,22.9345,40394.0
2016-02-11 12:30:00,41.03,41.05,40.95,41.05,54573.0,22.9345,22.9457,22.8898,22.9457,54573.0
2016-02-11 13:00:00,41.05,41.12,41.01,41.07,83612.0,22.9457,22.9848,22.9233,22.9569,83612.0
2016-02-11 13:30:00,41.07,41.1,40.94,40.96,59481.0,22.9569,22.9737,22.8842,22.8954,59481.0
2016-02-11 14:00:00,40.96,40.96,40.77,40.78,36598.0,22.8954,22.8954,22.7892,22.7948,36598.0
2016-02-11 14:30:00,40.78,41.17,40.68,41.05,81139.0,22.7948,23.0128,22.7389,22.9457,81139.0
2016-02-11 15:00:00,41.07,41.09,40.95,41.05,69086.0,22.9569,22.9681,22.8898,22.9457,69086.0
2016-02-11 15:30:00,41.06,41.18,41.01,41.14,147188.0,22.9513,23.0184,22.9233,22.996,147188.0
2016-02-12 09:30:00,41.16,41.38,41.06,41.3,119069.0,23.0072,23.1302,22.9513,23.0854,119069.0
2016-02-12 10:00:00,41.27,41.62,41.26,41.52,147505.0,23.0687,23.2643,23.0631,23.2084,147505.0
2016-02-12 10:30:00,41.53,41.57,41.37,41.5,59137.0,23.214,23.2364,23.1246,23.1972,59137.0
2016-02-12 11:00:00,41.54,41.81,41.44,41.79,54312.0,23.2196,23.3705,23.1637,23.3593,54312.0
2016-02-12 11:30:00,41.8,41.85,41.72,41.77,67470.0,23.3649,23.3929,23.3202,23.3482,67470.0
2016-02-12 12:00:00,41.77,41.8,41.71,41.79,45856.0,23.3482,23.3649,23.3146,23.3593,45856.0
2016-02-12 12:30:00,41.79,41.85,41.77,41.78,24286.0,23.3593,23.3929,23.3482,23.3538,24286.0
2016-02-12 13:00:00,41.79,41.82,41.74,41.75,33405.0,23.3593,23.3761,23.3314,23.337,33405.0
2016-02-12 13:30:00,41.75,41.76,41.54,41.59,42871.0,23.337,23.3426,23.2196,23.2475,42871.0
2016-02-12 14:00:00,41.59,41.72,41.57,41.68,40829.0,23.2475,23.3202,23.2364,23.2979,40829.0
2016-02-12 14:30:00,41.69,41.75,41.61,41.68,51942.0,23.3034,23.337,23.2587,23.2979,51942.0
2016-02-12 15:00:00,41.69,41.7,41.63,41.67,54148.0,23.3034,23.309,23.2699,23.2923,54148.0
2016-02-12 15:30:00,41.67,41.7,41.62,41.62,128047.0,23.2923,23.309,23.2643,23.2643,128047.0
2016-02-16 09:30:00,41.89,42.07,41.61,41.69,100819.0,23.4152,23.5159,23.2587,23.3034,100819.0
2016-02-16 10:00:00,41.67,41.86,41.55,41.81,40309.0,23.2923,23.3985,23.2252,23.3705,40309.0
2016-02-16 10:30:00,41.83,41.94,41.75,41.84,38439.0,23.3817,23.4432,23.337,23.3873,38439.0
2016-02-16 11:00:00,41.82,41.94,41.75,41.94,41378.0,23.3761,23.4432,23.337,23.4432,41378.0
2016-02-16 11:30:00,41.95,42.08,41.93,42.07,33235.0,23.4488,23.5214,23.4376,23.5159,33235.0
2016-02-16 12:00:00,42.08,42.12,42.0,42.0,30874.0,23.5214,23.5438,23.4767,23.4767,30874.0
2016-02-16 12:30:00,42.02,42.08,41.98,42.0,38319.0,23.4879,23.5214,23.4655,23.4767,38319.0
2016-02-16 13:00:00,42.0,42.0,41.89,41.89,36396.0,23.4767,23.4767,23.4152,23.4152,36396.0
2016-02-16 13:30:00,41.88,41.9,41.71,41.79,39982.0,23.4096,23.4208,23.3146,23.3593,39982.0
2016-02-16 14:00:00,41.79,41.86,41.73,41.76,40036.0,23.3593,23.3985,23.3258,23.3426,40036.0
2016-02-16 14:30:00,41.8,41.97,41.8,41.92,35174.0,23.3649,23.46,23.3649,23.432,35174.0
2016-02-16 15:00:00,41.93,42.01,41.92,41.94,40549.0,23.4376,23.4823,23.432,23.4432,40549.0
2016-02-16 15:30:00,41.94,41.95,41.85,41.87,139903.0,23.4432,23.4488,23.3929,23.4041,139903.0
2016-02-17 09:30:00,42.2,42.31,41.89,42.06,107688.0,23.5885,23.65,23.4152,23.5103,107688.0
2016-02-17 10:00:00,42.07,42.26,42.05,42.25,63311.0,23.5159,23.6221,23.5047,23.6165,63311.0
2016-02-17 10:30:00,42.25,42.27,42.05,42.17,71435.0,23.6165,23.6276,23.5047,23.5718,71435.0
2016-02-17 11:00:00,42.17,42.36,42.16,42.34,43059.0,23.5718,23.678,23.5662,23.6668,43059.0
2016-02-17 11:30:00,42.35,42.54,42.34,42.48,50327.0,23.6724,23.7786,23.6668,23.745,50327.0
2016-02-17 12:00:00,42.49,42.54,42.46,42.48,32639.0,23.7506,23.7786,23.7339,23.745,32639.0
2016-02-17 12:30:00,42.48,42.52,42.43,42.45,35011.0,23.745,23.7674,23.7171,23.7283,35011.0
2016-02-17 13:00:00,42.45,42.47,42.35,42.37,24782.0,23.7283,23.7394,23.6724,23.6835,24782.0
2016-02-17 13:30:00,42.37,42.4,42.28,42.3,27964.0,23.6835,23.7003,23.6332,23.6444,27964.0
2016-02-17 14:00:00,42.32,42.45,42.28,42.4,34095.0,23.6556,23.7283,23.6332,23.7003,34095.0
2016-02-17 14:30:00,42.4,42.46,42.39,42.42,47045.0,23.7003,23.7339,23.6947,23.7115,47045.0
2016-02-17 15:00:00,42.43,42.48,42.41,42.45,55786.0,23.7171,23.745,23.7059,23.7283,55786.0
2016-02-17 15:30:00,42.44,42.51,42.37,42.37,143578.0,23.7227,23.7618,23.6835,23.6835,143578.0
2016-02-18 09:30:00,42.38,42.64,42.27,42.59,61231.0,23.6891,23.8345,23.6276,23.8065,61231.0
2016-02-18 10:00:00,42.59,42.7,42.53,42.55,81695.0,23.8065,23.868,23.773,23.7842,81695.0
2016-02-18 10:30:00,42.55,42.67,42.53,42.65,35639.0,23.7842,23.8512,23.773,23.8401,35639.0
2016-02-18 11:00:00,42.66,42.66,42.48,42.58,41640.0,23.8456,23.8456,23.745,23.8009,41640.0
2016-02-18 11:30:00,42.59,42.6,42.52,42.6,28106.0,23.8065,23.8121,23.7674,23.8121,28106.0
2016-02-18 12:00:00,42.61,42.71,42.59,42.7,21833.0,23.8177,23.8736,23.8065,23.868,21833.0
2016-02-18 12:30:00,42.68,42.69,42.63,42.64,19705.0,23.8568,23.8624,23.8289,23.8345,19705.0
2016-02-18 13:00:00,42.64,42.71,42.58,42.62,39382.0,23.8345,23.8736,23.8009,23.8233,39382.0
2016-02-18 13:30:00,42.62,42.69,42.58,42.6,49094.0,23.8233,23.8624,23.8009,23.8121,49094.0
2016-02-18 14:00:00,42.61,42.67,42.57,42.62,37668.0,23.8177,23.8512,23.7953,23.8233,37668.0
2016-02-18 14:30:00,42.61,42.65,42.6,42.62,44542.0,23.8177,23.8401,23.8121,23.8233,44542.0
2016-02-18 15:00:00,42.63,42.65,42.61,42.64,35855.0,23.8289,23.8401,23.8177,23.8345,35855.0
2016-02-18 15:30:00,42.64,42.69,42.6,42.66,81921.0,23.8345,23.8624,23.8121,23.8456,81921.0
2016-02-19 09:30:00,42.14,42.54,42.14,42.54,61695.0,23.555,23.7786,23.555,23.7786,61695.0
2016-02-19 10:00:00,42.53,42.64,42.45,42.63,61265.0,23.773,23.8345,23.7283,23.8289,61265.0
2016-02-19 10:30:00,42.63,42.7,42.51,42.52,60764.0,23.8289,23.868,23.7618,23.7674,60764.0
2016-02-19 11:00:00,42.51,42.75,42.49,42.74,47923.0,23.7618,23.896,23.7506,23.8904,47923.0
2016-02-19 11:30:00,42.74,42.86,42.73,42.83,56699.0,23.8904,23.9574,23.8848,23.9407,56699.0
2016-02-19 12:00:00,42.83,42.83,42.75,42.8,31114.0,23.9407,23.9407,23.896,23.9239,31114.0
2016-02-19 12:30:00,42.8,42.92,42.79,42.9,29555.0,23.9239,23.991,23.9183,23.9798,29555.0
2016-02-19 13:00:00,42.9,42.94,42.84,42.86,29824.0,23.9798,24.0022,23.9463,23.9574,29824.0
2016-02-19 13:30:00,42.86,42.94,42.86,42.87,36176.0,23.9574,24.0022,23.9574,23.963,36176.0
2016-02-19 14:00:00,42.87,42.93,42.76,42.77,35966.0,23.963,23.9966,23.9015,23.9071,35966.0
2016-02-19 14:30:00,42.78,42.8,42.71,42.8,41244.0,23.9127,23.9239,23.8736,23.9239,41244.0
2016-02-19 15:00:00,42.79,42.9,42.79,42.9,60104.0,23.9183,23.9798,23.9183,23.9798,60104.0
2016-02-19 15:30:00,42.9,42.91,42.84,42.88,107496.0,23.9798,23.9854,23.9463,23.9686,107496.0
2016-02-22 09:30:00,42.97,43.08,42.73,43.0,114203.0,24.0189,24.0804,23.8848,24.0357,114203.0
2016-02-22 10:00:00,43.03,43.25,43.03,43.24,60430.0,24.0525,24.1754,24.0525,24.1698,60430.0
2016-02-22 10:30:00,43.25,43.25,43.05,43.11,40720.0,24.1754,24.1754,24.0636,24.0972,40720.0
2016-02-22 11:00:00,43.11,43.12,43.02,43.04,43530.0,24.0972,24.1028,24.0469,24.0581,43530.0
2016-02-22 11:30:00,43.04,43.08,42.89,42.9,59351.0,24.0581,24.0804,23.9742,23.9798,59351.0
2016-02-22 12:00:00,42.9,42.92,42.78,42.86,55455.0,23.9798,23.991,23.9127,23.9574,55455.0
2016-02-22 12:30:00,42.87,42.94,42.78,42.79,38080.0,23.963,24.0022,23.9127,23.9183,38080.0
2016-02-22 13:00:00,42.79,42.8,42.69,42.72,26070.0,23.9183,23.9239,23.8624,23.8792,26070.0
2016-02-22 13:30:00,42.72,42.83,42.66,42.77,51101.0,23.8792,23.9407,23.8456,23.9071,51101.0
2016-02-22 14:00:00,42.76,42.79,42.66,42.66,35135.0,23.9015,23.9183,23.8456,23.8456,35135.0
2016-02-22 14:30:00,42.66,42.68,42.51,42.59,52324.0,23.8456,23.8568,23.7618,23.8065,52324.0
2016-02-22 15:00:00,42.61,42.66,42.56,42.62,43346.0,23.8177,23.8456,23.7897,23.8233,43346.0
2016-02-22 15:30:00,42.62,42.65,42.53,42.59,148968.0,23.8233,23.8401,23.773,23.8065,148968.0
2016-02-23 09:30:00,42.43,42.75,42.34,42.61,63526.0,23.7171,23.896,23.6668,23.8177,63526.0
2016-02-23 10:00:00,42.62,42.71,42.48,42.58,37698.0,23.8233,23.8736,23.745,23.8009,37698.0
2016-02-23 10:30:00,42.57,42.67,42.53,42.58,32517.0,23.7953,23.8512,23.773,23.8009,32517.0
2016-02-23 11:00:00,42.57,42.61,42.46,42.6,46372.0,23.7953,23.8177,23.7339,23.8121,46372.0
2016-02-23 11:30:00,42.61,42.71,42.53,42.58,55541.0,23.8177,23.8736,23.773,23.8009,55541.0
2016-02-23 12:00:00,42.55,42.62,42.53,42.61,35622.0,23.7842,23.8233,23.773,23.8177,35622.0
2016-02-23 12:30:00,42.61,42.67,42.57,42.66,23301.0,23.8177,23.8512,23.7953,23.8456,23301.0
2016-02-23 13:00:00,42.66,42.7,42.64,42.65,23911.0,23.8456,23.868,23.8345,23.8401,23911.0
2016-02-23 13:30:00,42.65,42.73,42.58,42.73,31964.0,23.8401,23.8848,23.8009,23.8848,31964.0
2016-02-23 14:00:00,42.72,42.75,42.66,42.68,25712.0,23.8792,23.896,23.8456,23.8568,25712.0
2016-02-23 14:30:00,42.69,42.7,42.64,42.65,36936.0,23.8624,23.868,23.8345,23.8401,36936.0
2016-02-23 15:00:00,42.64,42.65,42.55,42.56,30580.0,23.8345,23.8401,23.7842,23.7897,30580.0
2016-02-23 15:30:00,42.57,42.66,42.56,42.65,97273.0,23.7953,23.8456,23.7897,23.8401,97273.0
2016-02-24 09:30:00,42.18,42.4,41.92,41.92,112013.0,23.5773,23.7003,23.432,23.432,112013.0
2016-02-24 10:00:00,41.92,42.14,41.91,42.08,46237.0,23.432,23.555,23.4264,23.5214,46237.0
2016-02-24 10:30:00,42.12,42.36,42.09,42.22,31364.0,23.5438,23.678,23.527,23.5997,31364.0
2016-02-24 11:00:00,42.23,42.27,42.08,42.08,44826.0,23.6053,23.6276,23.5214,23.5214,44826.0
2016-02-24 11:30:00,42.09,42.47,42.09,42.42,53749.0,23.527,23.7394,23.527,23.7115,53749.0
2016-02-24 12:00:00,42.41,42.48,42.26,42.27,33049.0,23.7059,23.745,23.6221,23.6276,33049.0
2016-02-24 12:30:00,42.28,42.41,42.25,42.37,25873.0,23.6332,23.7059,23.6165,23.6835,25873.0
2016-02-24 13:00:00,42.38,42.47,42.3,42.36,26567.0,23.6891,23.7394,23.6444,23.678,26567.0
2016-02-24 13:30:00,42.36,42.46,42.29,42.4,30472.0,23.678,23.7339,23.6388,23.7003,30472.0
2016-02-24 14:00:00,42.39,42.61,42.35,42.6,45708.0,23.6947,23.8177,23.6724,23.8121,45708.0
2016-02-24 14:30:00,42.58,42.72,42.56,42.61,53069.0,23.8009,23.8792,23.7897,23.8177,53069.0
2016-02-24 15:00:00,42.62,42.74,42.59,42.72,59331.0,23.8233,23.8904,23.8065,23.8792,59331.0
2016-02-24 15:30:00,42.72,42.74,42.58,42.68,96925.0,23.8792,23.8904,23.8009,23.8568,96925.0
2016-02-25 09:30:00,42.95,43.04,42.72,42.86,85999.0,24.0077,24.0581,23.8792,23.9574,85999.0
2016-02-25 10:00:00,42.85,42.99,42.74,42.99,40999.0,23.9519,24.0301,23.8904,24.0301,40999.0
2016-02-25 10:30:00,42.97,43.06,42.95,42.96,65333.0,24.0189,24.0692,24.0077,24.0133,65333.0
2016-02-25 11:00:00,42.94,43.01,42.89,42.92,22085.0,24.0022,24.0413,23.9742,23.991,22085.0
2016-02-25 11:30:00,42.97,43.0,42.85,42.96,31239.0,24.0189,24.0357,23.9519,24.0133,31239.0
2016-02-25 12:00:00,42.94,42.98,42.89,42.95,18076.0,24.0022,24.0245,23.9742,24.0077,18076.0
2016-02-25 12:30:00,42.96,42.98,42.86,42.96,14264.0,24.0133,24.0245,23.9574,24.0133,14264.0
2016-02-25 13:00:00,42.97,43.06,42.96,43.04,21208.0,24.0189,24.0692,24.0133,24.0581,21208.0
2016-02-25 13:30:00,43.04,43.15,43.02,43.14,18428.0,24.0581,24.1195,24.0469,24.114,18428.0
2016-02-25 14:00:00,43.15,43.22,43.14,43.16,25906.0,24.1195,24.1587,24.114,24.1251,25906.0
2016-02-25 14:30:00,43.16,43.19,43.09,43.1,19060.0,24.1251,24.1419,24.086,24.0916,19060.0
2016-02-25 15:00:00,43.1,43.16,43.05,43.06,23786.0,24.0916,24.1251,24.0636,24.0692,23786.0
2016-02-25 15:30:00,43.06,43.08,42.99,43.05,68621.0,24.0692,24.0804,24.0301,24.0636,68621.0
2016-02-26 09:30:00,43.16,43.25,42.68,42.93,147531.0,24.1251,24.1754,23.8568,23.9966,147531.0
2016-02-26 10:00:00,42.93,42.96,42.79,42.85,47014.0,23.9966,24.0133,23.9183,23.9519,47014.0
2016-02-26 10:30:00,42.85,43.0,42.85,42.94,30692.0,23.9519,24.0357,23.9519,24.0022,30692.0
2016-02-26 11:00:00,42.94,42.97,42.86,42.91,92577.0,24.0022,24.0189,23.9574,23.9854,92577.0
2016-02-26 11:30:00,42.91,42.96,42.88,42.93,73806.0,23.9854,24.0133,23.9686,23.9966,73806.0
2016-02-26 12:00:00,42.93,43.03,42.89,42.97,25404.0,23.9966,24.0525,23.9742,24.0189,25404.0
2016-02-26 12:30:00,42.97,42.99,42.93,42.99,33891.0,24.0189,24.0301,23.9966,24.0301,33891.0
2016-02-26 13:00:00,42.98,43.0,42.89,42.9,21062.0,24.0245,24.0357,23.9742,23.9798,21062.0
2016-02-26 13:30:00,42.9,42.94,42.88,42.91,59034.0,23.9798,24.0022,23.9686,23.9854,59034.0
2016-02-26 14:00:00,42.93,42.99,42.9,42.91,46219.0,23.9966,24.0301,23.9798,23.9854,46219.0
2016-02-26 14:30:00,42.91,42.91,42.77,42.79,75848.0,23.9854,23.9854,23.9071,23.9183,75848.0
2016-02-26 15:00:00,42.79,42.89,42.78,42.87,49058.0,23.9183,23.9742,23.9127,23.963,49058.0
2016-02-26 15:30:00,42.88,42.96,42.87,42.91,97319.0,23.9686,24.0133,23.963,23.9854,97319.0
2016-02-29 09:30:00,42.92,43.37,42.87,43.26,98875.0,23.991,24.2425,23.963,24.181,98875.0
2016-02-29 10:00:00,43.25,43.32,43.16,43.25,48133.0,24.1754,24.2146,24.1251,24.1754,48133.0
2016-02-29 10:30:00,43.26,43.34,43.22,43.22,57947.0,24.181,24.2257,24.1587,24.1587,57947.0
2016-02-29 11:00:00,43.22,43.31,43.2,43.25,63197.0,24.1587,24.209,24.1475,24.1754,63197.0
2016-02-29 11:30:00,43.25,43.43,43.24,43.29,67207.0,24.1754,24.2761,24.1698,24.1978,67207.0
2016-02-29 12:00:00,43.3,43.33,43.19,43.23,40849.0,24.2034,24.2202,24.1419,24.1643,40849.0
2016-02-29 12:30:00,43.23,43.3,43.2,43.25,54198.0,24.1643,24.2034,24.1475,24.1754,54198.0
2016-02-29 13:00:00,43.25,43.25,43.12,43.16,43817.0,24.1754,24.1754,24.1028,24.1251,43817.0
2016-02-29 13:30:00,43.16,43.17,43.12,43.17,47157.0,24.1251,24.1307,24.1028,24.1307,47157.0
2016-02-29 14:00:00,43.18,43.18,43.02,43.08,65472.0,24.1363,24.1363,24.0469,24.0804,65472.0
2016-02-29 14:30:00,43.08,43.12,43.04,43.05,51229.0,24.0804,24.1028,24.0581,24.0636,51229.0
2016-02-29 15:00:00,43.05,43.12,42.99,43.11,53518.0,24.0636,24.1028,24.0301,24.0972,53518.0
2016-02-29 15:30:00,43.09,43.21,43.06,43.12,154166.0,24.086,24.1531,24.0692,24.1028,154166.0
2016-03-01 09:30:00,43.52,43.67,43.47,43.56,99900.0,24.3264,24.4102,24.2984,24.3487,99900.0
2016-03-01 10:00:00,43.57,43.64,43.43,43.6,84345.0,24.3543,24.3934,24.2761,24.3711,84345.0
2016-03-01 10:30:00,43.59,43.73,43.56,43.69,37342.0,24.3655,24.4437,24.3487,24.4214,37342.0
2016-03-01 11:00:00,43.68,43.79,43.66,43.79,39798.0,24.4158,24.4773,24.4046,24.4773,39798.0
2016-03-01 11:30:00,43.77,43.83,43.73,43.83,46254.0,24.4661,24.4996,24.4437,24.4996,46254.0
2016-03-01 12:00:00,43.82,43.89,43.81,43.86,47060.0,24.4941,24.5332,24.4885,24.5164,47060.0
2016-03-01 12:30:00,43.85,43.87,43.66,43.67,28054.0,24.5108,24.522,24.4046,24.4102,28054.0
2016-03-01 13:00:00,43.65,43.79,43.64,43.75,31910.0,24.399,24.4773,24.3934,24.4549,31910.0
2016-03-01 13:30:00,43.74,43.74,43.62,43.65,79327.0,24.4493,24.4493,24.3823,24.399,79327.0
2016-03-01 14:00:00,43.65,43.76,43.61,43.64,44534.0,24.399,24.4605,24.3767,24.3934,44534.0
2016-03-01 14:30:00,43.65,43.72,43.62,43.7,46432.0,24.399,24.4382,24.3823,24.427,46432.0
2016-03-01 15:00:00,43.7,43.78,43.67,43.71,49870.0,24.427,24.4717,24.4102,24.4326,49870.0
2016-03-01 15:30:00,43.72,43.73,43.64,43.66,105986.0,24.4382,24.4437,24.3934,24.4046,105986.0
2016-03-02 09:30:00,43.38,43.41,43.04,43.13,85469.0,24.2481,24.2649,24.0581,24.1084,85469.0
2016-03-02 10:00:00,43.09,43.14,43.02,43.08,37774.0,24.086,24.114,24.0469,24.0804,37774.0
2016-03-02 10:30:00,43.07,43.07,42.84,42.94,63449.0,24.0748,24.0748,23.9463,24.0022,63449.0
2016-03-02 11:00:00,42.97,43.05,42.95,42.98,37097.0,24.0189,24.0636,24.0077,24.0245,37097.0
2016-03-02 11:30:00,42.98,43.03,42.84,42.84,53718.0,24.0245,24.0525,23.9463,23.9463,53718.0
2016-03-02 12:00:00,42.84,42.91,42.77,42.91,32676.0,23.9463,23.9854,23.9071,23.9854,32676.0
2016-03-02 12:30:00,42.91,43.08,42.91,43.01,27653.0,23.9854,24.0804,23.9854,24.0413,27653.0
2016-03-02 13:00:00,43.0,43.07,42.96,43.02,27002.0,24.0357,24.0748,24.0133,24.0469,27002.0
2016-03-02 13:30:00,43.04,43.14,43.01,43.12,25677.0,24.0581,24.114,24.0413,24.1028,25677.0
2016-03-02 14:00:00,43.1,43.13,43.05,43.1,29753.0,24.0916,24.1084,24.0636,24.0916,29753.0
2016-03-02 14:30:00,43.1,43.14,43.08,43.11,36037.0,24.0916,24.114,24.0804,24.0972,36037.0
2016-03-02 15:00:00,43.13,43.13,43.0,43.01,38426.0,24.1084,24.1084,24.0357,24.0413,38426.0
2016-03-02 15:30:00,43.01,43.1,43.01,43.03,94964.0,24.0413,24.0916,24.0413,24.0525,94964.0
2016-03-03 09:30:00,43.09,43.19,42.96,42.99,75183.0,24.086,24.1419,24.0133,24.0301,75183.0
2016-03-03 10:00:00,43.0,43.05,42.92,43.02,39264.0,24.0357,24.0636,23.991,24.0469,39264.0
2016-03-03 10:30:00,43.03,43.17,43.03,43.13,32850.0,24.0525,24.1307,24.0525,24.1084,32850.0
2016-03-03 11:00:00,43.11,43.11,42.87,42.87,59447.0,24.0972,24.0972,23.963,23.963,59447.0
2016-03-03 11:30:00,42.87,42.87,42.63,42.64,89647.0,23.963,23.963,23.8289,23.8345,89647.0
2016-03-03 12:00:00,42.65,42.78,42.65,42.75,43056.0,23.8401,23.9127,23.8401,23.896,43056.0
2016-03-03 12:30:00,42.74,42.79,42.66,42.68,53798.0,23.8904,23.9183,23.8456,23.8568,53798.0
2016-03-03 13:00:00,42.68,42.84,42.67,42.78,61081.0,23.8568,23.9463,23.8512,23.9127,61081.0
2016-03-03 13:30:00,42.79,42.8,42.66,42.67,66225.0,23.9183,23.9239,23.8456,23.8512,66225.0
2016-03-03 14:00:00,42.67,42.69,42.62,42.63,64295.0,23.8512,23.8624,23.8233,23.8289,64295.0
2016-03-03 14:30:00,42.63,42.64,42.52,42.52,83670.0,23.8289,23.8345,23.7674,23.7674,83670.0
2016-03-03 15:00:00,42.52,42.53,42.38,42.41,139948.0,23.7674,23.773,23.6891,23.7059,139948.0
2016-03-03 15:30:00,42.41,42.68,42.39,42.56,294814.0,23.7059,23.8568,23.6947,23.7897,294814.0
2016-03-04 09:30:00,42.57,42.77,42.28,42.59,120972.0,23.7953,23.9071,23.6332,23.8065,120972.0
2016-03-04 10:00:00,42.61,42.67,42.53,42.65,57386.0,23.8177,23.8512,23.773,23.8401,57386.0
2016-03-04 10:30:00,42.66,42.92,42.6,42.91,44349.0,23.8456,23.991,23.8121,23.9854,44349.0
2016-03-04 11:00:00,42.92,43.01,42.88,42.92,71179.0,23.991,24.0413,23.9686,23.991,71179.0
2016-03-04 11:30:00,42.92,43.0,42.85,42.9,66944.0,23.991,24.0357,23.9519,23.9798,66944.0
2016-03-04 12:00:00,42.9,42.97,42.84,42.91,58710.0,23.9798,24.0189,23.9463,23.9854,58710.0
2016-03-04 12:30:00,42.91,42.93,42.85,42.89,85635.0,23.9854,23.9966,23.9519,23.9742,85635.0
2016-03-04 13:00:00,42.9,43.11,42.89,43.1,65490.0,23.9798,24.0972,23.9742,24.0916,65490.0
2016-03-04 13:30:00,43.09,43.19,43.07,43.19,48067.0,24.086,24.1419,24.0748,24.1419,48067.0
2016-03-04 14:00:00,43.18,43.27,43.16,43.27,55236.0,24.1363,24.1866,24.1251,24.1866,55236.0
2016-03-04 14:30:00,43.26,43.27,43.16,43.17,78532.0,24.181,24.1866,24.1251,24.1307,78532.0
2016-03-04 15:00:00,43.18,43.19,43.09,43.14,55085.0,24.1363,24.1419,24.086,24.114,55085.0
2016-03-04 15:30:00,43.14,43.24,43.14,43.16,134129.0,24.114,24.1698,24.114,24.1251,134129.0
2016-03-07 09:30:00,42.96,43.13,42.79,43.04,70904.0,24.0133,24.1084,23.9183,24.0581,70904.0
2016-03-07 10:00:00,43.03,43.3,43.01,43.25,55400.0,24.0525,24.2034,24.0413,24.1754,55400.0
2016-03-07 10:30:00,43.26,43.54,43.25,43.52,94524.0,24.181,24.3375,24.1754,24.3264,94524.0
2016-03-07 11:00:00,43.5,43.59,43.47,43.56,46279.0,24.3152,24.3655,24.2984,24.3487,46279.0
2016-03-07 11:30:00,43.58,43.66,43.53,43.59,69572.0,24.3599,24.4046,24.3319,24.3655,69572.0
2016-03-07 12:00:00,43.59,43.66,43.58,43.63,76715.0,24.3655,24.4046,24.3599,24.3878,76715.0
2016-03-07 12:30:00,43.61,43.69,43.61,43.68,41952.0,24.3767,24.4214,24.3767,24.4158,41952.0
2016-03-07 13:00:00,43.68,43.7,43.57,43.58,31955.0,24.4158,24.427,24.3543,24.3599,31955.0
2016-03-07 13:30:00,43.56,43.56,43.4,43.44,42058.0,24.3487,24.3487,24.2593,24.2816,42058.0
2016-03-07 14:00:00,43.45,43.52,43.41,43.48,56243.0,24.2872,24.3264,24.2649,24.304,56243.0
2016-03-07 14:30:00,43.48,43.52,43.39,43.43,56614.0,24.304,24.3264,24.2537,24.2761,56614.0
2016-03-07 15:00:00,43.43,43.51,43.37,43.47,61138.0,24.2761,24.3208,24.2425,24.2984,61138.0
2016-03-07 15:30:00,43.47,43.54,43.38,43.39,139669.0,24.2984,24.3375,24.2481,24.2537,139669.0
2016-03-08 09:30:00,43.21,43.4,43.11,43.35,66891.0,24.1531,24.2593,24.0972,24.2313,66891.0
2016-03-08 10:00:00,43.35,43.46,43.28,43.33,60353.0,24.2313,24.2928,24.1922,24.2202,60353.0
2016-03-08 10:30:00,43.32,43.39,43.29,43.33,57935.0,24.2146,24.2537,24.1978,24.2202,57935.0
2016-03-08 11:00:00,43.33,43.55,43.33,43.53,68871.0,24.2202,24.3431,24.2202,24.3319,68871.0
2016-03-08 11:30:00,43.54,43.68,43.53,43.63,66796.0,24.3375,24.4158,24.3319,24.3878,66796.0
2016-03-08 12:00:00,43.64,43.72,43.59,43.72,42850.0,24.3934,24.4382,24.3655,24.4382,42850.0
2016-03-08 12:30:00,43.72,43.76,43.67,43.76,35590.0,24.4382,24.4605,24.4102,24.4605,35590.0
2016-03-08 13:00:00,43.76,43.88,43.76,43.85,34539.0,24.4605,24.5276,24.4605,24.5108,34539.0
2016-03-08 13:30:00,43.84,43.84,43.78,43.83,39659.0,24.5052,24.5052,24.4717,24.4996,39659.0
2016-03-08 14:00:00,43.83,43.83,43.75,43.77,53436.0,24.4996,24.4996,24.4549,24.4661,53436.0
2016-03-08 14:30:00,43.76,43.77,43.65,43.73,89783.0,24.4605,24.4661,24.399,24.4437,89783.0
2016-03-08 15:00:00,43.73,43.73,43.58,43.61,69477.0,24.4437,24.4437,24.3599,24.3767,69477.0
2016-03-08 15:30:00,43.61,43.62,43.53,43.55,173995.0,24.3767,24.3823,24.3319,24.3431,173995.0
2016-03-09 09:30:00,43.77,44.1,43.64,44.02,123783.0,24.4661,24.6506,24.3934,24.6058,123783.0
2016-03-09 10:00:00,44.04,44.23,44.03,44.16,90116.0,24.617,24.7232,24.6114,24.6841,90116.0
2016-03-09 10:30:00,44.18,44.37,44.18,44.3,127240.0,24.6953,24.8015,24.6953,24.7624,127240.0
2016-03-09 11:00:00,44.31,44.49,44.27,44.47,87887.0,24.7679,24.8686,24.7456,24.8574,87887.0
2016-03-09 11:30:00,44.48,44.61,44.44,44.59,67688.0,24.863,24.9356,24.8406,24.9245,67688.0
2016-03-09 12:00:00,44.59,44.61,44.52,44.55,49344.0,24.9245,24.9356,24.8853,24.9021,49344.0
2016-03-09 12:30:00,44.57,44.63,44.48,44.49,49267.0,24.9133,24.9468,24.863,24.8686,49267.0
2016-03-09 13:00:00,44.51,44.61,44.46,44.57,92251.0,24.8797,24.9356,24.8518,24.9133,92251.0
2016-03-09 13:30:00,44.56,44.72,44.54,44.69,51646.0,24.9077,24.9971,24.8965,24.9804,51646.0
2016-03-09 14:00:00,44.69,44.77,44.63,44.76,79581.0,24.9804,25.0251,24.9468,25.0195,79581.0
2016-03-09 14:30:00,44.76,44.82,44.72,44.82,76800.0,25.0195,25.053,24.9971,25.053,76800.0
2016-03-09 15:00:00,44.81,44.86,44.77,44.85,109156.0,25.0474,25.0754,25.0251,25.0698,109156.0
2016-03-09 15:30:00,44.86,44.87,44.81,44.82,202207.0,25.0754,25.081,25.0474,25.053,202207.0
2016-03-10 09:30:00,44.71,44.95,44.7,44.78,111443.0,24.9915,25.1257,24.9859,25.0307,111443.0
2016-03-10 10:00:00,44.8,44.85,44.61,44.71,156400.0,25.0418,25.0698,24.9356,24.9915,156400.0
2016-03-10 10:30:00,44.73,44.8,44.4,44.4,89607.0,25.0027,25.0418,24.8183,24.8183,89607.0
2016-03-10 11:00:00,44.39,44.39,44.01,44.06,73471.0,24.8127,24.8127,24.6003,24.6282,73471.0
2016-03-10 11:30:00,44.06,44.15,43.95,44.0,49004.0,24.6282,24.6785,24.5667,24.5947,49004.0
2016-03-10 12:00:00,44.0,44.1,43.92,43.92,43345.0,24.5947,24.6506,24.5499,24.5499,43345.0
2016-03-10 12:30:00,43.92,43.94,43.73,43.85,46921.0,24.5499,24.5611,24.4437,24.5108,46921.0
2016-03-10 13:00:00,43.84,43.86,43.7,43.83,53895.0,24.5052,24.5164,24.427,24.4996,53895.0
2016-03-10 13:30:00,43.82,43.84,43.67,43.75,37312.0,24.4941,24.5052,24.4102,24.4549,37312.0
2016-03-10 14:00:00,43.75,43.97,43.72,43.95,45308.0,24.4549,24.5779,24.4382,24.5667,45308.0
2016-03-10 14:30:00,43.95,43.99,43.79,43.81,62447.0,24.5667,24.5891,24.4773,24.4885,62447.0
2016-03-10 15:00:00,43.84,43.93,43.71,43.92,82430.0,24.5052,24.5555,24.4326,24.5499,82430.0
2016-03-10 15:30:00,43.92,44.06,43.88,44.04,177538.0,24.5499,24.6282,24.5276,24.617,177538.0
2016-03-11 09:30:00,44.13,44.22,43.8,43.86,137109.0,24.9559,25.0068,24.7693,24.8032,137109.0
2016-03-11 10:00:00,43.86,43.91,43.76,43.83,72379.0,24.8032,24.8315,24.7467,24.7863,72379.0
2016-03-11 10:30:00,43.84,43.92,43.82,43.88,41383.0,24.7919,24.8372,24.7806,24.8146,41383.0
2016-03-11 11:00:00,43.87,43.94,43.81,43.82,46600.0,24.8089,24.8485,24.775,24.7806,46600.0
2016-03-11 11:30:00,43.83,43.91,43.66,43.66,85228.0,24.7863,24.8315,24.6901,24.6901,85228.0
2016-03-11 12:00:00,43.65,43.71,43.6,43.67,51442.0,24.6845,24.7184,24.6562,24.6958,51442.0
2016-03-11 12:30:00,43.68,43.7,43.63,43.69,49873.0,24.7015,24.7128,24.6732,24.7071,49873.0
2016-03-11 13:00:00,43.68,43.69,43.58,43.61,55577.0,24.7015,24.7071,24.6449,24.6619,55577.0
2016-03-11 13:30:00,43.61,43.62,43.54,43.6,69659.0,24.6619,24.6675,24.6223,24.6562,69659.0
2016-03-11 14:00:00,43.61,43.61,43.56,43.59,51000.0,24.6619,24.6619,24.6336,24.6506,51000.0
2016-03-11 14:30:00,43.59,43.62,43.57,43.58,56026.0,24.6506,24.6675,24.6392,24.6449,56026.0
2016-03-11 15:00:00,43.59,43.59,43.5,43.52,63735.0,24.6506,24.6506,24.5997,24.611,63735.0
2016-03-11 15:30:00,43.51,43.58,43.47,43.55,142904.0,24.6053,24.6449,24.5827,24.6279,142904.0
2016-03-14 09:30:00,43.49,43.61,43.26,43.31,81290.0,24.594,24.6619,24.4639,24.4922,81290.0
2016-03-14 10:00:00,43.31,43.36,43.21,43.35,68390.0,24.4922,24.5205,24.4357,24.5148,68390.0
2016-03-14 10:30:00,43.35,43.61,43.35,43.53,42773.0,24.5148,24.6619,24.5148,24.6166,42773.0
2016-03-14 11:00:00,43.53,43.62,43.48,43.58,59560.0,24.6166,24.6675,24.5883,24.6449,59560.0
2016-03-14 11:30:00,43.58,43.62,43.53,43.6,70318.0,24.6449,24.6675,24.6166,24.6562,70318.0
2016-03-14 12:00:00,43.6,43.66,43.57,43.59,38681.0,24.6562,24.6901,24.6392,24.6506,38681.0
2016-03-14 12:30:00,43.6,43.66,43.58,43.65,39418.0,24.6562,24.6901,24.6449,24.6845,39418.0
2016-03-14 13:00:00,43.65,43.7,43.57,43.58,40201.0,24.6845,24.7128,24.6392,24.6449,40201.0
2016-03-14 13:30:00,43.57,43.58,43.45,43.48,43618.0,24.6392,24.6449,24.5714,24.5883,43618.0
2016-03-14 14:00:00,43.49,43.58,43.47,43.57,37074.0,24.594,24.6449,24.5827,24.6392,37074.0
2016-03-14 14:30:00,43.57,43.69,43.56,43.69,53106.0,24.6392,24.7071,24.6336,24.7071,53106.0
2016-03-14 15:00:00,43.68,43.69,43.63,43.69,65015.0,24.7015,24.7071,24.6732,24.7071,65015.0
2016-03-14 15:30:00,43.69,43.74,43.66,43.68,135050.0,24.7071,24.7354,24.6901,24.7015,135050.0
2016-03-15 09:30:00,43.38,43.79,43.35,43.59,62442.0,24.5318,24.7637,24.5148,24.6506,62442.0
2016-03-15 10:00:00,43.61,43.68,43.47,43.65,44705.0,24.6619,24.7015,24.5827,24.6845,44705.0
2016-03-15 10:30:00,43.65,43.69,43.46,43.46,27517.0,24.6845,24.7071,24.577,24.577,27517.0
2016-03-15 11:00:00,43.49,43.51,43.43,43.46,22317.0,24.594,24.6053,24.5601,24.577,22317.0
2016-03-15 11:30:00,43.46,43.67,43.46,43.64,40106.0,24.577,24.6958,24.577,24.6788,40106.0
2016-03-15 12:00:00,43.62,43.68,43.59,43.68,14495.0,24.6675,24.7015,24.6506,24.7015,14495.0
2016-03-15 12:30:00,43.68,43.7,43.59,43.62,17472.0,24.7015,24.7128,24.6506,24.6675,17472.0
2016-03-15 13:00:00,43.63,43.65,43.52,43.6,16599.0,24.6732,24.6845,24.611,24.6562,16599.0
2016-03-15 13:30:00,43.61,43.73,43.6,43.73,24782.0,24.6619,24.7297,24.6562,24.7297,24782.0
2016-03-15 14:00:00,43.72,43.76,43.68,43.68,36878.0,24.7241,24.7467,24.7015,24.7015,36878.0
2016-03-15 14:30:00,43.68,43.75,43.68,43.72,30950.0,24.7015,24.741,24.7015,24.7241,30950.0
2016-03-15 15:00:00,43.73,43.78,43.67,43.77,58796.0,24.7297,24.758,24.6958,24.7523,58796.0
2016-03-15 15:30:00,43.77,43.81,43.72,43.8,89383.0,24.7523,24.775,24.7241,24.7693,89383.0
2016-03-16 09:30:00,43.77,43.93,43.67,43.91,72460.0,24.7523,24.8428,24.6958,24.8315,72460.0
2016-03-16 10:00:00,43.91,44.04,43.84,43.95,34756.0,24.8315,24.905,24.7919,24.8541,34756.0
2016-03-16 10:30:00,43.96,43.99,43.82,43.88,30448.0,24.8598,24.8768,24.7806,24.8146,30448.0
2016-03-16 11:00:00,43.88,44.02,43.86,43.95,39661.0,24.8146,24.8937,24.8032,24.8541,39661.0
2016-03-16 11:30:00,43.97,44.17,43.96,44.12,28800.0,24.8654,24.9785,24.8598,24.9503,28800.0
2016-03-16 12:00:00,44.13,44.16,44.07,44.07,18760.0,24.9559,24.9729,24.922,24.922,18760.0
2016-03-16 12:30:00,44.07,44.07,43.89,43.93,19049.0,24.922,24.922,24.8202,24.8428,19049.0
2016-03-16 13:00:00,43.92,44.02,43.91,43.91,27750.0,24.8372,24.8937,24.8315,24.8315,27750.0
2016-03-16 13:30:00,43.9,43.97,43.85,43.95,24839.0,24.8259,24.8654,24.7976,24.8541,24839.0
2016-03-16 14:00:00,44.05,44.57,44.05,44.53,101813.0,24.9107,25.2048,24.9107,25.1821,101813.0
2016-03-16 14:30:00,44.52,44.64,44.39,44.39,100736.0,25.1765,25.2443,25.103,25.103,100736.0
2016-03-16 15:00:00,44.42,44.57,44.4,44.57,66527.0,25.1199,25.2048,25.1086,25.2048,66527.0
2016-03-16 15:30:00,44.56,44.67,44.46,44.52,151115.0,25.1991,25.2613,25.1425,25.1765,151115.0
2016-03-17 09:30:00,44.95,45.05,44.81,44.97,170668.0,25.4196,25.4762,25.3405,25.431,170668.0
2016-03-17 10:00:00,44.96,45.25,44.94,45.19,92280.0,25.4253,25.5893,25.414,25.5554,92280.0
2016-03-17 10:30:00,45.17,45.29,45.15,45.25,77501.0,25.5441,25.6119,25.5327,25.5893,77501.0
2016-03-17 11:00:00,45.25,45.31,45.18,45.18,120467.0,25.5893,25.6232,25.5497,25.5497,120467.0
2016-03-17 11:30:00,45.2,45.35,45.18,45.33,50177.0,25.561,25.6459,25.5497,25.6345,50177.0
2016-03-17 12:00:00,45.33,45.42,45.33,45.35,61548.0,25.6345,25.6854,25.6345,25.6459,61548.0
2016-03-17 12:30:00,45.35,45.38,45.22,45.26,28290.0,25.6459,25.6628,25.5723,25.595,28290.0
2016-03-17 13:00:00,45.27,45.31,45.24,45.3,73021.0,25.6006,25.6232,25.5836,25.6176,73021.0
2016-03-17 13:30:00,45.31,45.37,45.26,45.27,37517.0,25.6232,25.6572,25.595,25.6006,37517.0
2016-03-17 14:00:00,45.26,45.29,45.21,45.24,66136.0,25.595,25.6119,25.5667,25.5836,66136.0
2016-03-17 14:30:00,45.24,45.35,45.17,45.35,55960.0,25.5836,25.6459,25.5441,25.6459,55960.0
2016-03-17 15:00:00,45.34,45.37,45.25,45.27,60014.0,25.6402,25.6572,25.5893,25.6006,60014.0
2016-03-17 15:30:00,45.27,45.27,45.1,45.17,181531.0,25.6006,25.6006,25.5045,25.5441,181531.0
2016-03-18 09:30:00,45.14,45.14,44.81,44.93,68951.0,25.5271,25.5271,25.3405,25.4083,68951.0
2016-03-18 10:00:00,44.92,45.07,44.91,45.02,25401.0,25.4027,25.4875,25.397,25.4592,25401.0
2016-03-18 10:30:00,45.02,45.07,44.99,45.03,21931.0,25.4592,25.4875,25.4423,25.4649,21931.0
2016-03-18 11:00:00,45.04,45.04,44.91,44.97,54702.0,25.4705,25.4705,25.397,25.431,54702.0
2016-03-18 11:30:00,44.97,45.07,44.92,45.03,43967.0,25.431,25.4875,25.4027,25.4649,43967.0
2016-03-18 12:00:00,45.04,45.07,45.0,45.01,25055.0,25.4705,25.4875,25.4479,25.4536,25055.0
2016-03-18 12:30:00,45.01,45.01,44.93,44.94,26874.0,25.4536,25.4536,25.4083,25.414,26874.0
2016-03-18 13:00:00,44.92,44.92,44.71,44.74,38119.0,25.4027,25.4027,25.2839,25.3009,38119.0
2016-03-18 13:30:00,44.75,44.77,44.67,44.69,39383.0,25.3065,25.3179,25.2613,25.2726,39383.0
2016-03-18 14:00:00,44.69,44.73,44.62,44.64,55367.0,25.2726,25.2952,25.233,25.2443,55367.0
2016-03-18 14:30:00,44.64,44.68,44.59,44.62,65237.0,25.2443,25.267,25.2161,25.233,65237.0
2016-03-18 15:00:00,44.63,44.64,44.54,44.58,85855.0,25.2387,25.2443,25.1878,25.2104,85855.0
2016-03-18 15:30:00,44.58,44.59,44.4,44.41,275332.0,25.2104,25.2161,25.1086,25.1143,275332.0
2016-03-21 09:30:00,44.31,44.59,44.31,44.54,59911.0,25.0577,25.2161,25.0577,25.1878,59911.0
2016-03-21 10:00:00,44.57,44.63,44.51,44.6,32079.0,25.2048,25.2387,25.1708,25.2217,32079.0
2016-03-21 10:30:00,44.6,44.6,44.52,44.55,59510.0,25.2217,25.2217,25.1765,25.1934,59510.0
2016-03-21 11:00:00,44.55,44.74,44.55,44.67,34785.0,25.1934,25.3009,25.1934,25.2613,34785.0
2016-03-21 11:30:00,44.67,44.72,44.66,44.67,30553.0,25.2613,25.2896,25.2556,25.2613,30553.0
2016-03-21 12:00:00,44.66,44.75,44.63,44.67,36761.0,25.2556,25.3065,25.2387,25.2613,36761.0
2016-03-21 12:30:00,44.66,44.72,44.52,44.55,23522.0,25.2556,25.2896,25.1765,25.1934,23522.0
2016-03-21 13:00:00,44.56,44.59,44.43,44.53,66673.0,25.1991,25.2161,25.1256,25.1821,66673.0
2016-03-21 13:30:00,44.53,44.6,44.45,44.6,34400.0,25.1821,25.2217,25.1369,25.2217,34400.0
2016-03-21 14:00:00,44.6,44.65,44.59,44.65,39285.0,25.2217,25.25,25.2161,25.25,39285.0
2016-03-21 14:30:00,44.64,44.65,44.58,44.64,35810.0,25.2443,25.25,25.2104,25.2443,35810.0
2016-03-21 15:00:00,44.63,44.64,44.55,44.57,42119.0,25.2387,25.2443,25.1934,25.2048,42119.0
2016-03-21 15:30:00,44.57,44.62,44.55,44.59,85488.0,25.2048,25.233,25.1934,25.2161,85488.0
2016-03-22 09:30:00,44.52,44.63,44.42,44.52,47711.0,25.1765,25.2387,25.1199,25.1765,47711.0
2016-03-22 10:00:00,44.52,44.82,44.52,44.81,25478.0,25.1765,25.3461,25.1765,25.3405,25478.0
2016-03-22 10:30:00,44.81,44.85,44.73,44.77,34787.0,25.3405,25.3631,25.2952,25.3179,34787.0
2016-03-22 11:00:00,44.78,44.79,44.7,44.73,20947.0,25.3235,25.3292,25.2783,25.2952,20947.0
2016-03-22 11:30:00,44.75,44.75,44.62,44.64,49980.0,25.3065,25.3065,25.233,25.2443,49980.0
2016-03-22 12:00:00,44.65,44.76,44.63,44.74,34785.0,25.25,25.3122,25.2387,25.3009,34785.0
2016-03-22 12:30:00,44.72,44.77,44.68,44.72,32555.0,25.2896,25.3179,25.267,25.2896,32555.0
2016-03-22 13:00:00,44.72,44.74,44.7,44.73,15088.0,25.2896,25.3009,25.2783,25.2952,15088.0
2016-03-22 13:30:00,44.72,44.77,44.63,44.66,31713.0,25.2896,25.3179,25.2387,25.2556,31713.0
2016-03-22 14:00:00,44.66,44.74,44.63,44.72,22474.0,25.2556,25.3009,25.2387,25.2896,22474.0
2016-03-22 14:30:00,44.72,44.83,44.71,44.77,25281.0,25.2896,25.3518,25.2839,25.3179,25281.0
2016-03-22 15:00:00,44.77,44.8,44.71,44.72,34910.0,25.3179,25.3348,25.2839,25.2896,34910.0
2016-03-22 15:30:00,44.71,44.75,44.58,44.61,100923.0,25.2839,25.3065,25.2104,25.2274,100923.0
2016-03-23 09:30:00,44.09,44.28,44.02,44.19,106634.0,24.9333,25.0408,24.8937,24.9899,106634.0
2016-03-23 10:00:00,44.19,44.19,44.0,44.05,54836.0,24.9899,24.9899,24.8824,24.9107,54836.0
2016-03-23 10:30:00,44.03,44.28,43.99,44.25,39123.0,24.8994,25.0408,24.8768,25.0238,39123.0
2016-03-23 11:00:00,44.25,44.29,44.13,44.13,31146.0,25.0238,25.0464,24.9559,24.9559,31146.0
2016-03-23 11:30:00,44.13,44.24,44.07,44.23,37744.0,24.9559,25.0181,24.922,25.0125,37744.0
2016-03-23 12:00:00,44.24,44.49,44.22,44.49,69591.0,25.0181,25.1595,25.0068,25.1595,69591.0
2016-03-23 12:30:00,44.49,44.52,44.38,44.45,18417.0,25.1595,25.1765,25.0973,25.1369,18417.0
2016-03-23 13:00:00,44.45,44.49,44.41,44.47,24973.0,25.1369,25.1595,25.1143,25.1482,24973.0
2016-03-23 13:30:00,44.46,44.49,44.4,44.49,19674.0,25.1425,25.1595,25.1086,25.1595,19674.0
2016-03-23 14:00:00,44.48,44.52,44.43,44.46,27460.0,25.1539,25.1765,25.1256,25.1425,27460.0
2016-03-23 14:30:00,44.46,44.58,44.46,44.55,46636.0,25.1425,25.2104,25.1425,25.1934,46636.0
2016-03-23 15:00:00,44.56,44.63,44.51,44.63,52968.0,25.1991,25.2387,25.1708,25.2387,52968.0
2016-03-23 15:30:00,44.62,44.76,44.6,44.66,149299.0,25.233,25.3122,25.2217,25.2556,149299.0
2016-03-24 09:30:00,44.35,44.6,44.34,44.6,76390.0,25.0803,25.2217,25.0747,25.2217,76390.0
2016-03-24 10:00:00,44.6,44.73,44.55,44.71,48068.0,25.2217,25.2952,25.1934,25.2839,48068.0
2016-03-24 10:30:00,44.73,44.8,44.64,44.71,38600.0,25.2952,25.3348,25.2443,25.2839,38600.0
2016-03-24 11:00:00,44.71,44.71,44.38,44.43,42020.0,25.2839,25.2839,25.0973,25.1256,42020.0
2016-03-24 11:30:00,44.43,44.61,44.43,44.59,34965.0,25.1256,25.2274,25.1256,25.2161,34965.0
2016-03-24 12:00:00,44.59,44.66,44.54,44.66,23376.0,25.2161,25.2556,25.1878,25.2556,23376.0
2016-03-24 12:30:00,44.65,44.77,44.64,44.77,21249.0,25.25,25.3179,25.2443,25.3179,21249.0
2016-03-24 13:00:00,44.75,44.82,44.74,44.81,31645.0,25.3065,25.3461,25.3009,25.3405,31645.0
2016-03-24 13:30:00,44.81,44.89,44.8,44.89,29901.0,25.3405,25.3857,25.3348,25.3857,29901.0
2016-03-24 14:00:00,44.89,44.9,44.81,44.89,47636.0,25.3857,25.3914,25.3405,25.3857,47636.0
2016-03-24 14:30:00,44.88,44.89,44.84,44.84,54155.0,25.3801,25.3857,25.3574,25.3574,54155.0
2016-03-24 15:00:00,44.84,44.85,44.75,44.77,65507.0,25.3574,25.3631,25.3065,25.3179,65507.0
2016-03-24 15:30:00,44.76,44.81,44.75,44.79,174583.0,25.3122,25.3405,25.3065,25.3292,174583.0
2016-03-28 09:30:00,44.93,44.97,44.68,44.77,52660.0,25.4083,25.431,25.267,25.3179,52660.0
2016-03-28 10:00:00,44.78,44.8,44.7,44.77,40018.0,25.3235,25.3348,25.2783,25.3179,40018.0
2016-03-28 10:30:00,44.77,44.87,44.71,44.73,18334.0,25.3179,25.3744,25.2839,25.2952,18334.0
2016-03-28 11:00:00,44.73,44.85,44.72,44.73,29890.0,25.2952,25.3631,25.2896,25.2952,29890.0
2016-03-28 11:30:00,44.73,44.81,44.73,44.77,30676.0,25.2952,25.3405,25.2952,25.3179,30676.0
2016-03-28 12:00:00,44.79,44.92,44.77,44.83,26693.0,25.3292,25.4027,25.3179,25.3518,26693.0
2016-03-28 12:30:00,44.82,44.94,44.8,44.87,17855.0,25.3461,25.414,25.3348,25.3744,17855.0
2016-03-28 13:00:00,44.84,44.85,44.78,44.79,16278.0,25.3574,25.3631,25.3235,25.3292,16278.0
2016-03-28 13:30:00,44.78,44.87,44.78,44.87,25460.0,25.3235,25.3744,25.3235,25.3744,25460.0
2016-03-28 14:00:00,44.87,44.95,44.84,44.95,36718.0,25.3744,25.4196,25.3574,25.4196,36718.0
2016-03-28 14:30:00,44.95,44.96,44.89,44.9,25308.0,25.4196,25.4253,25.3857,25.3914,25308.0
2016-03-28 15:00:00,44.9,44.95,44.85,44.92,42492.0,25.3914,25.4196,25.3631,25.4027,42492.0
2016-03-28 15:30:00,44.92,44.99,44.87,44.98,97891.0,25.4027,25.4423,25.3744,25.4366,97891.0
2016-03-29 09:30:00,44.97,45.07,44.8,44.94,88204.0,25.431,25.4875,25.3348,25.414,88204.0
2016-03-29 10:00:00,44.96,45.03,44.91,45.03,30031.0,25.4253,25.4649,25.397,25.4649,30031.0
2016-03-29 10:30:00,45.03,45.04,44.9,44.9,41500.0,25.4649,25.4705,25.3914,25.3914,41500.0
2016-03-29 11:00:00,44.91,44.95,44.85,44.92,41174.0,25.397,25.4196,25.3631,25.4027,41174.0
2016-03-29 11:30:00,44.92,45.08,44.89,45.05,40054.0,25.4027,25.4932,25.3857,25.4762,40054.0
2016-03-29 12:00:00,45.05,45.31,44.99,45.28,43712.0,25.4762,25.6232,25.4423,25.6063,43712.0
2016-03-29 12:30:00,45.28,45.44,45.28,45.36,26835.0,25.6063,25.6967,25.6063,25.6515,26835.0
2016-03-29 13:00:00,45.36,45.41,45.28,45.33,28429.0,25.6515,25.6798,25.6063,25.6345,28429.0
2016-03-29 13:30:00,45.33,45.4,45.31,45.4,20960.0,25.6345,25.6741,25.6232,25.6741,20960.0
2016-03-29 14:00:00,45.39,45.52,45.36,45.51,26690.0,25.6685,25.742,25.6515,25.7363,26690.0
2016-03-29 14:30:00,45.52,45.56,45.4,45.4,38499.0,25.742,25.7646,25.6741,25.6741,38499.0
2016-03-29 15:00:00,45.47,45.54,45.46,45.48,28389.0,25.7137,25.7533,25.7081,25.7194,28389.0
2016-03-29 15:30:00,45.48,45.48,45.41,45.43,103819.0,25.7194,25.7194,25.6798,25.6911,103819.0
2016-03-30 09:30:00,45.73,45.79,45.57,45.73,60361.0,25.8607,25.8947,25.7703,25.8607,60361.0
2016-03-30 10:00:00,45.73,46.02,45.72,46.0,66750.0,25.8607,26.0247,25.8551,26.0134,66750.0
2016-03-30 10:30:00,46.02,46.22,46.01,46.18,63560.0,26.0247,26.1378,26.0191,26.1152,63560.0
2016-03-30 11:00:00,46.17,46.2,46.01,46.04,41756.0,26.1096,26.1265,26.0191,26.0361,41756.0
2016-03-30 11:30:00,46.03,46.03,45.92,45.94,36508.0,26.0304,26.0304,25.9682,25.9795,36508.0
2016-03-30 12:00:00,45.94,45.94,45.82,45.83,18272.0,25.9795,25.9795,25.9116,25.9173,18272.0
2016-03-30 12:30:00,45.86,45.89,45.78,45.88,22029.0,25.9343,25.9512,25.889,25.9456,22029.0
2016-03-30 13:00:00,45.87,45.91,45.78,45.78,18255.0,25.9399,25.9625,25.889,25.889,18255.0
2016-03-30 13:30:00,45.78,45.89,45.78,45.86,30064.0,25.889,25.9512,25.889,25.9343,30064.0
2016-03-30 14:00:00,45.86,45.97,45.86,45.97,39840.0,25.9343,25.9965,25.9343,25.9965,39840.0
2016-03-30 14:30:00,45.97,45.98,45.86,45.87,21119.0,25.9965,26.0021,25.9343,25.9399,21119.0
2016-03-30 15:00:00,45.87,45.91,45.84,45.89,22695.0,25.9399,25.9625,25.923,25.9512,22695.0
2016-03-30 15:30:00,45.89,45.94,45.84,45.85,74217.0,25.9512,25.9795,25.923,25.9286,74217.0
2016-03-31 09:30:00,45.99,46.13,45.88,45.94,61858.0,26.0078,26.0869,25.9456,25.9795,61858.0
2016-03-31 10:00:00,45.95,46.05,45.93,45.95,59952.0,25.9852,26.0417,25.9738,25.9852,59952.0
2016-03-31 10:30:00,45.97,45.97,45.76,45.76,29106.0,25.9965,25.9965,25.8777,25.8777,29106.0
2016-03-31 11:00:00,45.75,45.83,45.69,45.69,29631.0,25.8721,25.9173,25.8381,25.8381,29631.0
2016-03-31 11:30:00,45.7,45.76,45.66,45.73,43398.0,25.8438,25.8777,25.8212,25.8607,43398.0
2016-03-31 12:00:00,45.72,45.72,45.62,45.64,32525.0,25.8551,25.8551,25.7985,25.8098,32525.0
2016-03-31 12:30:00,45.65,45.74,45.63,45.74,18099.0,25.8155,25.8664,25.8042,25.8664,18099.0
2016-03-31 13:00:00,45.74,45.76,45.6,45.62,31035.0,25.8664,25.8777,25.7872,25.7985,31035.0
2016-03-31 13:30:00,45.62,45.63,45.55,45.63,19413.0,25.7985,25.8042,25.759,25.8042,19413.0
2016-03-31 14:00:00,45.61,45.63,45.53,45.57,30202.0,25.7929,25.8042,25.7476,25.7703,30202.0
2016-03-31 14:30:00,45.54,45.58,45.49,45.53,29751.0,25.7533,25.7759,25.725,25.7476,29751.0
2016-03-31 15:00:00,45.53,45.57,45.51,45.55,20594.0,25.7476,25.7703,25.7363,25.759,20594.0
2016-03-31 15:30:00,45.57,45.66,45.53,45.53,153290.0,25.7703,25.8212,25.7476,25.7476,153290.0
2016-04-01 09:30:00,45.1,45.16,44.94,45.11,49533.0,25.5045,25.5384,25.414,25.5101,49533.0
2016-04-01 10:00:00,45.08,45.16,44.94,45.06,41790.0,25.4932,25.5384,25.414,25.4819,41790.0
2016-04-01 10:30:00,45.05,45.17,45.04,45.07,26742.0,25.4762,25.5441,25.4705,25.4875,26742.0
2016-04-01 11:00:00,45.07,45.33,45.05,45.3,44388.0,25.4875,25.6345,25.4762,25.6176,44388.0
2016-04-01 11:30:00,45.3,45.4,45.3,45.35,32232.0,25.6176,25.6741,25.6176,25.6459,32232.0
2016-04-01 12:00:00,45.34,45.4,45.31,45.33,45281.0,25.6402,25.6741,25.6232,25.6345,45281.0
2016-04-01 12:30:00,45.35,45.35,45.22,45.23,27971.0,25.6459,25.6459,25.5723,25.578,27971.0
2016-04-01 13:00:00,45.23,45.32,45.22,45.29,31353.0,25.578,25.6289,25.5723,25.6119,31353.0
2016-04-01 13:30:00,45.29,45.41,45.27,45.39,31224.0,25.6119,25.6798,25.6006,25.6685,31224.0
2016-04-01 14:00:00,45.4,45.57,45.4,45.48,43948.0,25.6741,25.7703,25.6741,25.7194,43948.0
2016-04-01 14:30:00,45.5,45.53,45.46,45.51,26045.0,25.7307,25.7476,25.7081,25.7363,26045.0
2016-04-01 15:00:00,45.5,45.55,45.49,45.51,23572.0,25.7307,25.759,25.725,25.7363,23572.0
2016-04-01 15:30:00,45.51,45.66,45.5,45.66,72760.0,25.7363,25.8212,25.7307,25.8212,72760.0
2016-04-04 09:30:00,45.59,45.73,45.47,45.56,62101.0,25.7816,25.8607,25.7137,25.7646,62101.0
2016-04-04 10:00:00,45.6,45.72,45.6,45.6,34590.0,25.7872,25.8551,25.7872,25.7872,34590.0
2016-04-04 10:30:00,45.6,45.66,45.54,45.6,49304.0,25.7872,25.8212,25.7533,25.7872,49304.0
2016-04-04 11:00:00,45.6,45.83,45.58,45.82,69576.0,25.7872,25.9173,25.7759,25.9116,69576.0
2016-04-04 11:30:00,45.83,45.94,45.8,45.92,41127.0,25.9173,25.9795,25.9003,25.9682,41127.0
2016-04-04 12:00:00,45.93,45.99,45.92,45.94,27788.0,25.9738,26.0078,25.9682,25.9795,27788.0
2016-04-04 12:30:00,45.94,45.94,45.82,45.84,25644.0,25.9795,25.9795,25.9116,25.923,25644.0
2016-04-04 13:00:00,45.85,45.9,45.8,45.9,35676.0,25.9286,25.9569,25.9003,25.9569,35676.0
2016-04-04 13:30:00,45.89,45.93,45.8,45.88,29915.0,25.9512,25.9738,25.9003,25.9456,29915.0
2016-04-04 14:00:00,45.87,45.87,45.79,45.84,24085.0,25.9399,25.9399,25.8947,25.923,24085.0
2016-04-04 14:30:00,45.85,45.86,45.8,45.85,18930.0,25.9286,25.9343,25.9003,25.9286,18930.0
2016-04-04 15:00:00,45.85,45.88,45.84,45.85,41626.0,25.9286,25.9456,25.923,25.9286,41626.0
2016-04-04 15:30:00,45.85,45.86,45.76,45.81,83657.0,25.9286,25.9343,25.8777,25.906,83657.0
2016-04-05 09:30:00,45.34,45.36,44.94,45.12,84429.0,25.6402,25.6515,25.414,25.5158,84429.0
2016-04-05 10:00:00,45.14,45.42,45.1,45.41,46905.0,25.5271,25.6854,25.5045,25.6798,46905.0
2016-04-05 10:30:00,45.42,45.47,45.28,45.32,20474.0,25.6854,25.7137,25.6063,25.6289,20474.0
2016-04-05 11:00:00,45.32,45.46,45.31,45.45,23046.0,25.6289,25.7081,25.6232,25.7024,23046.0
2016-04-05 11:30:00,45.46,45.52,45.3,45.32,23212.0,25.7081,25.742,25.6176,25.6289,23212.0
2016-04-05 12:00:00,45.29,45.39,45.25,45.3,21195.0,25.6119,25.6685,25.5893,25.6176,21195.0
2016-04-05 12:30:00,45.29,45.32,45.17,45.26,39219.0,25.6119,25.6289,25.5441,25.595,39219.0
2016-04-05 13:00:00,45.25,45.35,45.24,45.32,28275.0,25.5893,25.6459,25.5836,25.6289,28275.0
2016-04-05 13:30:00,45.33,45.34,45.28,45.31,30613.0,25.6345,25.6402,25.6063,25.6232,30613.0
2016-04-05 14:00:00,45.31,45.31,45.22,45.31,31744.0,25.6232,25.6232,25.5723,25.6232,31744.0
2016-04-05 14:30:00,45.3,45.42,45.3,45.39,45336.0,25.6176,25.6854,25.6176,25.6685,45336.0
2016-04-05 15:00:00,45.39,45.4,45.28,45.3,36661.0,25.6685,25.6741,25.6063,25.6176,36661.0
2016-04-05 15:30:00,45.3,45.31,45.25,45.3,146319.0,25.6176,25.6232,25.5893,25.6176,146319.0
2016-04-06 09:30:00,45.23,45.4,45.03,45.05,55156.0,25.578,25.6741,25.4649,25.4762,55156.0
2016-04-06 10:00:00,45.04,45.06,44.94,45.03,47097.0,25.4705,25.4819,25.414,25.4649,47097.0
2016-04-06 10:30:00,45.05,45.22,44.94,45.12,36298.0,25.4762,25.5723,25.414,25.5158,36298.0
2016-04-06 11:00:00,45.13,45.33,45.12,45.3,30078.0,25.5214,25.6345,25.5158,25.6176,30078.0
2016-04-06 11:30:00,45.29,45.42,45.26,45.42,23730.0,25.6119,25.6854,25.595,25.6854,23730.0
2016-04-06 12:00:00,45.42,45.46,45.27,45.27,18089.0,25.6854,25.7081,25.6006,25.6006,18089.0
2016-04-06 12:30:00,45.27,45.28,45.17,45.21,23579.0,25.6006,25.6063,25.5441,25.5667,23579.0
2016-04-06 13:00:00,45.2,45.33,45.19,45.33,51204.0,25.561,25.6345,25.5554,25.6345,51204.0
2016-04-06 13:30:00,45.34,45.39,45.28,45.3,21290.0,25.6402,25.6685,25.6063,25.6176,21290.0
2016-04-06 14:00:00,45.3,45.32,45.11,45.15,33387.0,25.6176,25.6289,25.5101,25.5327,33387.0
2016-04-06 14:30:00,45.15,45.2,45.08,45.2,41813.0,25.5327,25.561,25.4932,25.561,41813.0
2016-04-06 15:00:00,45.19,45.32,45.19,45.25,113542.0,25.5554,25.6289,25.5554,25.5893,113542.0
2016-04-06 15:30:00,45.25,45.38,45.25,45.35,67974.0,25.5893,25.6628,25.5893,25.6459,67974.0
2016-04-07 09:30:00,45.14,45.19,45.0,45.15,42550.0,25.5271,25.5554,25.4479,25.5327,42550.0
2016-04-07 10:00:00,45.15,45.32,45.13,45.15,32599.0,25.5327,25.6289,25.5214,25.5327,32599.0
2016-04-07 10:30:00,45.14,45.35,45.13,45.34,32745.0,25.5271,25.6459,25.5214,25.6402,32745.0
2016-04-07 11:00:00,45.32,45.37,45.18,45.21,16622.0,25.6289,25.6572,25.5497,25.5667,16622.0
2016-04-07 11:30:00,45.2,45.37,45.2,45.34,25035.0,25.561,25.6572,25.561,25.6402,25035.0
2016-04-07 12:00:00,45.31,45.33,45.22,45.25,18569.0,25.6232,25.6345,25.5723,25.5893,18569.0
2016-04-07 12:30:00,45.25,45.36,45.21,45.33,20150.0,25.5893,25.6515,25.5667,25.6345,20150.0
2016-04-07 13:00:00,45.33,45.42,45.31,45.36,11518.0,25.6345,25.6854,25.6232,25.6515,11518.0
2016-04-07 13:30:00,45.35,45.42,45.33,45.38,22600.0,25.6459,25.6854,25.6345,25.6628,22600.0
2016-04-07 14:00:00,45.38,45.4,45.31,45.39,43301.0,25.6628,25.6741,25.6232,25.6685,43301.0
2016-04-07 14:30:00,45.4,45.41,45.29,45.34,40016.0,25.6741,25.6798,25.6119,25.6402,40016.0
2016-04-07 15:00:00,45.35,45.49,45.33,45.42,40656.0,25.6459,25.725,25.6345,25.6854,40656.0
2016-04-07 15:30:00,45.41,45.42,45.29,45.35,104955.0,25.6798,25.6854,25.6119,25.6459,104955.0
2016-04-08 09:30:00,45.85,46.0,45.84,45.94,58365.0,25.9286,26.0134,25.923,25.9795,58365.0
2016-04-08 10:00:00,45.96,46.07,45.95,46.03,32318.0,25.9908,26.053,25.9852,26.0304,32318.0
2016-04-08 10:30:00,46.03,46.15,46.0,46.07,38750.0,26.0304,26.0983,26.0134,26.053,38750.0
2016-04-08 11:00:00,46.07,46.19,46.02,46.17,50158.0,26.053,26.1209,26.0247,26.1096,50158.0
2016-04-08 11:30:00,46.17,46.18,46.03,46.08,52752.0,26.1096,26.1152,26.0304,26.0587,52752.0
2016-04-08 12:00:00,46.09,46.11,45.97,45.97,17890.0,26.0643,26.0756,25.9965,25.9965,17890.0
2016-04-08 12:30:00,45.97,46.13,45.97,46.1,10519.0,25.9965,26.0869,25.9965,26.07,10519.0
2016-04-08 13:00:00,46.09,46.1,46.01,46.01,14294.0,26.0643,26.07,26.0191,26.0191,14294.0
2016-04-08 13:30:00,45.99,45.99,45.89,45.91,17605.0,26.0078,26.0078,25.9512,25.9625,17605.0
2016-04-08 14:00:00,45.91,46.06,45.91,46.06,38456.0,25.9625,26.0474,25.9625,26.0474,38456.0
2016-04-08 14:30:00,46.07,46.08,45.92,45.95,39912.0,26.053,26.0587,25.9682,25.9852,39912.0
2016-04-08 15:00:00,45.95,45.97,45.86,45.87,44163.0,25.9852,25.9965,25.9343,25.9399,44163.0
2016-04-08 15:30:00,45.87,46.04,45.86,46.03,165599.0,25.9399,26.0361,25.9343,26.0304,165599.0
2016-04-11 09:30:00,46.23,46.29,46.12,46.25,105924.0,26.1435,26.1774,26.0813,26.1548,105924.0
2016-04-11 10:00:00,46.25,46.3,46.17,46.28,53262.0,26.1548,26.1831,26.1096,26.1718,53262.0
2016-04-11 10:30:00,46.29,46.31,46.04,46.17,32009.0,26.1774,26.1887,26.0361,26.1096,32009.0
2016-04-11 11:00:00,46.17,46.27,46.12,46.22,36630.0,26.1096,26.1661,26.0813,26.1378,36630.0
2016-04-11 11:30:00,46.22,46.24,46.11,46.22,43183.0,26.1378,26.1492,26.0756,26.1378,43183.0
2016-04-11 12:00:00,46.23,46.26,46.13,46.15,32491.0,26.1435,26.1605,26.0869,26.0983,32491.0
2016-04-11 12:30:00,46.14,46.15,45.98,46.05,30776.0,26.0926,26.0983,26.0021,26.0417,30776.0
2016-04-11 13:00:00,46.05,46.11,46.01,46.01,31953.0,26.0417,26.0756,26.0191,26.0191,31953.0
2016-04-11 13:30:00,46.02,46.05,45.99,46.01,26623.0,26.0247,26.0417,26.0078,26.0191,26623.0
2016-04-11 14:00:00,46.01,46.07,45.99,46.03,35426.0,26.0191,26.053,26.0078,26.0304,35426.0
2016-04-11 14:30:00,46.03,46.11,46.01,46.1,27262.0,26.0304,26.0756,26.0191,26.07,27262.0
2016-04-11 15:00:00,46.09,46.1,46.01,46.03,30217.0,26.0643,26.07,26.0191,26.0304,30217.0
2016-04-11 15:30:00,46.02,46.03,45.89,45.93,140147.0,26.0247,26.0304,25.9512,25.9738,140147.0
2016-04-12 09:30:00,46.15,46.31,46.08,46.23,73167.0,26.0983,26.1887,26.0587,26.1435,73167.0
2016-04-12 10:00:00,46.23,46.29,46.11,46.14,43393.0,26.1435,26.1774,26.0756,26.0926,43393.0
2016-04-12 10:30:00,46.15,46.41,46.14,46.37,39000.0,26.0983,26.2453,26.0926,26.2227,39000.0
2016-04-12 11:00:00,46.38,46.54,46.34,46.47,39686.0,26.2283,26.3188,26.2057,26.2792,39686.0
2016-04-12 11:30:00,46.47,46.55,46.44,46.49,44012.0,26.2792,26.3245,26.2623,26.2905,44012.0
2016-04-12 12:00:00,46.49,46.56,46.46,46.48,53152.0,26.2905,26.3301,26.2736,26.2849,53152.0
2016-04-12 12:30:00,46.47,46.6,46.46,46.56,46042.0,26.2792,26.3527,26.2736,26.3301,46042.0
2016-04-12 13:00:00,46.56,46.66,46.56,46.65,50986.0,26.3301,26.3867,26.3301,26.381,50986.0
2016-04-12 13:30:00,46.65,46.71,46.59,46.68,61247.0,26.381,26.4149,26.3471,26.398,61247.0
2016-04-12 14:00:00,46.68,46.73,46.6,46.71,47944.0,26.398,26.4263,26.3527,26.4149,47944.0
2016-04-12 14:30:00,46.7,46.79,46.69,46.71,72351.0,26.4093,26.4602,26.4036,26.4149,72351.0
2016-04-12 15:00:00,46.7,46.78,46.65,46.68,65825.0,26.4093,26.4545,26.381,26.398,65825.0
2016-04-12 15:30:00,46.67,46.68,46.59,46.64,104711.0,26.3923,26.398,26.3471,26.3754,104711.0
2016-04-13 09:30:00,46.8,46.81,46.54,46.59,71694.0,26.4658,26.4715,26.3188,26.3471,71694.0
2016-04-13 10:00:00,46.58,46.76,46.48,46.48,64140.0,26.3414,26.4432,26.2849,26.2849,64140.0
2016-04-13 10:30:00,46.49,46.6,46.48,46.53,61435.0,26.2905,26.3527,26.2849,26.3132,61435.0
2016-04-13 11:00:00,46.52,46.62,46.4,46.41,57021.0,26.3075,26.364,26.2396,26.2453,57021.0
2016-04-13 11:30:00,46.42,46.5,46.41,46.47,41215.0,26.2509,26.2962,26.2453,26.2792,41215.0
2016-04-13 12:00:00,46.46,46.5,46.38,46.43,30310.0,26.2736,26.2962,26.2283,26.2566,30310.0
2016-04-13 12:30:00,46.42,46.56,46.42,46.55,47601.0,26.2509,26.3301,26.2509,26.3245,47601.0
2016-04-13 13:00:00,46.56,46.57,46.48,46.54,34256.0,26.3301,26.3358,26.2849,26.3188,34256.0
2016-04-13 13:30:00,46.54,46.63,46.53,46.63,30439.0,26.3188,26.3697,26.3132,26.3697,30439.0
2016-04-13 14:00:00,46.63,46.63,46.54,46.55,62166.0,26.3697,26.3697,26.3188,26.3245,62166.0
2016-04-13 14:30:00,46.55,46.67,46.55,46.67,40593.0,26.3245,26.3923,26.3245,26.3923,40593.0
2016-04-13 15:00:00,46.66,46.68,46.62,46.62,41979.0,26.3867,26.398,26.364,26.364,41979.0
2016-04-13 15:30:00,46.61,46.67,46.54,46.56,93787.0,26.3584,26.3923,26.3188,26.3301,93787.0
2016-04-14 09:30:00,46.62,46.71,46.42,46.43,42102.0,26.364,26.4149,26.2509,26.2566,42102.0
2016-04-14 10:00:00,46.44,46.55,46.42,46.51,22009.0,26.2623,26.3245,26.2509,26.3018,22009.0
2016-04-14 10:30:00,46.51,46.52,46.35,46.52,29137.0,26.3018,26.3075,26.2114,26.3075,29137.0
2016-04-14 11:00:00,46.52,46.6,46.5,46.58,25841.0,26.3075,26.3527,26.2962,26.3414,25841.0
2016-04-14 11:30:00,46.58,46.64,46.54,46.57,32425.0,26.3414,26.3754,26.3188,26.3358,32425.0
2016-04-14 12:00:00,46.57,46.64,46.54,46.63,15102.0,26.3358,26.3754,26.3188,26.3697,15102.0
2016-04-14 12:30:00,46.63,46.66,46.57,46.63,21205.0,26.3697,26.3867,26.3358,26.3697,21205.0
2016-04-14 13:00:00,46.63,46.67,46.61,46.67,17435.0,26.3697,26.3923,26.3584,26.3923,17435.0
2016-04-14 13:30:00,46.66,46.69,46.63,46.66,27643.0,26.3867,26.4036,26.3697,26.3867,27643.0
2016-04-14 14:00:00,46.66,46.72,46.59,46.6,21397.0,26.3867,26.4206,26.3471,26.3527,21397.0
2016-04-14 14:30:00,46.6,46.6,46.53,46.59,26940.0,26.3527,26.3527,26.3132,26.3471,26940.0
2016-04-14 15:00:00,46.59,46.65,46.57,46.59,41093.0,26.3471,26.381,26.3358,26.3471,41093.0
2016-04-14 15:30:00,46.59,46.64,46.57,46.62,80594.0,26.3471,26.3754,26.3358,26.364,80594.0
2016-04-15 09:30:00,46.62,46.86,46.57,46.69,78722.0,26.364,26.4998,26.3358,26.4036,78722.0
2016-04-15 10:00:00,46.66,46.73,46.63,46.69,27374.0,26.3867,26.4263,26.3697,26.4036,27374.0
2016-04-15 10:30:00,46.69,46.69,46.51,46.61,33823.0,26.4036,26.4036,26.3018,26.3584,33823.0
2016-04-15 11:00:00,46.61,46.68,46.57,46.66,28707.0,26.3584,26.398,26.3358,26.3867,28707.0
2016-04-15 11:30:00,46.66,46.7,46.6,46.65,26225.0,26.3867,26.4093,26.3527,26.381,26225.0
2016-04-15 12:00:00,46.65,46.65,46.46,46.51,26147.0,26.381,26.381,26.2736,26.3018,26147.0
2016-04-15 12:30:00,46.52,46.6,46.5,46.55,27457.0,26.3075,26.3527,26.2962,26.3245,27457.0
2016-04-15 13:00:00,46.55,46.63,46.55,46.59,27568.0,26.3245,26.3697,26.3245,26.3471,27568.0
2016-04-15 13:30:00,46.58,46.62,46.51,46.54,28640.0,26.3414,26.364,26.3018,26.3188,28640.0
2016-04-15 14:00:00,46.54,46.61,46.54,46.59,34406.0,26.3188,26.3584,26.3188,26.3471,34406.0
2016-04-15 14:30:00,46.59,46.59,46.46,46.48,43518.0,26.3471,26.3471,26.2736,26.2849,43518.0
2016-04-15 15:00:00,46.5,46.5,46.4,46.43,66100.0,26.2962,26.2962,26.2396,26.2566,66100.0
2016-04-15 15:30:00,46.43,46.56,46.41,46.53,136566.0,26.2566,26.3301,26.2453,26.3132,136566.0
2016-04-18 09:30:00,46.2,46.42,46.17,46.27,63386.0,26.1265,26.2509,26.1096,26.1661,63386.0
2016-04-18 10:00:00,46.27,46.46,46.27,46.38,37261.0,26.1661,26.2736,26.1661,26.2283,37261.0
2016-04-18 10:30:00,46.38,46.49,46.38,46.47,31729.0,26.2283,26.2905,26.2283,26.2792,31729.0
2016-04-18 11:00:00,46.47,46.48,46.36,46.41,36099.0,26.2792,26.2849,26.217,26.2453,36099.0
2016-04-18 11:30:00,46.43,46.52,46.41,46.46,28015.0,26.2566,26.3075,26.2453,26.2736,28015.0
2016-04-18 12:00:00,46.47,46.54,46.44,46.54,15752.0,26.2792,26.3188,26.2623,26.3188,15752.0
2016-04-18 12:30:00,46.55,46.64,46.52,46.64,32316.0,26.3245,26.3754,26.3075,26.3754,32316.0
2016-04-18 13:00:00,46.63,46.63,46.54,46.55,15861.0,26.3697,26.3697,26.3188,26.3245,15861.0
2016-04-18 13:30:00,46.56,46.6,46.54,46.59,25156.0,26.3301,26.3527,26.3188,26.3471,25156.0
2016-04-18 14:00:00,46.6,46.6,46.48,46.57,32270.0,26.3527,26.3527,26.2849,26.3358,32270.0
2016-04-18 14:30:00,46.57,46.62,46.56,46.59,32521.0,26.3358,26.364,26.3301,26.3471,32521.0
2016-04-18 15:00:00,46.6,46.6,46.55,46.56,33065.0,26.3527,26.3527,26.3245,26.3301,33065.0
2016-04-18 15:30:00,46.57,46.66,46.56,46.65,91946.0,26.3358,26.3867,26.3301,26.381,91946.0
2016-04-19 09:30:00,46.97,47.05,46.74,46.89,84326.0,26.562,26.6072,26.4319,26.5167,84326.0
2016-04-19 10:00:00,46.91,46.99,46.88,46.98,39620.0,26.528,26.5733,26.5111,26.5676,39620.0
2016-04-19 10:30:00,46.98,47.09,46.94,47.09,80549.0,26.5676,26.6298,26.545,26.6298,80549.0
2016-04-19 11:00:00,47.07,47.16,47.05,47.14,32918.0,26.6185,26.6694,26.6072,26.6581,32918.0
2016-04-19 11:30:00,47.14,47.15,47.04,47.05,46453.0,26.6581,26.6638,26.6016,26.6072,46453.0
2016-04-19 12:00:00,47.04,47.05,46.89,46.92,25275.0,26.6016,26.6072,26.5167,26.5337,25275.0
2016-04-19 12:30:00,46.89,46.91,46.84,46.89,16449.0,26.5167,26.528,26.4885,26.5167,16449.0
2016-04-19 13:00:00,46.89,47.03,46.89,47.03,17973.0,26.5167,26.5959,26.5167,26.5959,17973.0
2016-04-19 13:30:00,47.02,47.1,46.97,47.1,21146.0,26.5903,26.6355,26.562,26.6355,21146.0
2016-04-19 14:00:00,47.09,47.14,47.07,47.12,36222.0,26.6298,26.6581,26.6185,26.6468,36222.0
2016-04-19 14:30:00,47.11,47.14,47.07,47.14,27417.0,26.6411,26.6581,26.6185,26.6581,27417.0
2016-04-19 15:00:00,47.13,47.17,47.1,47.11,31837.0,26.6525,26.6751,26.6355,26.6411,31837.0
2016-04-19 15:30:00,47.11,47.17,47.06,47.16,145319.0,26.6411,26.6751,26.6129,26.6694,145319.0
2016-04-20 09:30:00,47.02,47.16,46.94,47.02,44447.0,26.5903,26.6694,26.545,26.5903,44447.0
2016-04-20 10:00:00,47.04,47.13,46.91,46.94,22327.0,26.6016,26.6525,26.528,26.545,22327.0
2016-04-20 10:30:00,46.94,47.13,46.94,47.11,52935.0,26.545,26.6525,26.545,26.6411,52935.0
2016-04-20 11:00:00,47.11,47.45,47.07,47.43,84348.0,26.6411,26.8334,26.6185,26.8221,84348.0
2016-04-20 11:30:00,47.42,47.42,47.25,47.28,45362.0,26.8165,26.8165,26.7203,26.7373,45362.0
2016-04-20 12:00:00,47.28,47.29,47.19,47.2,24120.0,26.7373,26.7429,26.6864,26.692,24120.0
2016-04-20 12:30:00,47.19,47.26,47.17,47.18,18861.0,26.6864,26.726,26.6751,26.6807,18861.0
2016-04-20 13:00:00,47.18,47.27,47.15,47.26,41620.0,26.6807,26.7316,26.6638,26.726,41620.0
2016-04-20 13:30:00,47.25,47.32,47.19,47.28,30513.0,26.7203,26.7599,26.6864,26.7373,30513.0
2016-04-20 14:00:00,47.28,47.31,47.25,47.3,28690.0,26.7373,26.7542,26.7203,26.7486,28690.0
2016-04-20 14:30:00,47.3,47.31,47.24,47.25,36296.0,26.7486,26.7542,26.7147,26.7203,36296.0
2016-04-20 15:00:00,47.25,47.26,47.18,47.2,77801.0,26.7203,26.726,26.6807,26.692,77801.0
2016-04-20 15:30:00,47.2,47.21,47.07,47.1,67102.0,26.692,26.6977,26.6185,26.6355,67102.0
2016-04-21 09:30:00,46.94,47.1,46.72,46.73,84259.0,26.545,26.6355,26.4206,26.4263,84259.0
2016-04-21 10:00:00,46.73,46.83,46.7,46.77,31668.0,26.4263,26.4828,26.4093,26.4489,31668.0
2016-04-21 10:30:00,46.74,46.88,46.73,46.79,26893.0,26.4319,26.5111,26.4263,26.4602,26893.0
2016-04-21 11:00:00,46.78,46.81,46.68,46.68,30093.0,26.4545,26.4715,26.398,26.398,30093.0
2016-04-21 11:30:00,46.69,46.72,46.62,46.64,25245.0,26.4036,26.4206,26.364,26.3754,25245.0
2016-04-21 12:00:00,46.63,46.63,46.51,46.54,18240.0,26.3697,26.3697,26.3018,26.3188,18240.0
2016-04-21 12:30:00,46.54,46.58,46.47,46.47,17196.0,26.3188,26.3414,26.2792,26.2792,17196.0
2016-04-21 13:00:00,46.48,46.49,46.39,46.41,27504.0,26.2849,26.2905,26.234,26.2453,27504.0
2016-04-21 13:30:00,46.4,46.41,46.22,46.26,28927.0,26.2396,26.2453,26.1378,26.1605,28927.0
2016-04-21 14:00:00,46.26,46.31,46.12,46.12,42694.0,26.1605,26.1887,26.0813,26.0813,42694.0
2016-04-21 14:30:00,46.12,46.14,46.03,46.08,38759.0,26.0813,26.0926,26.0304,26.0587,38759.0
2016-04-21 15:00:00,46.07,46.1,46.01,46.03,67658.0,26.053,26.07,26.0191,26.0304,67658.0
2016-04-21 15:30:00,46.02,46.17,46.01,46.16,145640.0,26.0247,26.1096,26.0191,26.1039,145640.0
2016-04-22 09:30:00,46.38,46.62,46.18,46.33,124167.0,26.2283,26.364,26.1152,26.2,124167.0
2016-04-22 10:00:00,46.34,46.41,46.12,46.2,74163.0,26.2057,26.2453,26.0813,26.1265,74163.0
2016-04-22 10:30:00,46.21,46.22,45.86,45.91,74167.0,26.1322,26.1378,25.9343,25.9625,74167.0
2016-04-22 11:00:00,45.91,45.93,45.72,45.83,61909.0,25.9625,25.9738,25.8551,25.9173,61909.0
2016-04-22 11:30:00,45.83,45.98,45.82,45.92,41197.0,25.9173,26.0021,25.9116,25.9682,41197.0
2016-04-22 12:00:00,45.92,46.0,45.88,45.92,32019.0,25.9682,26.0134,25.9456,25.9682,32019.0
2016-04-22 12:30:00,45.93,45.94,45.76,45.82,21387.0,25.9738,25.9795,25.8777,25.9116,21387.0
2016-04-22 13:00:00,45.8,45.94,45.8,45.87,28051.0,25.9003,25.9795,25.9003,25.9399,28051.0
2016-04-22 13:30:00,45.86,46.03,45.84,45.98,26524.0,25.9343,26.0304,25.923,26.0021,26524.0
2016-04-22 14:00:00,45.98,45.99,45.93,45.94,28321.0,26.0021,26.0078,25.9738,25.9795,28321.0
2016-04-22 14:30:00,45.94,45.98,45.92,45.95,29440.0,25.9795,26.0021,25.9682,25.9852,29440.0
2016-04-22 15:00:00,45.96,46.13,45.93,46.13,45532.0,25.9908,26.0869,25.9738,26.0869,45532.0
2016-04-22 15:30:00,46.12,46.18,46.09,46.13,114821.0,26.0813,26.1152,26.0643,26.0869,114821.0
2016-04-25 09:30:00,45.98,46.15,45.88,45.96,40928.0,26.0021,26.0983,25.9456,25.9908,40928.0
2016-04-25 10:00:00,45.95,45.98,45.8,45.92,37197.0,25.9852,26.0021,25.9003,25.9682,37197.0
2016-04-25 10:30:00,45.91,46.01,45.89,46.01,26023.0,25.9625,26.0191,25.9512,26.0191,26023.0
2016-04-25 11:00:00,46.02,46.03,45.88,45.95,30667.0,26.0247,26.0304,25.9456,25.9852,30667.0
2016-04-25 11:30:00,45.94,45.94,45.85,45.85,33898.0,25.9795,25.9795,25.9286,25.9286,33898.0
2016-04-25 12:00:00,45.85,45.96,45.85,45.95,34830.0,25.9286,25.9908,25.9286,25.9852,34830.0
2016-04-25 12:30:00,45.94,45.96,45.83,45.93,38084.0,25.9795,25.9908,25.9173,25.9738,38084.0
2016-04-25 13:00:00,45.92,46.07,45.92,46.03,19631.0,25.9682,26.053,25.9682,26.0304,19631.0
2016-04-25 13:30:00,46.04,46.08,45.99,46.04,19792.0,26.0361,26.0587,26.0078,26.0361,19792.0
2016-04-25 14:00:00,46.04,46.08,45.96,46.01,30155.0,26.0361,26.0587,25.9908,26.0191,30155.0
2016-04-25 14:30:00,46.01,46.02,45.88,45.89,51017.0,26.0191,26.0247,25.9456,25.9512,51017.0
2016-04-25 15:00:00,45.88,45.97,45.88,45.95,55535.0,25.9456,25.9965,25.9456,25.9852,55535.0
2016-04-25 15:30:00,45.95,46.02,45.89,46.01,71319.0,25.9852,26.0247,25.9512,26.0191,71319.0
2016-04-26 09:30:00,46.17,46.17,45.97,46.15,64432.0,26.1096,26.1096,25.9965,26.0983,64432.0
2016-04-26 10:00:00,46.15,46.25,46.09,46.11,33501.0,26.0983,26.1548,26.0643,26.0756,33501.0
2016-04-26 10:30:00,46.11,46.12,45.96,46.02,44198.0,26.0756,26.0813,25.9908,26.0247,44198.0
2016-04-26 11:00:00,46.03,46.09,45.96,46.07,31139.0,26.0304,26.0643,25.9908,26.053,31139.0
2016-04-26 11:30:00,46.07,46.11,46.0,46.01,43746.0,26.053,26.0756,26.0134,26.0191,43746.0
2016-04-26 12:00:00,46.01,46.09,45.99,46.0,18482.0,26.0191,26.0643,26.0078,26.0134,18482.0
2016-04-26 12:30:00,46.0,46.03,45.94,45.95,17378.0,26.0134,26.0304,25.9795,25.9852,17378.0
2016-04-26 13:00:00,45.95,46.0,45.87,45.99,25865.0,25.9852,26.0134,25.9399,26.0078,25865.0
2016-04-26 13:30:00,45.98,46.03,45.97,45.99,31678.0,26.0021,26.0304,25.9965,26.0078,31678.0
2016-04-26 14:00:00,45.99,46.03,45.95,46.0,27466.0,26.0078,26.0304,25.9852,26.0134,27466.0
2016-04-26 14:30:00,46.0,46.02,45.93,45.93,41480.0,26.0134,26.0247,25.9738,25.9738,41480.0
2016-04-26 15:00:00,45.92,45.96,45.89,45.89,40089.0,25.9682,25.9908,25.9512,25.9512,40089.0
2016-04-26 15:30:00,45.9,45.91,45.85,45.88,138922.0,25.9569,25.9625,25.9286,25.9456,138922.0
2016-04-27 09:30:00,46.03,46.22,46.03,46.07,57249.0,26.0304,26.1378,26.0304,26.053,57249.0
2016-04-27 10:00:00,46.09,46.09,45.91,46.01,28641.0,26.0643,26.0643,25.9625,26.0191,28641.0
2016-04-27 10:30:00,45.99,45.99,45.79,45.79,51296.0,26.0078,26.0078,25.8947,25.8947,51296.0
2016-04-27 11:00:00,45.79,45.92,45.73,45.91,28419.0,25.8947,25.9682,25.8607,25.9625,28419.0
2016-04-27 11:30:00,45.92,45.97,45.89,45.93,27639.0,25.9682,25.9965,25.9512,25.9738,27639.0
2016-04-27 12:00:00,45.93,46.02,45.87,45.98,27790.0,25.9738,26.0247,25.9399,26.0021,27790.0
2016-04-27 12:30:00,45.97,46.0,45.91,45.91,30768.0,25.9965,26.0134,25.9625,25.9625,30768.0
2016-04-27 13:00:00,45.91,45.97,45.84,45.97,27387.0,25.9625,25.9965,25.923,25.9965,27387.0
2016-04-27 13:30:00,45.97,46.0,45.92,46.0,42769.0,25.9965,26.0134,25.9682,26.0134,42769.0
2016-04-27 14:00:00,45.98,46.16,45.75,46.1,50250.0,26.0021,26.1039,25.8721,26.07,50250.0
2016-04-27 14:30:00,46.11,46.2,46.05,46.17,69066.0,26.0756,26.1265,26.0417,26.1096,69066.0
2016-04-27 15:00:00,46.17,46.23,46.13,46.17,51786.0,26.1096,26.1435,26.0869,26.1096,51786.0
2016-04-27 15:30:00,46.17,46.21,46.14,46.15,109460.0,26.1096,26.1322,26.0926,26.0983,109460.0
2016-04-28 09:30:00,46.11,46.76,46.08,46.68,77279.0,26.0756,26.4432,26.0587,26.398,77279.0
2016-04-28 10:00:00,46.69,46.75,46.52,46.55,36981.0,26.4036,26.4376,26.3075,26.3245,36981.0
2016-04-28 10:30:00,46.55,46.96,46.53,46.95,56497.0,26.3245,26.5563,26.3132,26.5507,56497.0
2016-04-28 11:00:00,46.92,46.95,46.83,46.91,28518.0,26.5337,26.5507,26.4828,26.528,28518.0
2016-04-28 11:30:00,46.91,46.96,46.81,46.84,34350.0,26.528,26.5563,26.4715,26.4885,34350.0
2016-04-28 12:00:00,46.81,46.84,46.62,46.63,27313.0,26.4715,26.4885,26.364,26.3697,27313.0
2016-04-28 12:30:00,46.63,46.69,46.59,46.67,16537.0,26.3697,26.4036,26.3471,26.3923,16537.0
2016-04-28 13:00:00,46.67,46.75,46.64,46.75,19032.0,26.3923,26.4376,26.3754,26.4376,19032.0
2016-04-28 13:30:00,46.76,46.87,46.75,46.84,22789.0,26.4432,26.5054,26.4376,26.4885,22789.0
2016-04-28 14:00:00,46.85,47.01,46.84,47.01,61701.0,26.4941,26.5846,26.4885,26.5846,61701.0
2016-04-28 14:30:00,47.01,47.02,46.94,46.96,44291.0,26.5846,26.5903,26.545,26.5563,44291.0
2016-04-28 15:00:00,46.96,46.96,46.76,46.79,48417.0,26.5563,26.5563,26.4432,26.4602,48417.0
2016-04-28 15:30:00,46.78,46.89,46.78,46.85,111503.0,26.4545,26.5167,26.4545,26.4941,111503.0
2016-04-29 09:30:00,46.84,47.02,46.76,46.86,62800.0,26.4885,26.5903,26.4432,26.4998,62800.0
2016-04-29 10:00:00,46.84,47.05,46.77,47.05,52816.0,26.4885,26.6072,26.4489,26.6072,52816.0
2016-04-29 10:30:00,47.06,47.23,46.77,46.8,50764.0,26.6129,26.709,26.4489,26.4658,50764.0
2016-04-29 11:00:00,46.8,46.81,46.54,46.64,54942.0,26.4658,26.4715,26.3188,26.3754,54942.0
2016-04-29 11:30:00,46.65,46.86,46.6,46.84,37925.0,26.381,26.4998,26.3527,26.4885,37925.0
2016-04-29 12:00:00,46.82,46.82,46.73,46.82,18232.0,26.4771,26.4771,26.4263,26.4771,18232.0
2016-04-29 12:30:00,46.81,46.96,46.8,46.89,18658.0,26.4715,26.5563,26.4658,26.5167,18658.0
2016-04-29 13:00:00,46.88,46.93,46.86,46.9,22483.0,26.5111,26.5394,26.4998,26.5224,22483.0
2016-04-29 13:30:00,46.9,46.91,46.8,46.82,36626.0,26.5224,26.528,26.4658,26.4771,36626.0
2016-04-29 14:00:00,46.81,46.92,46.81,46.9,35106.0,26.4715,26.5337,26.4715,26.5224,35106.0
2016-04-29 14:30:00,46.9,47.0,46.89,46.96,28378.0,26.5224,26.5789,26.5167,26.5563,28378.0
2016-04-29 15:00:00,46.95,47.01,46.89,46.91,55264.0,26.5507,26.5846,26.5167,26.528,55264.0
2016-04-29 15:30:00,46.91,47.01,46.88,46.91,117838.0,26.528,26.5846,26.5111,26.528,117838.0
2016-05-02 09:30:00,47.18,47.55,46.99,47.46,141544.0,26.6807,26.89,26.5733,26.8391,141544.0
2016-05-02 10:00:00,47.46,47.46,47.07,47.12,55399.0,26.8391,26.8391,26.6185,26.6468,55399.0
2016-05-02 10:30:00,47.12,47.17,46.89,47.03,35320.0,26.6468,26.6751,26.5167,26.5959,35320.0
2016-05-02 11:00:00,47.05,47.09,46.93,46.99,34092.0,26.6072,26.6298,26.5394,26.5733,34092.0
2016-05-02 11:30:00,46.98,47.02,46.71,46.74,34205.0,26.5676,26.5903,26.4149,26.4319,34205.0
2016-05-02 12:00:00,46.74,46.79,46.67,46.67,32123.0,26.4319,26.4602,26.3923,26.3923,32123.0
2016-05-02 12:30:00,46.67,46.83,46.67,46.81,27319.0,26.3923,26.4828,26.3923,26.4715,27319.0
2016-05-02 13:00:00,46.81,46.9,46.79,46.88,32928.0,26.4715,26.5224,26.4602,26.5111,32928.0
2016-05-02 13:30:00,46.88,46.9,46.72,46.72,38637.0,26.5111,26.5224,26.4206,26.4206,38637.0
2016-05-02 14:00:00,46.73,46.82,46.69,46.73,120583.0,26.4263,26.4771,26.4036,26.4263,120583.0
2016-05-02 14:30:00,46.74,46.78,46.65,46.65,45290.0,26.4319,26.4545,26.381,26.381,45290.0
2016-05-02 15:00:00,46.65,46.69,46.63,46.69,64014.0,26.381,26.4036,26.3697,26.4036,64014.0
2016-05-02 15:30:00,46.68,46.79,46.67,46.76,163940.0,26.398,26.4602,26.3923,26.4432,163940.0
2016-05-03 09:30:00,46.35,46.67,46.25,46.25,84986.0,26.2114,26.3923,26.1548,26.1548,84986.0
2016-05-03 10:00:00,46.25,46.35,46.18,46.27,69217.0,26.1548,26.2114,26.1152,26.1661,69217.0
2016-05-03 10:30:00,46.28,46.4,46.27,46.36,39125.0,26.1718,26.2396,26.1661,26.217,39125.0
2016-05-03 11:00:00,46.36,46.41,46.18,46.19,42351.0,26.217,26.2453,26.1152,26.1209,42351.0
2016-05-03 11:30:00,46.19,46.19,46.06,46.06,46251.0,26.1209,26.1209,26.0474,26.0474,46251.0
2016-05-03 12:00:00,46.05,46.1,45.91,45.92,32866.0,26.0417,26.07,25.9625,25.9682,32866.0
2016-05-03 12:30:00,45.92,45.98,45.87,45.97,47578.0,25.9682,26.0021,25.9399,25.9965,47578.0
2016-05-03 13:00:00,45.97,46.05,45.92,45.97,37708.0,25.9965,26.0417,25.9682,25.9965,37708.0
2016-05-03 13:30:00,45.98,46.06,45.98,46.01,34765.0,26.0021,26.0474,26.0021,26.0191,34765.0
2016-05-03 14:00:00,46.02,46.1,45.91,45.93,40363.0,26.0247,26.07,25.9625,25.9738,40363.0
2016-05-03 14:30:00,45.93,45.99,45.81,45.87,54480.0,25.9738,26.0078,25.906,25.9399,54480.0
2016-05-03 15:00:00,45.87,45.98,45.87,45.97,113979.0,25.9399,26.0021,25.9399,25.9965,113979.0
2016-05-03 15:30:00,45.96,46.01,45.88,45.98,143254.0,25.9908,26.0191,25.9456,26.0021,143254.0
2016-05-04 09:30:00,45.67,45.71,45.53,45.6,71211.0,25.8268,25.8494,25.7476,25.7872,71211.0
2016-05-04 10:00:00,45.62,45.81,45.6,45.81,34633.0,25.7985,25.906,25.7872,25.906,34633.0
2016-05-04 10:30:00,45.8,45.85,45.69,45.85,37272.0,25.9003,25.9286,25.8381,25.9286,37272.0
2016-05-04 11:00:00,45.85,45.93,45.7,45.71,39949.0,25.9286,25.9738,25.8438,25.8494,39949.0
2016-05-04 11:30:00,45.73,45.82,45.71,45.8,76374.0,25.8607,25.9116,25.8494,25.9003,76374.0
2016-05-04 12:00:00,45.81,45.95,45.78,45.9,42794.0,25.906,25.9852,25.889,25.9569,42794.0
2016-05-04 12:30:00,45.91,45.94,45.88,45.92,25854.0,25.9625,25.9795,25.9456,25.9682,25854.0
2016-05-04 13:00:00,45.91,45.92,45.81,45.88,26305.0,25.9625,25.9682,25.906,25.9456,26305.0
2016-05-04 13:30:00,45.88,46.12,45.88,46.09,67302.0,25.9456,26.0813,25.9456,26.0643,67302.0
2016-05-04 14:00:00,46.09,46.14,46.03,46.07,44687.0,26.0643,26.0926,26.0304,26.053,44687.0
2016-05-04 14:30:00,46.07,46.11,45.97,45.99,39036.0,26.053,26.0756,25.9965,26.0078,39036.0
2016-05-04 15:00:00,46.0,46.01,45.9,46.0,36944.0,26.0134,26.0191,25.9569,26.0134,36944.0
2016-05-04 15:30:00,46.0,46.0,45.89,45.93,109624.0,26.0134,26.0134,25.9512,25.9738,109624.0
2016-05-05 09:30:00,46.2,46.21,45.78,45.88,89908.0,26.1265,26.1322,25.889,25.9456,89908.0
2016-05-05 10:00:00,45.88,46.0,45.83,45.84,39303.0,25.9456,26.0134,25.9173,25.923,39303.0
2016-05-05 10:30:00,45.85,45.89,45.7,45.85,34858.0,25.9286,25.9512,25.8438,25.9286,34858.0
2016-05-05 11:00:00,45.84,45.85,45.73,45.76,22057.0,25.923,25.9286,25.8607,25.8777,22057.0
2016-05-05 11:30:00,45.76,45.99,45.73,45.95,33119.0,25.8777,26.0078,25.8607,25.9852,33119.0
2016-05-05 12:00:00,45.94,46.02,45.9,46.0,40208.0,25.9795,26.0247,25.9569,26.0134,40208.0
2016-05-05 12:30:00,46.03,46.12,46.03,46.1,18416.0,26.0304,26.0813,26.0304,26.07,18416.0
2016-05-05 13:00:00,46.11,46.12,45.88,45.88,26852.0,26.0756,26.0813,25.9456,25.9456,26852.0
2016-05-05 13:30:00,45.87,45.95,45.87,45.88,34279.0,25.9399,25.9852,25.9399,25.9456,34279.0
2016-05-05 14:00:00,45.86,45.96,45.85,45.94,28716.0,25.9343,25.9908,25.9286,25.9795,28716.0
2016-05-05 14:30:00,45.93,45.94,45.86,45.88,31978.0,25.9738,25.9795,25.9343,25.9456,31978.0
2016-05-05 15:00:00,45.88,46.0,45.81,45.93,62361.0,25.9456,26.0134,25.906,25.9738,62361.0
2016-05-05 15:30:00,45.95,45.96,45.85,45.91,155543.0,25.9852,25.9908,25.9286,25.9625,155543.0
2016-05-06 09:30:00,45.64,45.82,45.48,45.73,73311.0,25.8098,25.9116,25.7194,25.8607,73311.0
2016-05-06 10:00:00,45.74,45.82,45.62,45.76,37037.0,25.8664,25.9116,25.7985,25.8777,37037.0
2016-05-06 10:30:00,45.74,45.85,45.66,45.83,23889.0,25.8664,25.9286,25.8212,25.9173,23889.0
2016-05-06 11:00:00,45.83,45.98,45.82,45.96,29017.0,25.9173,26.0021,25.9116,25.9908,29017.0
2016-05-06 11:30:00,45.96,46.05,45.92,45.92,31752.0,25.9908,26.0417,25.9682,25.9682,31752.0
2016-05-06 12:00:00,45.93,46.0,45.93,45.93,15578.0,25.9738,26.0134,25.9738,25.9738,15578.0
2016-05-06 12:30:00,45.93,45.93,45.77,45.84,26215.0,25.9738,25.9738,25.8834,25.923,26215.0
2016-05-06 13:00:00,45.84,45.93,45.84,45.88,21311.0,25.923,25.9738,25.923,25.9456,21311.0
2016-05-06 13:30:00,45.88,45.91,45.82,45.91,28632.0,25.9456,25.9625,25.9116,25.9625,28632.0
2016-05-06 14:00:00,45.92,45.97,45.9,45.92,29435.0,25.9682,25.9965,25.9569,25.9682,29435.0
2016-05-06 14:30:00,45.92,45.96,45.87,45.92,32628.0,25.9682,25.9908,25.9399,25.9682,32628.0
2016-05-06 15:00:00,45.9,45.95,45.89,45.93,33961.0,25.9569,25.9852,25.9512,25.9738,33961.0
2016-05-06 15:30:00,45.94,45.94,45.85,45.91,131498.0,25.9795,25.9795,25.9286,25.9625,131498.0
2016-05-09 09:30:00,45.71,45.98,45.67,45.75,71453.0,25.8494,26.0021,25.8268,25.8721,71453.0
2016-05-09 10:00:00,45.75,45.84,45.64,45.69,47679.0,25.8721,25.923,25.8098,25.8381,47679.0
2016-05-09 10:30:00,45.67,45.74,45.62,45.7,37036.0,25.8268,25.8664,25.7985,25.8438,37036.0
2016-05-09 11:00:00,45.71,45.73,45.53,45.56,49906.0,25.8494,25.8607,25.7476,25.7646,49906.0
2016-05-09 11:30:00,45.56,45.64,45.5,45.54,25397.0,25.7646,25.8098,25.7307,25.7533,25397.0
2016-05-09 12:00:00,45.54,45.56,45.45,45.51,38753.0,25.7533,25.7646,25.7024,25.7363,38753.0
2016-05-09 12:30:00,45.51,45.55,45.45,45.48,30152.0,25.7363,25.759,25.7024,25.7194,30152.0
2016-05-09 13:00:00,45.47,45.56,45.47,45.48,33478.0,25.7137,25.7646,25.7137,25.7194,33478.0
2016-05-09 13:30:00,45.48,45.51,45.43,45.48,37362.0,25.7194,25.7363,25.6911,25.7194,37362.0
2016-05-09 14:00:00,45.48,45.58,45.42,45.58,33780.0,25.7194,25.7759,25.6854,25.7759,33780.0
2016-05-09 14:30:00,45.57,45.69,45.53,45.69,35292.0,25.7703,25.8381,25.7476,25.8381,35292.0
2016-05-09 15:00:00,45.71,45.71,45.57,45.65,52826.0,25.8494,25.8494,25.7703,25.8155,52826.0
2016-05-09 15:30:00,45.66,45.68,45.55,45.62,106193.0,25.8212,25.8325,25.759,25.7985,106193.0
2016-05-10 09:30:00,45.84,46.05,45.77,46.05,77709.0,25.923,26.0417,25.8834,26.0417,77709.0
2016-05-10 10:00:00,46.01,46.17,45.98,46.08,45897.0,26.0191,26.1096,26.0021,26.0587,45897.0
2016-05-10 10:30:00,46.08,46.18,46.08,46.11,18814.0,26.0587,26.1152,26.0587,26.0756,18814.0
2016-05-10 11:00:00,46.11,46.17,46.05,46.12,36410.0,26.0756,26.1096,26.0417,26.0813,36410.0
2016-05-10 11:30:00,46.12,46.19,46.11,46.12,35065.0,26.0813,26.1209,26.0756,26.0813,35065.0
2016-05-10 12:00:00,46.13,46.26,46.13,46.21,24181.0,26.0869,26.1605,26.0869,26.1322,24181.0
2016-05-10 12:30:00,46.2,46.21,46.0,46.04,40032.0,26.1265,26.1322,26.0134,26.0361,40032.0
2016-05-10 13:00:00,46.06,46.15,46.06,46.14,46856.0,26.0474,26.0983,26.0474,26.0926,46856.0
2016-05-10 13:30:00,46.14,46.17,46.04,46.15,44020.0,26.0926,26.1096,26.0361,26.0983,44020.0
2016-05-10 14:00:00,46.14,46.16,46.08,46.12,55513.0,26.0926,26.1039,26.0587,26.0813,55513.0
2016-05-10 14:30:00,46.13,46.19,46.12,46.12,33151.0,26.0869,26.1209,26.0813,26.0813,33151.0
2016-05-10 15:00:00,46.12,46.24,46.11,46.19,37785.0,26.0813,26.1492,26.0756,26.1209,37785.0
2016-05-10 15:30:00,46.19,46.25,46.16,46.19,83289.0,26.1209,26.1548,26.1039,26.1209,83289.0
2016-05-11 09:30:00,46.08,46.27,46.05,46.1,48955.0,26.0587,26.1661,26.0417,26.07,48955.0
2016-05-11 10:00:00,46.1,46.16,46.05,46.11,31970.0,26.07,26.1039,26.0417,26.0756,31970.0
2016-05-11 10:30:00,46.12,46.29,46.12,46.27,44638.0,26.0813,26.1774,26.0813,26.1661,44638.0
2016-05-11 11:00:00,46.27,46.33,46.19,46.28,42993.0,26.1661,26.2,26.1209,26.1718,42993.0
2016-05-11 11:30:00,46.29,46.3,46.22,46.27,61397.0,26.1774,26.1831,26.1378,26.1661,61397.0
2016-05-11 12:00:00,46.26,46.35,46.22,46.35,34418.0,26.1605,26.2114,26.1378,26.2114,34418.0
2016-05-11 12:30:00,46.35,46.37,46.23,46.24,29888.0,26.2114,26.2227,26.1435,26.1492,29888.0
2016-05-11 13:00:00,46.24,46.35,46.24,46.29,24783.0,26.1492,26.2114,26.1492,26.1774,24783.0
2016-05-11 13:30:00,46.3,46.38,46.28,46.32,36151.0,26.1831,26.2283,26.1718,26.1944,36151.0
2016-05-11 14:00:00,46.32,46.36,46.25,46.34,31863.0,26.1944,26.217,26.1548,26.2057,31863.0
2016-05-11 14:30:00,46.34,46.42,46.29,46.38,42399.0,26.2057,26.2509,26.1774,26.2283,42399.0
2016-05-11 15:00:00,46.37,46.4,46.27,46.37,54421.0,26.2227,26.2396,26.1661,26.2227,54421.0
2016-05-11 15:30:00,46.37,46.39,46.32,46.34,83401.0,26.2227,26.234,26.1944,26.2057,83401.0
2016-05-12 09:30:00,46.67,46.8,46.54,46.69,66257.0,26.3923,26.4658,26.3188,26.4036,66257.0
2016-05-12 10:00:00,46.69,46.71,46.5,46.55,31114.0,26.4036,26.4149,26.2962,26.3245,31114.0
2016-05-12 10:30:00,46.54,46.59,46.38,46.45,35385.0,26.3188,26.3471,26.2283,26.2679,35385.0
2016-05-12 11:00:00,46.46,46.46,46.21,46.29,51985.0,26.2736,26.2736,26.1322,26.1774,51985.0
2016-05-12 11:30:00,46.28,46.47,46.25,46.36,38088.0,26.1718,26.2792,26.1548,26.217,38088.0
2016-05-12 12:00:00,46.36,46.44,46.3,46.35,27547.0,26.217,26.2623,26.1831,26.2114,27547.0
2016-05-12 12:30:00,46.36,46.55,46.36,46.55,26331.0,26.217,26.3245,26.217,26.3245,26331.0
2016-05-12 13:00:00,46.55,46.57,46.47,46.55,38236.0,26.3245,26.3358,26.2792,26.3245,38236.0
2016-05-12 13:30:00,46.55,46.58,46.45,46.57,26016.0,26.3245,26.3414,26.2679,26.3358,26016.0
2016-05-12 14:00:00,46.58,46.7,46.57,46.69,25187.0,26.3414,26.4093,26.3358,26.4036,25187.0
2016-05-12 14:30:00,46.69,46.75,46.64,46.65,38120.0,26.4036,26.4376,26.3754,26.381,38120.0
2016-05-12 15:00:00,46.65,46.68,46.61,46.67,34189.0,26.381,26.398,26.3584,26.3923,34189.0
2016-05-12 15:30:00,46.67,46.67,46.53,46.55,127048.0,26.3923,26.3923,26.3132,26.3245,127048.0
2016-05-13 09:30:00,46.26,46.48,46.26,46.31,53470.0,26.1605,26.2849,26.1605,26.1887,53470.0
2016-05-13 10:00:00,46.3,46.35,46.23,46.29,40048.0,26.1831,26.2114,26.1435,26.1774,40048.0
2016-05-13 10:30:00,46.29,46.35,46.27,46.31,42102.0,26.1774,26.2114,26.1661,26.1887,42102.0
2016-05-13 11:00:00,46.34,46.46,46.32,46.45,24562.0,26.2057,26.2736,26.1944,26.2679,24562.0
2016-05-13 11:30:00,46.45,46.49,46.33,46.43,21851.0,26.2679,26.2905,26.2,26.2566,21851.0
2016-05-13 12:00:00,46.44,46.44,46.36,46.36,20036.0,26.2623,26.2623,26.217,26.217,20036.0
2016-05-13 12:30:00,46.37,46.42,46.33,46.34,17364.0,26.2227,26.2509,26.2,26.2057,17364.0
2016-05-13 13:00:00,46.33,46.4,46.27,46.29,38140.0,26.2,26.2396,26.1661,26.1774,38140.0
2016-05-13 13:30:00,46.29,46.35,46.16,46.19,37759.0,26.1774,26.2114,26.1039,26.1209,37759.0
2016-05-13 14:00:00,46.18,46.24,46.11,46.13,27542.0,26.1152,26.1492,26.0756,26.0869,27542.0
2016-05-13 14:30:00,46.13,46.19,46.1,46.18,35064.0,26.0869,26.1209,26.07,26.1152,35064.0
2016-05-13 15:00:00,46.18,46.22,46.14,46.17,33447.0,26.1152,26.1378,26.0926,26.1096,33447.0
2016-05-13 15:30:00,46.16,46.21,46.14,46.15,75611.0,26.1039,26.1322,26.0926,26.0983,75611.0
2016-05-16 09:30:00,46.38,46.5,46.26,46.45,70345.0,26.2283,26.2962,26.1605,26.2679,70345.0
2016-05-16 10:00:00,46.46,46.49,46.35,46.38,23227.0,26.2736,26.2905,26.2114,26.2283,23227.0
2016-05-16 10:30:00,46.39,46.55,46.32,46.51,30582.0,26.234,26.3245,26.1944,26.3018,30582.0
2016-05-16 11:00:00,46.51,46.61,46.5,46.61,20333.0,26.3018,26.3584,26.2962,26.3584,20333.0
2016-05-16 11:30:00,46.61,46.71,46.59,46.69,19552.0,26.3584,26.4149,26.3471,26.4036,19552.0
2016-05-16 12:00:00,46.69,46.71,46.59,46.59,13431.0,26.4036,26.4149,26.3471,26.3471,13431.0
2016-05-16 12:30:00,46.59,46.61,46.53,46.6,21742.0,26.3471,26.3584,26.3132,26.3527,21742.0
2016-05-16 13:00:00,46.61,46.61,46.54,46.55,16156.0,26.3584,26.3584,26.3188,26.3245,16156.0
2016-05-16 13:30:00,46.56,46.64,46.53,46.63,37081.0,26.3301,26.3754,26.3132,26.3697,37081.0
2016-05-16 14:00:00,46.63,46.7,46.54,46.55,34678.0,26.3697,26.4093,26.3188,26.3245,34678.0
2016-05-16 14:30:00,46.54,46.62,46.51,46.62,51313.0,26.3188,26.364,26.3018,26.364,51313.0
2016-05-16 15:00:00,46.62,46.65,46.56,46.63,48110.0,26.364,26.381,26.3301,26.3697,48110.0
2016-05-16 15:30:00,46.62,46.64,46.51,46.54,104191.0,26.364,26.3754,26.3018,26.3188,104191.0
2016-05-17 09:30:00,46.34,46.49,46.29,46.38,62736.0,26.2057,26.2905,26.1774,26.2283,62736.0
2016-05-17 10:00:00,46.38,46.4,46.2,46.35,35238.0,26.2283,26.2396,26.1265,26.2114,35238.0
2016-05-17 10:30:00,46.34,46.51,46.32,46.45,22681.0,26.2057,26.3018,26.1944,26.2679,22681.0
2016-05-17 11:00:00,46.45,46.46,46.34,46.34,22370.0,26.2679,26.2736,26.2057,26.2057,22370.0
2016-05-17 11:30:00,46.34,46.53,46.33,46.51,86937.0,26.2057,26.3132,26.2,26.3018,86937.0
2016-05-17 12:00:00,46.53,46.6,46.46,46.56,114684.0,26.3132,26.3527,26.2736,26.3301,114684.0
2016-05-17 12:30:00,46.57,46.57,46.33,46.37,74474.0,26.3358,26.3358,26.2,26.2227,74474.0
2016-05-17 13:00:00,46.37,46.44,46.31,46.42,55931.0,26.2227,26.2623,26.1887,26.2509,55931.0
2016-05-17 13:30:00,46.42,46.52,46.41,46.47,215568.0,26.2509,26.3075,26.2453,26.2792,215568.0
2016-05-17 14:00:00,46.47,46.54,46.42,46.53,242777.0,26.2792,26.3188,26.2509,26.3132,242777.0
2016-05-17 14:30:00,46.53,46.76,46.52,46.74,327231.0,26.3132,26.4432,26.3075,26.4319,327231.0
2016-05-17 15:00:00,46.75,46.78,46.56,46.59,281042.0,26.4376,26.4545,26.3301,26.3471,281042.0
2016-05-17 15:30:00,46.6,46.66,46.55,46.66,340768.0,26.3527,26.3867,26.3245,26.3867,340768.0
2016-05-18 09:30:00,46.33,46.36,46.18,46.31,114105.0,26.2,26.217,26.1152,26.1887,114105.0
2016-05-18 10:00:00,46.31,46.41,46.21,46.39,65607.0,26.1887,26.2453,26.1322,26.234,65607.0
2016-05-18 10:30:00,46.39,46.49,46.3,46.43,141727.0,26.234,26.2905,26.1831,26.2566,141727.0
2016-05-18 11:00:00,46.42,46.5,46.41,46.49,141308.0,26.2509,26.2962,26.2453,26.2905,141308.0
2016-05-18 11:30:00,46.49,46.59,46.47,46.49,215428.0,26.2905,26.3471,26.2792,26.2905,215428.0
2016-05-18 12:00:00,46.5,46.64,46.5,46.57,109526.0,26.2962,26.3754,26.2962,26.3358,109526.0
2016-05-18 12:30:00,46.57,46.67,46.56,46.67,89247.0,26.3358,26.3923,26.3301,26.3923,89247.0
2016-05-18 13:00:00,46.67,46.76,46.65,46.76,113709.0,26.3923,26.4432,26.381,26.4432,113709.0
2016-05-18 13:30:00,46.76,46.78,46.71,46.72,131946.0,26.4432,26.4545,26.4149,26.4206,131946.0
2016-05-18 14:00:00,46.72,46.72,46.15,46.19,133574.0,26.4206,26.4206,26.0983,26.1209,133574.0
2016-05-18 14:30:00,46.19,46.4,46.11,46.26,314841.0,26.1209,26.2396,26.0756,26.1605,314841.0
2016-05-18 15:00:00,46.26,46.34,46.13,46.13,167652.0,26.1605,26.2057,26.0869,26.0869,167652.0
2016-05-18 15:30:00,46.13,46.18,46.05,46.15,287815.0,26.0869,26.1152,26.0417,26.0983,287815.0
2016-05-19 09:30:00,45.93,45.95,45.63,45.65,125206.0,25.9738,25.9852,25.8042,25.8155,125206.0
2016-05-19 10:00:00,45.65,45.78,45.6,45.68,61974.0,25.8155,25.889,25.7872,25.8325,61974.0
2016-05-19 10:30:00,45.68,45.81,45.54,45.55,64166.0,25.8325,25.906,25.7533,25.759,64166.0
2016-05-19 11:00:00,45.56,45.62,45.5,45.55,70731.0,25.7646,25.7985,25.7307,25.759,70731.0
2016-05-19 11:30:00,45.55,45.68,45.54,45.65,53855.0,25.759,25.8325,25.7533,25.8155,53855.0
2016-05-19 12:00:00,45.66,45.8,45.62,45.66,47579.0,25.8212,25.9003,25.7985,25.8212,47579.0
2016-05-19 12:30:00,45.66,45.66,45.54,45.55,41734.0,25.8212,25.8212,25.7533,25.759,41734.0
2016-05-19 13:00:00,45.56,45.69,45.56,45.69,24588.0,25.7646,25.8381,25.7646,25.8381,24588.0
2016-05-19 13:30:00,45.71,45.79,45.7,45.71,39506.0,25.8494,25.8947,25.8438,25.8494,39506.0
2016-05-19 14:00:00,45.71,45.88,45.71,45.86,43412.0,25.8494,25.9456,25.8494,25.9343,43412.0
2016-05-19 14:30:00,45.86,45.86,45.72,45.75,68834.0,25.9343,25.9343,25.8551,25.8721,68834.0
2016-05-19 15:00:00,45.75,45.9,45.74,45.82,57000.0,25.8721,25.9569,25.8664,25.9116,57000.0
2016-05-19 15:30:00,45.83,45.84,45.77,45.79,65169.0,25.9173,25.923,25.8834,25.8947,65169.0
2016-05-20 09:30:00,45.94,46.13,45.89,46.03,88249.0,25.9795,26.0869,25.9512,26.0304,88249.0
2016-05-20 10:00:00,46.03,46.04,45.77,45.79,44415.0,26.0304,26.0361,25.8834,25.8947,44415.0
2016-05-20 10:30:00,45.79,45.96,45.78,45.95,38239.0,25.8947,25.9908,25.889,25.9852,38239.0
2016-05-20 11:00:00,45.94,46.09,45.94,46.05,56128.0,25.9795,26.0643,25.9795,26.0417,56128.0
2016-05-20 11:30:00,46.05,46.05,45.9,45.92,24242.0,26.0417,26.0417,25.9569,25.9682,24242.0
2016-05-20 12:00:00,45.92,46.02,45.91,45.98,37863.0,25.9682,26.0247,25.9625,26.0021,37863.0
2016-05-20 12:30:00,45.99,46.08,45.94,46.06,24040.0,26.0078,26.0587,25.9795,26.0474,24040.0
2016-05-20 13:00:00,46.05,46.19,46.04,46.16,88316.0,26.0417,26.1209,26.0361,26.1039,88316.0
2016-05-20 13:30:00,46.14,46.21,46.09,46.18,38130.0,26.0926,26.1322,26.0643,26.1152,38130.0
2016-05-20 14:00:00,46.18,46.18,46.13,46.16,36282.0,26.1152,26.1152,26.0869,26.1039,36282.0
2016-05-20 14:30:00,46.16,46.16,46.03,46.03,33560.0,26.1039,26.1039,26.0304,26.0304,33560.0
2016-05-20 15:00:00,46.03,46.04,45.97,45.97,67893.0,26.0304,26.0361,25.9965,25.9965,67893.0
2016-05-20 15:30:00,45.97,46.07,45.97,46.0,112879.0,25.9965,26.053,25.9965,26.0134,112879.0
2016-05-23 09:30:00,46.11,46.13,45.93,46.11,37413.0,26.0756,26.0869,25.9738,26.0756,37413.0
2016-05-23 10:00:00,46.11,46.24,46.1,46.16,44191.0,26.0756,26.1492,26.07,26.1039,44191.0
2016-05-23 10:30:00,46.17,46.19,46.09,46.12,18822.0,26.1096,26.1209,26.0643,26.0813,18822.0
2016-05-23 11:00:00,46.11,46.18,46.08,46.15,30338.0,26.0756,26.1152,26.0587,26.0983,30338.0
2016-05-23 11:30:00,46.16,46.22,46.13,46.17,33345.0,26.1039,26.1378,26.0869,26.1096,33345.0
2016-05-23 12:00:00,46.17,46.2,46.13,46.16,26838.0,26.1096,26.1265,26.0869,26.1039,26838.0
2016-05-23 12:30:00,46.15,46.15,46.06,46.12,23333.0,26.0983,26.0983,26.0474,26.0813,23333.0
2016-05-23 13:00:00,46.13,46.17,46.13,46.16,31644.0,26.0869,26.1096,26.0869,26.1039,31644.0
2016-05-23 13:30:00,46.15,46.26,46.15,46.25,27134.0,26.0983,26.1605,26.0983,26.1548,27134.0
2016-05-23 14:00:00,46.25,46.3,46.21,46.29,51159.0,26.1548,26.1831,26.1322,26.1774,51159.0
2016-05-23 14:30:00,46.3,46.34,46.27,46.29,45992.0,26.1831,26.2057,26.1661,26.1774,45992.0
2016-05-23 15:00:00,46.3,46.34,46.25,46.28,42206.0,26.1831,26.2057,26.1548,26.1718,42206.0
2016-05-23 15:30:00,46.29,46.35,46.18,46.21,88023.0,26.1774,26.2114,26.1152,26.1322,88023.0
2016-05-24 09:30:00,46.45,46.48,46.09,46.38,121027.0,26.2679,26.2849,26.0643,26.2283,121027.0
2016-05-24 10:00:00,46.38,46.4,46.23,46.29,75031.0,26.2283,26.2396,26.1435,26.1774,75031.0
2016-05-24 10:30:00,46.3,46.5,46.28,46.5,63465.0,26.1831,26.2962,26.1718,26.2962,63465.0
2016-05-24 11:00:00,46.5,46.56,46.45,46.46,58224.0,26.2962,26.3301,26.2679,26.2736,58224.0
2016-05-24 11:30:00,46.46,46.48,46.36,46.39,54668.0,26.2736,26.2849,26.217,26.234,54668.0
2016-05-24 12:00:00,46.38,46.4,46.27,46.32,25981.0,26.2283,26.2396,26.1661,26.1944,25981.0
2016-05-24 12:30:00,46.33,46.39,46.29,46.34,33957.0,26.2,26.234,26.1774,26.2057,33957.0
2016-05-24 13:00:00,46.34,46.38,46.29,46.3,21592.0,26.2057,26.2283,26.1774,26.1831,21592.0
2016-05-24 13:30:00,46.29,46.32,46.23,46.25,54451.0,26.1774,26.1944,26.1435,26.1548,54451.0
2016-05-24 14:00:00,46.26,46.26,46.14,46.19,52117.0,26.1605,26.1605,26.0926,26.1209,52117.0
2016-05-24 14:30:00,46.2,46.27,46.18,46.19,54262.0,26.1265,26.1661,26.1152,26.1209,54262.0
2016-05-24 15:00:00,46.2,46.31,46.17,46.28,66270.0,26.1265,26.1887,26.1096,26.1718,66270.0
2016-05-24 15:30:00,46.29,46.32,46.25,46.29,116875.0,26.1774,26.1944,26.1548,26.1774,116875.0
2016-05-25 09:30:00,46.55,46.59,46.28,46.49,69829.0,26.3245,26.3471,26.1718,26.2905,69829.0
2016-05-25 10:00:00,46.5,46.6,46.45,46.47,94980.0,26.2962,26.3527,26.2679,26.2792,94980.0
2016-05-25 10:30:00,46.47,46.52,46.23,46.34,99682.0,26.2792,26.3075,26.1435,26.2057,99682.0
2016-05-25 11:00:00,46.35,46.43,46.32,46.37,46483.0,26.2114,26.2566,26.1944,26.2227,46483.0
2016-05-25 11:30:00,46.37,46.47,46.29,46.34,41437.0,26.2227,26.2792,26.1774,26.2057,41437.0
2016-05-25 12:00:00,46.35,46.46,46.34,46.42,52410.0,26.2114,26.2736,26.2057,26.2509,52410.0
2016-05-25 12:30:00,46.41,46.46,46.34,46.36,41114.0,26.2453,26.2736,26.2057,26.217,41114.0
2016-05-25 13:00:00,46.36,46.44,46.36,46.43,40000.0,26.217,26.2623,26.217,26.2566,40000.0
2016-05-25 13:30:00,46.44,46.52,46.39,46.46,62943.0,26.2623,26.3075,26.234,26.2736,62943.0
2016-05-25 14:00:00,46.47,46.54,46.42,46.52,40403.0,26.2792,26.3188,26.2509,26.3075,40403.0
2016-05-25 14:30:00,46.51,46.6,46.48,46.51,44963.0,26.3018,26.3527,26.2849,26.3018,44963.0
2016-05-25 15:00:00,46.51,46.57,46.44,46.57,64610.0,26.3018,26.3358,26.2623,26.3358,64610.0
2016-05-25 15:30:00,46.56,46.57,46.48,46.51,138707.0,26.3301,26.3358,26.2849,26.3018,138707.0
2016-05-26 09:30:00,46.82,46.91,46.73,46.76,109581.0,26.4771,26.528,26.4263,26.4432,109581.0
2016-05-26 10:00:00,46.76,46.95,46.76,46.95,51604.0,26.4432,26.5507,26.4432,26.5507,51604.0
2016-05-26 10:30:00,46.96,46.98,46.79,46.79,48785.0,26.5563,26.5676,26.4602,26.4602,48785.0
2016-05-26 11:00:00,46.78,46.84,46.73,46.84,94878.0,26.4545,26.4885,26.4263,26.4885,94878.0
2016-05-26 11:30:00,46.84,46.87,46.79,46.82,30392.0,26.4885,26.5054,26.4602,26.4771,30392.0
2016-05-26 12:00:00,46.82,46.83,46.6,46.62,43914.0,26.4771,26.4828,26.3527,26.364,43914.0
2016-05-26 12:30:00,46.62,46.7,46.59,46.69,39819.0,26.364,26.4093,26.3471,26.4036,39819.0
2016-05-26 13:00:00,46.69,46.8,46.68,46.75,32634.0,26.4036,26.4658,26.398,26.4376,32634.0
2016-05-26 13:30:00,46.76,46.82,46.73,46.82,47221.0,26.4432,26.4771,26.4263,26.4771,47221.0
2016-05-26 14:00:00,46.83,46.87,46.81,46.85,42511.0,26.4828,26.5054,26.4715,26.4941,42511.0
2016-05-26 14:30:00,46.84,46.92,46.81,46.91,35796.0,26.4885,26.5337,26.4715,26.528,35796.0
2016-05-26 15:00:00,46.91,46.95,46.89,46.93,30050.0,26.528,26.5507,26.5167,26.5394,30050.0
2016-05-26 15:30:00,46.93,46.95,46.82,46.83,80632.0,26.5394,26.5507,26.4771,26.4828,80632.0
2016-05-27 09:30:00,46.61,46.66,46.46,46.53,147994.0,26.3584,26.3867,26.2736,26.3132,147994.0
2016-05-27 10:00:00,46.52,46.64,46.51,46.57,54112.0,26.3075,26.3754,26.3018,26.3358,54112.0
2016-05-27 10:30:00,46.58,46.6,46.49,46.52,56589.0,26.3414,26.3527,26.2905,26.3075,56589.0
2016-05-27 11:00:00,46.54,46.54,46.48,46.52,54057.0,26.3188,26.3188,26.2849,26.3075,54057.0
2016-05-27 11:30:00,46.52,46.56,46.5,46.53,35967.0,26.3075,26.3301,26.2962,26.3132,35967.0
2016-05-27 12:00:00,46.51,46.53,46.45,46.46,24678.0,26.3018,26.3132,26.2679,26.2736,24678.0
2016-05-27 12:30:00,46.47,46.5,46.43,46.48,26936.0,26.2792,26.2962,26.2566,26.2849,26936.0
2016-05-27 13:00:00,46.48,46.5,46.44,46.47,17950.0,26.2849,26.2962,26.2623,26.2792,17950.0
2016-05-27 13:30:00,46.47,46.5,46.33,46.33,43771.0,26.2792,26.2962,26.2,26.2,43771.0
2016-05-27 14:00:00,46.33,46.45,46.33,46.42,38270.0,26.2,26.2679,26.2,26.2509,38270.0
2016-05-27 14:30:00,46.41,46.45,46.35,46.43,36304.0,26.2453,26.2679,26.2114,26.2566,36304.0
2016-05-27 15:00:00,46.42,46.44,46.37,46.42,44108.0,26.2509,26.2623,26.2227,26.2509,44108.0
2016-05-27 15:30:00,46.42,46.48,46.4,46.4,113687.0,26.2509,26.2849,26.2396,26.2396,113687.0
2016-05-31 09:30:00,46.52,46.52,46.22,46.49,74908.0,26.3075,26.3075,26.1378,26.2905,74908.0
2016-05-31 10:00:00,46.5,46.55,46.39,46.4,83718.0,26.2962,26.3245,26.234,26.2396,83718.0
2016-05-31 10:30:00,46.42,46.5,46.22,46.26,65550.0,26.2509,26.2962,26.1378,26.1605,65550.0
2016-05-31 11:00:00,46.25,46.27,46.15,46.19,91732.0,26.1548,26.1661,26.0983,26.1209,91732.0
2016-05-31 11:30:00,46.18,46.22,46.13,46.14,32142.0,26.1152,26.1378,26.0869,26.0926,32142.0
2016-05-31 12:00:00,46.13,46.2,46.11,46.2,25526.0,26.0869,26.1265,26.0756,26.1265,25526.0
2016-05-31 12:30:00,46.21,46.22,46.15,46.16,47365.0,26.1322,26.1378,26.0983,26.1039,47365.0
2016-05-31 13:00:00,46.16,46.18,46.11,46.16,29162.0,26.1039,26.1152,26.0756,26.1039,29162.0
2016-05-31 13:30:00,46.17,46.19,46.13,46.14,26268.0,26.1096,26.1209,26.0869,26.0926,26268.0
2016-05-31 14:00:00,46.13,46.14,45.97,46.03,115057.0,26.0869,26.0926,25.9965,26.0304,115057.0
2016-05-31 14:30:00,46.03,46.04,45.92,45.94,73955.0,26.0304,26.0361,25.9682,25.9795,73955.0
2016-05-31 15:00:00,45.94,45.99,45.92,45.98,73030.0,25.9795,26.0078,25.9682,26.0021,73030.0
2016-05-31 15:30:00,45.98,46.13,45.97,46.04,214070.0,26.0021,26.0869,25.9965,26.0361,214070.0
2016-06-01 09:30:00,46.0,46.19,45.93,46.03,63747.0,26.0134,26.1209,25.9738,26.0304,63747.0
2016-06-01 10:00:00,46.03,46.14,45.94,46.03,59901.0,26.0304,26.0926,25.9795,26.0304,59901.0
2016-06-01 10:30:00,46.04,46.12,45.93,46.11,35120.0,26.0361,26.0813,25.9738,26.0756,35120.0
2016-06-01 11:00:00,46.12,46.19,46.03,46.03,122014.0,26.0813,26.1209,26.0304,26.0304,122014.0
2016-06-01 11:30:00,46.03,46.06,45.92,46.0,51039.0,26.0304,26.0474,25.9682,26.0134,51039.0
2016-06-01 12:00:00,46.0,46.01,45.9,45.95,41715.0,26.0134,26.0191,25.9569,25.9852,41715.0
2016-06-01 12:30:00,45.95,45.98,45.87,45.97,39763.0,25.9852,26.0021,25.9399,25.9965,39763.0
2016-06-01 13:00:00,45.99,46.04,45.95,46.0,53431.0,26.0078,26.0361,25.9852,26.0134,53431.0
2016-06-01 13:30:00,46.01,46.13,45.99,46.11,64118.0,26.0191,26.0869,26.0078,26.0756,64118.0
2016-06-01 14:00:00,46.11,46.23,46.1,46.2,45473.0,26.0756,26.1435,26.07,26.1265,45473.0
2016-06-01 14:30:00,46.22,46.24,46.16,46.22,35506.0,26.1378,26.1492,26.1039,26.1378,35506.0
2016-06-01 15:00:00,46.22,46.31,46.21,46.29,47972.0,26.1378,26.1887,26.1322,26.1774,47972.0
2016-06-01 15:30:00,46.29,46.3,46.25,46.27,64475.0,26.1774,26.1831,26.1548,26.1661,64475.0
2016-06-02 09:30:00,46.0,46.14,45.98,46.08,85890.0,26.0134,26.0926,26.0021,26.0587,85890.0
2016-06-02 10:00:00,46.08,46.15,46.04,46.05,40351.0,26.0587,26.0983,26.0361,26.0417,40351.0
2016-06-02 10:30:00,46.05,46.11,46.0,46.07,38454.0,26.0417,26.0756,26.0134,26.053,38454.0
2016-06-02 11:00:00,46.06,46.21,46.06,46.21,38755.0,26.0474,26.1322,26.0474,26.1322,38755.0
2016-06-02 11:30:00,46.2,46.26,46.18,46.25,26445.0,26.1265,26.1605,26.1152,26.1548,26445.0
2016-06-02 12:00:00,46.25,46.25,46.18,46.19,22310.0,26.1548,26.1548,26.1152,26.1209,22310.0
2016-06-02 12:30:00,46.2,46.28,46.17,46.26,37067.0,26.1265,26.1718,26.1096,26.1605,37067.0
2016-06-02 13:00:00,46.26,46.3,46.18,46.19,21582.0,26.1605,26.1831,26.1152,26.1209,21582.0
2016-06-02 13:30:00,46.19,46.25,46.18,46.22,25406.0,26.1209,26.1548,26.1152,26.1378,25406.0
2016-06-02 14:00:00,46.22,46.28,46.2,46.2,41563.0,26.1378,26.1718,26.1265,26.1265,41563.0
2016-06-02 14:30:00,46.21,46.22,46.17,46.22,26877.0,26.1322,26.1378,26.1096,26.1378,26877.0
2016-06-02 15:00:00,46.22,46.28,46.2,46.21,64686.0,26.1378,26.1718,26.1265,26.1322,64686.0
2016-06-02 15:30:00,46.21,46.24,46.11,46.18,105277.0,26.1322,26.1492,26.0756,26.1152,105277.0
2016-06-03 09:30:00,46.85,46.88,46.68,46.79,95172.0,26.4941,26.5111,26.398,26.4602,95172.0
2016-06-03 10:00:00,46.79,46.82,46.69,46.75,51016.0,26.4602,26.4771,26.4036,26.4376,51016.0
2016-06-03 10:30:00,46.74,46.89,46.73,46.87,36461.0,26.4319,26.5167,26.4263,26.5054,36461.0
2016-06-03 11:00:00,46.88,46.92,46.79,46.91,33562.0,26.5111,26.5337,26.4602,26.528,33562.0
2016-06-03 11:30:00,46.91,46.96,46.88,46.95,25668.0,26.528,26.5563,26.5111,26.5507,25668.0
2016-06-03 12:00:00,46.96,46.98,46.91,46.97,18952.0,26.5563,26.5676,26.528,26.562,18952.0
2016-06-03 12:30:00,46.96,47.0,46.87,46.9,20716.0,26.5563,26.5789,26.5054,26.5224,20716.0
2016-06-03 13:00:00,46.89,46.89,46.81,46.86,34657.0,26.5167,26.5167,26.4715,26.4998,34657.0
2016-06-03 13:30:00,46.87,46.94,46.87,46.94,21730.0,26.5054,26.545,26.5054,26.545,21730.0
2016-06-03 14:00:00,46.93,46.96,46.89,46.94,30431.0,26.5394,26.5563,26.5167,26.545,30431.0
2016-06-03 14:30:00,46.94,47.04,46.94,47.03,65287.0,26.545,26.6016,26.545,26.5959,65287.0
2016-06-03 15:00:00,47.02,47.03,46.98,47.01,41321.0,26.5903,26.5959,26.5676,26.5846,41321.0
2016-06-03 15:30:00,47.01,47.04,46.95,46.96,99901.0,26.5846,26.6016,26.5507,26.5563,99901.0
2016-06-06 09:30:00,47.09,47.11,46.93,47.05,101932.0,26.6298,26.6411,26.5394,26.6072,101932.0
2016-06-06 10:00:00,47.06,47.22,47.03,47.22,55569.0,26.6129,26.7034,26.5959,26.7034,55569.0
2016-06-06 10:30:00,47.22,47.4,47.22,47.32,86179.0,26.7034,26.8051,26.7034,26.7599,86179.0
2016-06-06 11:00:00,47.32,47.34,47.21,47.23,37163.0,26.7599,26.7712,26.6977,26.709,37163.0
2016-06-06 11:30:00,47.23,47.23,47.08,47.11,64016.0,26.709,26.709,26.6242,26.6411,64016.0
2016-06-06 12:00:00,47.1,47.22,47.1,47.22,54308.0,26.6355,26.7034,26.6355,26.7034,54308.0
2016-06-06 12:30:00,47.21,47.26,47.11,47.21,51890.0,26.6977,26.726,26.6411,26.6977,51890.0
2016-06-06 13:00:00,47.21,47.27,47.17,47.19,37502.0,26.6977,26.7316,26.6751,26.6864,37502.0
2016-06-06 13:30:00,47.19,47.27,47.13,47.24,55930.0,26.6864,26.7316,26.6525,26.7147,55930.0
2016-06-06 14:00:00,47.25,47.31,47.21,47.3,72927.0,26.7203,26.7542,26.6977,26.7486,72927.0
2016-06-06 14:30:00,47.3,47.31,47.24,47.25,62521.0,26.7486,26.7542,26.7147,26.7203,62521.0
2016-06-06 15:00:00,47.26,47.3,47.22,47.25,54407.0,26.726,26.7486,26.7034,26.7203,54407.0
2016-06-06 15:30:00,47.25,47.3,47.24,47.26,98756.0,26.7203,26.7486,26.7147,26.726,98756.0
2016-06-07 09:30:00,47.39,47.46,47.25,47.31,117052.0,26.7995,26.8391,26.7203,26.7542,117052.0
2016-06-07 10:00:00,47.3,47.41,47.25,47.27,60833.0,26.7486,26.8108,26.7203,26.7316,60833.0
2016-06-07 10:30:00,47.27,47.28,47.11,47.21,41988.0,26.7316,26.7373,26.6411,26.6977,41988.0
2016-06-07 11:00:00,47.22,47.31,47.21,47.27,39780.0,26.7034,26.7542,26.6977,26.7316,39780.0
2016-06-07 11:30:00,47.28,47.29,47.21,47.22,43377.0,26.7373,26.7429,26.6977,26.7034,43377.0
2016-06-07 12:00:00,47.21,47.27,47.18,47.25,28822.0,26.6977,26.7316,26.6807,26.7203,28822.0
2016-06-07 12:30:00,47.24,47.28,47.24,47.26,26817.0,26.7147,26.7373,26.7147,26.726,26817.0
2016-06-07 13:00:00,47.26,47.28,47.23,47.26,27371.0,26.726,26.7373,26.709,26.726,27371.0
2016-06-07 13:30:00,47.27,47.34,47.26,47.29,27298.0,26.7316,26.7712,26.726,26.7429,27298.0
2016-06-07 14:00:00,47.29,47.39,47.28,47.37,44995.0,26.7429,26.7995,26.7373,26.7882,44995.0
2016-06-07 14:30:00,47.38,47.42,47.32,47.4,40782.0,26.7938,26.8165,26.7599,26.8051,40782.0
2016-06-07 15:00:00,47.4,47.43,47.37,47.39,46932.0,26.8051,26.8221,26.7882,26.7995,46932.0
2016-06-07 15:30:00,47.39,47.4,47.3,47.33,194605.0,26.7995,26.8051,26.7486,26.7656,194605.0
2016-06-08 09:30:00,47.8,47.85,47.66,47.72,160927.0,27.0313,27.0596,26.9522,26.9861,160927.0
2016-06-08 10:00:00,47.71,47.71,47.41,47.41,53864.0,26.9805,26.9805,26.8108,26.8108,53864.0
2016-06-08 10:30:00,47.41,47.49,47.36,47.39,46795.0,26.8108,26.856,26.7825,26.7995,46795.0
2016-06-08 11:00:00,47.4,47.43,47.32,47.38,42038.0,26.8051,26.8221,26.7599,26.7938,42038.0
2016-06-08 11:30:00,47.37,47.48,47.36,47.4,43489.0,26.7882,26.8504,26.7825,26.8051,43489.0
2016-06-08 12:00:00,47.39,47.42,47.35,47.36,17827.0,26.7995,26.8165,26.7769,26.7825,17827.0
2016-06-08 12:30:00,47.36,47.37,47.26,47.26,26411.0,26.7825,26.7882,26.726,26.726,26411.0
2016-06-08 13:00:00,47.27,47.35,47.26,47.27,20718.0,26.7316,26.7769,26.726,26.7316,20718.0
2016-06-08 13:30:00,47.27,47.33,47.26,47.32,29955.0,26.7316,26.7656,26.726,26.7599,29955.0
2016-06-08 14:00:00,47.33,47.36,47.28,47.35,41939.0,26.7656,26.7825,26.7373,26.7769,41939.0
2016-06-08 14:30:00,47.36,47.45,47.34,47.4,49548.0,26.7825,26.8334,26.7712,26.8051,49548.0
2016-06-08 15:00:00,47.4,47.43,47.37,47.43,51055.0,26.8051,26.8221,26.7882,26.8221,51055.0
2016-06-08 15:30:00,47.43,47.52,47.41,47.48,119358.0,26.8221,26.873,26.8108,26.8504,119358.0
2016-06-09 09:30:00,47.31,47.34,47.14,47.18,107974.0,26.7542,26.7712,26.6581,26.6807,107974.0
2016-06-09 10:00:00,47.18,47.19,47.07,47.11,37813.0,26.6807,26.6864,26.6185,26.6411,37813.0
2016-06-09 10:30:00,47.11,47.34,47.08,47.3,43951.0,26.6411,26.7712,26.6242,26.7486,43951.0
2016-06-09 11:00:00,47.29,47.36,47.21,47.22,25714.0,26.7429,26.7825,26.6977,26.7034,25714.0
2016-06-09 11:30:00,47.22,47.29,47.18,47.21,26373.0,26.7034,26.7429,26.6807,26.6977,26373.0
2016-06-09 12:00:00,47.22,47.22,47.13,47.15,26642.0,26.7034,26.7034,26.6525,26.6638,26642.0
2016-06-09 12:30:00,47.15,47.21,47.14,47.18,13856.0,26.6638,26.6977,26.6581,26.6807,13856.0
2016-06-09 13:00:00,47.17,47.31,47.17,47.31,30240.0,26.6751,26.7542,26.6751,26.7542,30240.0
2016-06-09 13:30:00,47.31,47.32,47.23,47.3,48195.0,26.7542,26.7599,26.709,26.7486,48195.0
2016-06-09 14:00:00,47.3,47.35,47.28,47.28,24966.0,26.7486,26.7769,26.7373,26.7373,24966.0
2016-06-09 14:30:00,47.29,47.5,47.28,47.5,34222.0,26.7429,26.8617,26.7373,26.8617,34222.0
2016-06-09 15:00:00,47.5,47.5,47.41,47.44,28280.0,26.8617,26.8617,26.8108,26.8278,28280.0
2016-06-09 15:30:00,47.45,47.47,47.36,47.39,100222.0,26.8334,26.8447,26.7825,26.7995,100222.0
2016-06-10 09:30:00,47.3,47.56,47.12,47.19,113849.0,26.7486,26.8956,26.6468,26.6864,113849.0
2016-06-10 10:00:00,47.19,47.22,47.04,47.09,73219.0,26.6864,26.7034,26.6016,26.6298,73219.0
2016-06-10 10:30:00,47.1,47.14,46.95,47.01,59194.0,26.6355,26.6581,26.5507,26.5846,59194.0
2016-06-10 11:00:00,47.02,47.08,46.96,46.98,55629.0,26.5903,26.6242,26.5563,26.5676,55629.0
2016-06-10 11:30:00,46.98,47.0,46.91,46.96,27817.0,26.5676,26.5789,26.528,26.5563,27817.0
2016-06-10 12:00:00,46.97,46.99,46.76,46.77,73402.0,26.562,26.5733,26.4432,26.4489,73402.0
2016-06-10 12:30:00,46.76,46.82,46.73,46.8,30991.0,26.4432,26.4771,26.4263,26.4658,30991.0
2016-06-10 13:00:00,46.8,46.8,46.71,46.76,44451.0,26.4658,26.4658,26.4149,26.4432,44451.0
2016-06-10 13:30:00,46.76,46.78,46.65,46.66,52456.0,26.4432,26.4545,26.381,26.3867,52456.0
2016-06-10 14:00:00,46.66,46.71,46.58,46.71,80854.0,26.3867,26.4149,26.3414,26.4149,80854.0
2016-06-10 14:30:00,46.69,46.72,46.64,46.7,38945.0,26.4036,26.4206,26.3754,26.4093,38945.0
2016-06-10 15:00:00,46.71,46.89,46.67,46.89,68463.0,26.4149,26.5167,26.3923,26.5167,68463.0
2016-06-10 15:30:00,46.88,46.98,46.88,46.92,136726.0,26.5111,26.5676,26.5111,26.5337,136726.0
2016-06-13 09:30:00,46.04,46.37,46.02,46.08,140147.0,26.425,26.6144,26.4135,26.4479,140147.0
2016-06-13 10:00:00,46.09,46.12,45.96,46.09,51884.0,26.4537,26.4709,26.3791,26.4537,51884.0
2016-06-13 10:30:00,46.1,46.1,46.0,46.08,50990.0,26.4594,26.4594,26.402,26.4479,50990.0
2016-06-13 11:00:00,46.07,46.08,45.91,45.92,43649.0,26.4422,26.4479,26.3504,26.3561,43649.0
2016-06-13 11:30:00,45.92,45.93,45.82,45.82,24023.0,26.3561,26.3618,26.2987,26.2987,24023.0
2016-06-13 12:00:00,45.82,45.92,45.8,45.9,25798.0,26.2987,26.3561,26.2872,26.3446,25798.0
2016-06-13 12:30:00,45.89,45.96,45.87,45.93,20772.0,26.3389,26.3791,26.3274,26.3618,20772.0
2016-06-13 13:00:00,45.91,45.95,45.87,45.95,22657.0,26.3504,26.3733,26.3274,26.3733,22657.0
2016-06-13 13:30:00,45.94,45.95,45.79,45.82,45177.0,26.3676,26.3733,26.2815,26.2987,45177.0
2016-06-13 14:00:00,45.82,45.85,45.74,45.77,38887.0,26.2987,26.3159,26.2528,26.27,38887.0
2016-06-13 14:30:00,45.76,45.8,45.71,45.74,55305.0,26.2643,26.2872,26.2356,26.2528,55305.0
2016-06-13 15:00:00,45.75,45.75,45.65,45.68,47469.0,26.2585,26.2585,26.2011,26.2183,47469.0
2016-06-13 15:30:00,45.67,45.7,45.63,45.68,140105.0,26.2126,26.2298,26.1896,26.2183,140105.0
2016-06-14 09:30:00,45.53,45.77,45.47,45.54,100078.0,26.1323,26.27,26.0978,26.138,100078.0
2016-06-14 10:00:00,45.54,45.67,45.44,45.66,42576.0,26.138,26.2126,26.0806,26.2069,42576.0
2016-06-14 10:30:00,45.67,45.73,45.58,45.59,31029.0,26.2126,26.247,26.1609,26.1667,31029.0
2016-06-14 11:00:00,45.59,45.83,45.58,45.71,66023.0,26.1667,26.3044,26.1609,26.2356,66023.0
2016-06-14 11:30:00,45.72,45.82,45.71,45.78,52819.0,26.2413,26.2987,26.2356,26.2757,52819.0
2016-06-14 12:00:00,45.78,45.98,45.76,45.95,56073.0,26.2757,26.3905,26.2643,26.3733,56073.0
2016-06-14 12:30:00,45.96,45.96,45.85,45.88,26423.0,26.3791,26.3791,26.3159,26.3331,26423.0
2016-06-14 13:00:00,45.88,45.91,45.83,45.87,35414.0,26.3331,26.3504,26.3044,26.3274,35414.0
2016-06-14 13:30:00,45.87,45.95,45.84,45.85,56504.0,26.3274,26.3733,26.3102,26.3159,56504.0
2016-06-14 14:00:00,45.86,45.97,45.85,45.96,50309.0,26.3217,26.3848,26.3159,26.3791,50309.0
2016-06-14 14:30:00,45.97,45.98,45.89,45.91,37270.0,26.3848,26.3905,26.3389,26.3504,37270.0
2016-06-14 15:00:00,45.91,46.14,45.88,46.14,65525.0,26.3504,26.4824,26.3331,26.4824,65525.0
2016-06-14 15:30:00,46.13,46.14,46.0,46.01,141354.0,26.4766,26.4824,26.402,26.4078,141354.0
2016-06-15 09:30:00,45.94,46.14,45.85,46.06,104664.0,26.3676,26.4824,26.3159,26.4364,104664.0
2016-06-15 10:00:00,46.05,46.08,46.0,46.03,37686.0,26.4307,26.4479,26.402,26.4192,37686.0
2016-06-15 10:30:00,46.04,46.23,46.01,46.01,41460.0,26.425,26.534,26.4078,26.4078,41460.0
2016-06-15 11:00:00,46.01,46.02,45.9,45.9,29343.0,26.4078,26.4135,26.3446,26.3446,29343.0
2016-06-15 11:30:00,45.92,45.94,45.75,45.75,46715.0,26.3561,26.3676,26.2585,26.2585,46715.0
2016-06-15 12:00:00,45.74,45.83,45.73,45.79,37950.0,26.2528,26.3044,26.247,26.2815,37950.0
2016-06-15 12:30:00,45.8,45.85,45.69,45.84,46906.0,26.2872,26.3159,26.2241,26.3102,46906.0
2016-06-15 13:00:00,45.84,45.91,45.81,45.88,30543.0,26.3102,26.3504,26.293,26.3331,30543.0
2016-06-15 13:30:00,45.88,45.88,45.76,45.79,41933.0,26.3331,26.3331,26.2643,26.2815,41933.0
2016-06-15 14:00:00,45.84,46.04,45.84,45.94,60820.0,26.3102,26.425,26.3102,26.3676,60820.0
2016-06-15 14:30:00,45.94,46.01,45.87,45.9,56610.0,26.3676,26.4078,26.3274,26.3446,56610.0
2016-06-15 15:00:00,45.89,45.91,45.82,45.85,45335.0,26.3389,26.3504,26.2987,26.3159,45335.0
2016-06-15 15:30:00,45.86,45.88,45.67,45.71,129841.0,26.3217,26.3331,26.2126,26.2356,129841.0
2016-06-16 09:30:00,45.14,45.28,44.96,44.97,119240.0,25.9084,25.9888,25.8051,25.8108,119240.0
2016-06-16 10:00:00,44.97,45.0,44.85,44.89,92462.0,25.8108,25.8281,25.742,25.7649,92462.0
2016-06-16 10:30:00,44.88,44.95,44.78,44.95,82834.0,25.7592,25.7994,25.7018,25.7994,82834.0
2016-06-16 11:00:00,44.95,45.2,44.92,45.2,111573.0,25.7994,25.9428,25.7821,25.9428,111573.0
2016-06-16 11:30:00,45.19,45.2,45.09,45.13,50288.0,25.9371,25.9428,25.8797,25.9027,50288.0
2016-06-16 12:00:00,45.1,45.39,45.09,45.37,32610.0,25.8854,26.0519,25.8797,26.0404,32610.0
2016-06-16 12:30:00,45.37,45.57,45.35,45.41,36917.0,26.0404,26.1552,26.0289,26.0634,36917.0
2016-06-16 13:00:00,45.42,45.62,45.41,45.58,67098.0,26.0691,26.1839,26.0634,26.1609,67098.0
2016-06-16 13:30:00,45.58,45.62,45.52,45.59,49035.0,26.1609,26.1839,26.1265,26.1667,49035.0
2016-06-16 14:00:00,45.59,45.72,45.58,45.62,67271.0,26.1667,26.2413,26.1609,26.1839,67271.0
2016-06-16 14:30:00,45.62,45.73,45.58,45.7,43752.0,26.1839,26.247,26.1609,26.2298,43752.0
2016-06-16 15:00:00,45.7,45.72,45.62,45.69,64730.0,26.2298,26.2413,26.1839,26.2241,64730.0
2016-06-16 15:30:00,45.69,45.71,45.6,45.69,156166.0,26.2241,26.2356,26.1724,26.2241,156166.0
2016-06-17 09:30:00,45.84,45.94,45.69,45.88,108776.0,26.3102,26.3676,26.2241,26.3331,108776.0
2016-06-17 10:00:00,45.88,46.07,45.86,45.97,55213.0,26.3331,26.4422,26.3217,26.3848,55213.0
2016-06-17 10:30:00,45.96,45.97,45.74,45.77,98992.0,26.3791,26.3848,26.2528,26.27,98992.0
2016-06-17 11:00:00,45.78,45.85,45.7,45.76,37311.0,26.2757,26.3159,26.2298,26.2643,37311.0
2016-06-17 11:30:00,45.76,45.83,45.71,45.82,60996.0,26.2643,26.3044,26.2356,26.2987,60996.0
2016-06-17 12:00:00,45.84,45.89,45.83,45.88,38211.0,26.3102,26.3389,26.3044,26.3331,38211.0
2016-06-17 12:30:00,45.89,45.9,45.83,45.86,26501.0,26.3389,26.3446,26.3044,26.3217,26501.0
2016-06-17 13:00:00,45.87,45.97,45.84,45.93,35591.0,26.3274,26.3848,26.3102,26.3618,35591.0
2016-06-17 13:30:00,45.93,45.94,45.87,45.87,36932.0,26.3618,26.3676,26.3274,26.3274,36932.0
2016-06-17 14:00:00,45.87,45.94,45.84,45.94,42422.0,26.3274,26.3676,26.3102,26.3676,42422.0
2016-06-17 14:30:00,45.93,45.97,45.91,45.92,47777.0,26.3618,26.3848,26.3504,26.3561,47777.0
2016-06-17 15:00:00,45.92,45.95,45.89,45.93,37122.0,26.3561,26.3733,26.3389,26.3618,37122.0
2016-06-17 15:30:00,45.93,46.02,45.91,45.93,155135.0,26.3618,26.4135,26.3504,26.3618,155135.0
2016-06-20 09:30:00,46.34,46.54,46.13,46.16,74305.0,26.5972,26.7119,26.4766,26.4938,74305.0
2016-06-20 10:00:00,46.16,46.38,46.13,46.34,41507.0,26.4938,26.6201,26.4766,26.5972,41507.0
2016-06-20 10:30:00,46.34,46.39,46.28,46.34,52568.0,26.5972,26.6259,26.5627,26.5972,52568.0
2016-06-20 11:00:00,46.34,46.56,46.33,46.56,75798.0,26.5972,26.7234,26.5914,26.7234,75798.0
2016-06-20 11:30:00,46.55,46.55,46.45,46.52,58767.0,26.7177,26.7177,26.6603,26.7005,58767.0
2016-06-20 12:00:00,46.52,46.53,46.3,46.32,51532.0,26.7005,26.7062,26.5742,26.5857,51532.0
2016-06-20 12:30:00,46.33,46.43,46.32,46.32,22483.0,26.5914,26.6488,26.5857,26.5857,22483.0
2016-06-20 13:00:00,46.32,46.34,46.05,46.15,114337.0,26.5857,26.5972,26.4307,26.4881,114337.0
2016-06-20 13:30:00,46.16,46.28,46.15,46.27,29659.0,26.4938,26.5627,26.4881,26.557,29659.0
2016-06-20 14:00:00,46.27,46.34,46.24,46.31,56412.0,26.557,26.5972,26.5398,26.5799,56412.0
2016-06-20 14:30:00,46.3,46.41,46.29,46.39,43967.0,26.5742,26.6373,26.5685,26.6259,43967.0
2016-06-20 15:00:00,46.39,46.44,46.37,46.38,44798.0,26.6259,26.6546,26.6144,26.6201,44798.0
2016-06-20 15:30:00,46.39,46.39,46.25,46.28,123502.0,26.6259,26.6259,26.5455,26.5627,123502.0
2016-06-21 09:30:00,46.51,46.51,46.15,46.32,53613.0,26.6947,26.6947,26.4881,26.5857,53613.0
2016-06-21 10:00:00,46.33,46.47,46.32,46.41,50154.0,26.5914,26.6718,26.5857,26.6373,50154.0
2016-06-21 10:30:00,46.41,46.59,46.4,46.54,78499.0,26.6373,26.7406,26.6316,26.7119,78499.0
2016-06-21 11:00:00,46.53,46.62,46.49,46.5,31545.0,26.7062,26.7579,26.6832,26.689,31545.0
2016-06-21 11:30:00,46.51,46.61,46.51,46.57,46333.0,26.6947,26.7521,26.6947,26.7292,46333.0
2016-06-21 12:00:00,46.58,46.6,46.55,46.59,15609.0,26.7349,26.7464,26.7177,26.7406,15609.0
2016-06-21 12:30:00,46.6,46.7,46.6,46.69,45917.0,26.7464,26.8038,26.7464,26.798,45917.0
2016-06-21 13:00:00,46.7,46.75,46.65,46.65,42765.0,26.8038,26.8325,26.7751,26.7751,42765.0
2016-06-21 13:30:00,46.65,46.8,46.64,46.78,23537.0,26.7751,26.8612,26.7693,26.8497,23537.0
2016-06-21 14:00:00,46.78,46.81,46.75,46.79,28106.0,26.8497,26.8669,26.8325,26.8554,28106.0
2016-06-21 14:30:00,46.79,46.81,46.74,46.74,24337.0,26.8554,26.8669,26.8267,26.8267,24337.0
2016-06-21 15:00:00,46.73,46.74,46.66,46.66,34199.0,26.821,26.8267,26.7808,26.7808,34199.0
2016-06-21 15:30:00,46.66,46.7,46.61,46.64,132150.0,26.7808,26.8038,26.7521,26.7693,132150.0
2016-06-22 09:30:00,46.77,46.85,46.7,46.76,41781.0,26.844,26.8899,26.8038,26.8382,41781.0
2016-06-22 10:00:00,46.78,46.85,46.65,46.81,135632.0,26.8497,26.8899,26.7751,26.8669,135632.0
2016-06-22 10:30:00,46.79,46.8,46.53,46.57,60809.0,26.8554,26.8612,26.7062,26.7292,60809.0
2016-06-22 11:00:00,46.56,46.68,46.47,46.62,38237.0,26.7234,26.7923,26.6718,26.7579,38237.0
2016-06-22 11:30:00,46.62,46.62,46.52,46.6,35140.0,26.7579,26.7579,26.7005,26.7464,35140.0
2016-06-22 12:00:00,46.6,46.67,46.59,46.67,39652.0,26.7464,26.7866,26.7406,26.7866,39652.0
2016-06-22 12:30:00,46.69,46.74,46.64,46.71,39289.0,26.798,26.8267,26.7693,26.8095,39289.0
2016-06-22 13:00:00,46.7,46.72,46.57,46.63,42074.0,26.8038,26.8153,26.7292,26.7636,42074.0
2016-06-22 13:30:00,46.63,46.63,46.51,46.55,21644.0,26.7636,26.7636,26.6947,26.7177,21644.0
2016-06-22 14:00:00,46.54,46.58,46.49,46.57,41322.0,26.7119,26.7349,26.6832,26.7292,41322.0
2016-06-22 14:30:00,46.57,46.58,46.52,46.54,50369.0,26.7292,26.7349,26.7005,26.7119,50369.0
2016-06-22 15:00:00,46.53,46.63,46.52,46.62,53599.0,26.7062,26.7636,26.7005,26.7579,53599.0
2016-06-22 15:30:00,46.6,46.63,46.51,46.52,75349.0,26.7464,26.7636,26.6947,26.7005,75349.0
2016-06-23 09:30:00,46.98,47.05,46.88,47.01,72033.0,26.9645,27.0047,26.9071,26.9817,72033.0
2016-06-23 10:00:00,47.02,47.13,46.93,46.98,56162.0,26.9874,27.0506,26.9358,26.9645,56162.0
2016-06-23 10:30:00,46.97,47.0,46.92,46.97,30030.0,26.9587,26.976,26.9301,26.9587,30030.0
2016-06-23 11:00:00,46.98,47.09,46.98,47.07,34590.0,26.9645,27.0276,26.9645,27.0161,34590.0
2016-06-23 11:30:00,47.06,47.2,47.06,47.16,40133.0,27.0104,27.0908,27.0104,27.0678,40133.0
2016-06-23 12:00:00,47.17,47.19,47.1,47.13,44366.0,27.0735,27.085,27.0334,27.0506,44366.0
2016-06-23 12:30:00,47.12,47.15,47.08,47.12,70541.0,27.0448,27.0621,27.0219,27.0448,70541.0
2016-06-23 13:00:00,47.13,47.22,47.13,47.17,71046.0,27.0506,27.1022,27.0506,27.0735,71046.0
2016-06-23 13:30:00,47.16,47.2,47.11,47.2,62457.0,27.0678,27.0908,27.0391,27.0908,62457.0
2016-06-23 14:00:00,47.19,47.19,47.06,47.09,36657.0,27.085,27.085,27.0104,27.0276,36657.0
2016-06-23 14:30:00,47.08,47.1,47.0,47.0,34412.0,27.0219,27.0334,26.976,26.976,34412.0
2016-06-23 15:00:00,47.0,47.04,46.97,47.03,46817.0,26.976,26.9989,26.9587,26.9932,46817.0
2016-06-23 15:30:00,47.04,47.18,47.03,47.17,155159.0,26.9989,27.0793,26.9932,27.0735,155159.0
2016-06-24 09:30:00,45.75,46.41,45.69,46.39,97099.0,26.2585,26.6373,26.2241,26.6259,97099.0
2016-06-24 10:00:00,46.4,46.62,46.32,46.36,79533.0,26.6316,26.7579,26.5857,26.6086,79533.0
2016-06-24 10:30:00,46.35,46.61,46.31,46.54,71571.0,26.6029,26.7521,26.5799,26.7119,71571.0
2016-06-24 11:00:00,46.54,46.57,46.24,46.28,70746.0,26.7119,26.7292,26.5398,26.5627,70746.0
2016-06-24 11:30:00,46.33,46.46,46.31,46.44,49516.0,26.5914,26.666,26.5799,26.6546,49516.0
2016-06-24 12:00:00,46.41,46.45,46.3,46.34,36917.0,26.6373,26.6603,26.5742,26.5972,36917.0
2016-06-24 12:30:00,46.33,46.37,46.18,46.23,34703.0,26.5914,26.6144,26.5053,26.534,34703.0
2016-06-24 13:00:00,46.24,46.34,46.22,46.29,24098.0,26.5398,26.5972,26.5283,26.5685,24098.0
2016-06-24 13:30:00,46.29,46.35,46.18,46.26,48196.0,26.5685,26.6029,26.5053,26.5512,48196.0
2016-06-24 14:00:00,46.28,46.32,46.2,46.21,51767.0,26.5627,26.5857,26.5168,26.5225,51767.0
2016-06-24 14:30:00,46.18,46.21,46.07,46.14,40497.0,26.5053,26.5225,26.4422,26.4824,40497.0
2016-06-24 15:00:00,46.13,46.17,45.92,45.96,57464.0,26.4766,26.4996,26.3561,26.3791,57464.0
2016-06-24 15:30:00,45.97,46.2,45.97,46.11,134374.0,26.3848,26.5168,26.3848,26.4651,134374.0
2016-06-27 09:30:00,45.64,45.95,45.49,45.56,114682.0,26.1954,26.3733,26.1093,26.1495,114682.0
2016-06-27 10:00:00,45.55,45.71,45.52,45.52,42745.0,26.1437,26.2356,26.1265,26.1265,42745.0
2016-06-27 10:30:00,45.53,45.68,45.48,45.54,45868.0,26.1323,26.2183,26.1036,26.138,45868.0
2016-06-27 11:00:00,45.54,45.72,45.5,45.72,70089.0,26.138,26.2413,26.115,26.2413,70089.0
2016-06-27 11:30:00,45.71,45.87,45.65,45.87,44355.0,26.2356,26.3274,26.2011,26.3274,44355.0
2016-06-27 12:00:00,45.87,46.03,45.8,46.03,88285.0,26.3274,26.4192,26.2872,26.4192,88285.0
2016-06-27 12:30:00,46.03,46.06,45.93,46.0,51988.0,26.4192,26.4364,26.3618,26.402,51988.0
2016-06-27 13:00:00,45.99,46.02,45.94,45.94,29195.0,26.3963,26.4135,26.3676,26.3676,29195.0
2016-06-27 13:30:00,45.95,46.01,45.89,45.95,41679.0,26.3733,26.4078,26.3389,26.3733,41679.0
2016-06-27 14:00:00,45.93,46.04,45.84,46.04,58868.0,26.3618,26.425,26.3102,26.425,58868.0
2016-06-27 14:30:00,46.03,46.1,45.94,45.95,66363.0,26.4192,26.4594,26.3676,26.3733,66363.0
2016-06-27 15:00:00,45.95,46.05,45.92,46.03,47466.0,26.3733,26.4307,26.3561,26.4192,47466.0
2016-06-27 15:30:00,46.03,46.14,46.02,46.05,126146.0,26.4192,26.4824,26.4135,26.4307,126146.0
2016-06-28 09:30:00,46.21,46.41,46.04,46.34,91617.0,26.5225,26.6373,26.425,26.5972,91617.0
2016-06-28 10:00:00,46.36,46.41,46.32,46.34,42786.0,26.6086,26.6373,26.5857,26.5972,42786.0
2016-06-28 10:30:00,46.35,46.49,46.32,46.35,66929.0,26.6029,26.6832,26.5857,26.6029,66929.0
2016-06-28 11:00:00,46.35,46.46,46.33,46.36,55067.0,26.6029,26.666,26.5914,26.6086,55067.0
2016-06-28 11:30:00,46.37,46.4,46.26,46.33,44360.0,26.6144,26.6316,26.5512,26.5914,44360.0
2016-06-28 12:00:00,46.35,46.35,46.26,46.31,31780.0,26.6029,26.6029,26.5512,26.5799,31780.0
2016-06-28 12:30:00,46.31,46.39,46.26,46.27,31536.0,26.5799,26.6259,26.5512,26.557,31536.0
2016-06-28 13:00:00,46.27,46.39,46.27,46.38,23777.0,26.557,26.6259,26.557,26.6201,23777.0
2016-06-28 13:30:00,46.35,46.38,46.29,46.31,24554.0,26.6029,26.6201,26.5685,26.5799,24554.0
2016-06-28 14:00:00,46.3,46.3,46.21,46.25,42074.0,26.5742,26.5742,26.5225,26.5455,42074.0
2016-06-28 14:30:00,46.25,46.32,46.24,46.28,117121.0,26.5455,26.5857,26.5398,26.5627,117121.0
2016-06-28 15:00:00,46.28,46.31,46.16,46.2,75817.0,26.5627,26.5799,26.4938,26.5168,75817.0
2016-06-28 15:30:00,46.21,46.29,46.17,46.27,79439.0,26.5225,26.5685,26.4996,26.557,79439.0
2016-06-29 09:30:00,46.58,46.83,46.46,46.76,87807.0,26.7349,26.8784,26.666,26.8382,87807.0
2016-06-29 10:00:00,46.79,46.91,46.76,46.84,33176.0,26.8554,26.9243,26.8382,26.8841,33176.0
2016-06-29 10:30:00,46.83,46.99,46.82,46.9,67379.0,26.8784,26.9702,26.8727,26.9186,67379.0
2016-06-29 11:00:00,46.9,46.91,46.82,46.87,56683.0,26.9186,26.9243,26.8727,26.9014,56683.0
2016-06-29 11:30:00,46.88,46.9,46.84,46.87,34115.0,26.9071,26.9186,26.8841,26.9014,34115.0
2016-06-29 12:00:00,46.86,46.96,46.85,46.96,44113.0,26.8956,26.953,26.8899,26.953,44113.0
2016-06-29 12:30:00,46.95,46.95,46.82,46.87,32327.0,26.9473,26.9473,26.8727,26.9014,32327.0
2016-06-29 13:00:00,46.87,46.92,46.85,46.86,42546.0,26.9014,26.9301,26.8899,26.8956,42546.0
2016-06-29 13:30:00,46.85,46.85,46.72,46.83,40869.0,26.8899,26.8899,26.8153,26.8784,40869.0
2016-06-29 14:00:00,46.83,46.95,46.83,46.93,37884.0,26.8784,26.9473,26.8784,26.9358,37884.0
2016-06-29 14:30:00,46.94,46.96,46.89,46.93,43151.0,26.9415,26.953,26.9128,26.9358,43151.0
2016-06-29 15:00:00,46.92,46.96,46.9,46.94,71562.0,26.9301,26.953,26.9186,26.9415,71562.0
2016-06-29 15:30:00,46.94,46.95,46.91,46.91,101690.0,26.9415,26.9473,26.9243,26.9243,101690.0
2016-06-30 09:30:00,46.99,47.07,46.87,46.91,68951.0,26.9702,27.0161,26.9014,26.9243,68951.0
2016-06-30 10:00:00,46.91,47.0,46.84,46.99,45878.0,26.9243,26.976,26.8841,26.9702,45878.0
2016-06-30 10:30:00,47.01,47.15,47.01,47.13,74038.0,26.9817,27.0621,26.9817,27.0506,74038.0
2016-06-30 11:00:00,47.12,47.16,47.06,47.11,58771.0,27.0448,27.0678,27.0104,27.0391,58771.0
2016-06-30 11:30:00,47.13,47.19,47.08,47.09,47341.0,27.0506,27.085,27.0219,27.0276,47341.0
2016-06-30 12:00:00,47.09,47.33,47.07,47.27,69862.0,27.0276,27.1654,27.0161,27.1309,69862.0
2016-06-30 12:30:00,47.28,47.28,47.16,47.22,30628.0,27.1367,27.1367,27.0678,27.1022,30628.0
2016-06-30 13:00:00,47.21,47.22,47.09,47.11,28900.0,27.0965,27.1022,27.0276,27.0391,28900.0
2016-06-30 13:30:00,47.12,47.21,47.12,47.2,38759.0,27.0448,27.0965,27.0448,27.0908,38759.0
2016-06-30 14:00:00,47.2,47.31,47.19,47.23,39875.0,27.0908,27.1539,27.085,27.108,39875.0
2016-06-30 14:30:00,47.23,47.32,47.2,47.31,41357.0,27.108,27.1596,27.0908,27.1539,41357.0
2016-06-30 15:00:00,47.32,47.4,47.28,47.37,53435.0,27.1596,27.2056,27.1367,27.1883,53435.0
2016-06-30 15:30:00,47.36,47.41,47.24,47.31,196173.0,27.1826,27.2113,27.1137,27.1539,196173.0
2016-07-01 09:30:00,47.4,47.45,47.26,47.36,31014.0,27.2056,27.2342,27.1252,27.1826,31014.0
2016-07-01 10:00:00,47.39,47.4,47.32,47.38,19753.0,27.1998,27.2056,27.1596,27.1941,19753.0
2016-07-01 10:30:00,47.37,47.43,47.33,47.33,19247.0,27.1883,27.2228,27.1654,27.1654,19247.0
2016-07-01 11:00:00,47.32,47.43,47.22,47.43,39662.0,27.1596,27.2228,27.1022,27.2228,39662.0
2016-07-01 11:30:00,47.42,47.49,47.38,47.47,26235.0,27.217,27.2572,27.1941,27.2457,26235.0
2016-07-01 12:00:00,47.47,47.49,47.41,47.45,23626.0,27.2457,27.2572,27.2113,27.2342,23626.0
2016-07-01 12:30:00,47.46,47.48,47.42,47.48,16396.0,27.24,27.2515,27.217,27.2515,16396.0
2016-07-01 13:00:00,47.48,47.56,47.47,47.51,13582.0,27.2515,27.2974,27.2457,27.2687,13582.0
2016-07-01 13:30:00,47.5,47.52,47.45,47.49,23527.0,27.2629,27.2744,27.2342,27.2572,23527.0
2016-07-01 14:00:00,47.48,47.59,47.47,47.54,29149.0,27.2515,27.3146,27.2457,27.2859,29149.0
2016-07-01 14:30:00,47.52,47.61,47.52,47.6,22230.0,27.2744,27.3261,27.2744,27.3203,22230.0
2016-07-01 15:00:00,47.6,47.65,47.56,47.62,42378.0,27.3203,27.349,27.2974,27.3318,42378.0
2016-07-01 15:30:00,47.61,47.64,47.57,47.62,45670.0,27.3261,27.3433,27.3031,27.3318,45670.0
2016-07-05 09:30:00,47.22,47.63,47.13,47.5,100632.0,27.1022,27.3376,27.0506,27.2629,100632.0
2016-07-05 10:00:00,47.46,47.61,47.45,47.59,50539.0,27.24,27.3261,27.2342,27.3146,50539.0
2016-07-05 10:30:00,47.59,47.72,47.54,47.72,39920.0,27.3146,27.3892,27.2859,27.3892,39920.0
2016-07-05 11:00:00,47.71,47.8,47.68,47.8,33471.0,27.3835,27.4351,27.3663,27.4351,33471.0
2016-07-05 11:30:00,47.79,47.83,47.75,47.8,54552.0,27.4294,27.4524,27.4064,27.4351,54552.0
2016-07-05 12:00:00,47.8,47.81,47.76,47.79,22278.0,27.4351,27.4409,27.4122,27.4294,22278.0
2016-07-05 12:30:00,47.79,47.87,47.78,47.87,20706.0,27.4294,27.4753,27.4237,27.4753,20706.0
2016-07-05 13:00:00,47.87,47.89,47.8,47.82,26988.0,27.4753,27.4868,27.4351,27.4466,26988.0
2016-07-05 13:30:00,47.8,47.82,47.68,47.72,25036.0,27.4351,27.4466,27.3663,27.3892,25036.0
2016-07-05 14:00:00,47.73,47.85,47.7,47.84,40111.0,27.395,27.4638,27.3777,27.4581,40111.0
2016-07-05 14:30:00,47.82,47.84,47.65,47.68,65379.0,27.4466,27.4581,27.349,27.3663,65379.0
2016-07-05 15:00:00,47.68,47.7,47.58,47.62,86092.0,27.3663,27.3777,27.3089,27.3318,86092.0
2016-07-05 15:30:00,47.61,47.61,47.43,47.44,188077.0,27.3261,27.3261,27.2228,27.2285,188077.0
2016-07-06 09:30:00,47.39,47.41,47.02,47.13,95246.0,27.1998,27.2113,26.9874,27.0506,95246.0
2016-07-06 10:00:00,47.14,47.19,46.92,47.14,48785.0,27.0563,27.085,26.9301,27.0563,48785.0
2016-07-06 10:30:00,47.14,47.4,47.1,47.39,116128.0,27.0563,27.2056,27.0334,27.1998,116128.0
2016-07-06 11:00:00,47.41,47.43,47.3,47.31,44544.0,27.2113,27.2228,27.1482,27.1539,44544.0
2016-07-06 11:30:00,47.33,47.48,47.33,47.47,59444.0,27.1654,27.2515,27.1654,27.2457,59444.0
2016-07-06 12:00:00,47.47,47.57,47.46,47.54,36594.0,27.2457,27.3031,27.24,27.2859,36594.0
2016-07-06 12:30:00,47.55,47.58,47.45,47.48,24168.0,27.2916,27.3089,27.2342,27.2515,24168.0
2016-07-06 13:00:00,47.47,47.54,47.47,47.49,26843.0,27.2457,27.2859,27.2457,27.2572,26843.0
2016-07-06 13:30:00,47.49,47.5,47.42,47.47,32508.0,27.2572,27.2629,27.217,27.2457,32508.0
2016-07-06 14:00:00,47.48,47.57,47.46,47.54,40049.0,27.2515,27.3031,27.24,27.2859,40049.0
2016-07-06 14:30:00,47.54,47.68,47.54,47.62,78118.0,27.2859,27.3663,27.2859,27.3318,78118.0
2016-07-06 15:00:00,47.61,47.64,47.48,47.49,85601.0,27.3261,27.3433,27.2515,27.2572,85601.0
2016-07-06 15:30:00,47.49,47.61,47.43,47.58,72431.0,27.2572,27.3261,27.2228,27.3089,72431.0
2016-07-07 09:30:00,47.89,47.94,47.63,47.74,71540.0,27.4868,27.5155,27.3376,27.4007,71540.0
2016-07-07 10:00:00,47.75,47.78,47.65,47.74,32071.0,27.4064,27.4237,27.349,27.4007,32071.0
2016-07-07 10:30:00,47.74,47.74,47.59,47.61,43130.0,27.4007,27.4007,27.3146,27.3261,43130.0
2016-07-07 11:00:00,47.6,47.6,47.39,47.49,67475.0,27.3203,27.3203,27.1998,27.2572,67475.0
2016-07-07 11:30:00,47.49,47.49,47.39,47.43,23354.0,27.2572,27.2572,27.1998,27.2228,23354.0
2016-07-07 12:00:00,47.43,47.52,47.38,47.51,22995.0,27.2228,27.2744,27.1941,27.2687,22995.0
2016-07-07 12:30:00,47.5,47.54,47.39,47.41,17720.0,27.2629,27.2859,27.1998,27.2113,17720.0
2016-07-07 13:00:00,47.43,47.45,47.36,47.38,43436.0,27.2228,27.2342,27.1826,27.1941,43436.0
2016-07-07 13:30:00,47.39,47.41,47.28,47.37,54613.0,27.1998,27.2113,27.1367,27.1883,54613.0
2016-07-07 14:00:00,47.37,47.38,47.28,47.34,49563.0,27.1883,27.1941,27.1367,27.1711,49563.0
2016-07-07 14:30:00,47.34,47.36,47.29,47.31,42287.0,27.1711,27.1826,27.1424,27.1539,42287.0
2016-07-07 15:00:00,47.31,47.35,47.25,47.31,50464.0,27.1539,27.1769,27.1195,27.1539,50464.0
2016-07-07 15:30:00,47.31,47.41,47.31,47.37,98261.0,27.1539,27.2113,27.1539,27.1883,98261.0
2016-07-08 09:30:00,47.41,47.57,47.29,47.5,45639.0,27.2113,27.3031,27.1424,27.2629,45639.0
2016-07-08 10:00:00,47.5,47.6,47.44,47.53,55078.0,27.2629,27.3203,27.2285,27.2802,55078.0
2016-07-08 10:30:00,47.52,47.54,47.37,47.38,33034.0,27.2744,27.2859,27.1883,27.1941,33034.0
2016-07-08 11:00:00,47.38,47.43,47.27,47.33,44160.0,27.1941,27.2228,27.1309,27.1654,44160.0
2016-07-08 11:30:00,47.31,47.31,47.22,47.26,41625.0,27.1539,27.1539,27.1022,27.1252,41625.0
2016-07-08 12:00:00,47.26,47.27,47.1,47.12,49981.0,27.1252,27.1309,27.0334,27.0448,49981.0
2016-07-08 12:30:00,47.12,47.24,47.08,47.21,49956.0,27.0448,27.1137,27.0219,27.0965,49956.0
2016-07-08 13:00:00,47.21,47.3,47.18,47.22,35254.0,27.0965,27.1482,27.0793,27.1022,35254.0
2016-07-08 13:30:00,47.22,47.27,47.18,47.2,23845.0,27.1022,27.1309,27.0793,27.0908,23845.0
2016-07-08 14:00:00,47.2,47.27,47.13,47.13,79180.0,27.0908,27.1309,27.0506,27.0506,79180.0
2016-07-08 14:30:00,47.13,47.2,47.0,47.01,88269.0,27.0506,27.0908,26.976,26.9817,88269.0
2016-07-08 15:00:00,47.0,47.1,47.0,47.01,117154.0,26.976,27.0334,26.976,26.9817,117154.0
2016-07-08 15:30:00,47.01,47.02,46.93,46.95,193450.0,26.9817,26.9874,26.9358,26.9473,193450.0
2016-07-11 09:30:00,47.0,47.08,46.82,46.89,83261.0,26.976,27.0219,26.8727,26.9128,83261.0
2016-07-11 10:00:00,46.89,46.99,46.76,46.91,44805.0,26.9128,26.9702,26.8382,26.9243,44805.0
2016-07-11 10:30:00,46.91,47.09,46.83,47.09,48228.0,26.9243,27.0276,26.8784,27.0276,48228.0
2016-07-11 11:00:00,47.08,47.21,47.06,47.19,58893.0,27.0219,27.0965,27.0104,27.085,58893.0
2016-07-11 11:30:00,47.19,47.19,47.02,47.1,52685.0,27.085,27.085,26.9874,27.0334,52685.0
2016-07-11 12:00:00,47.1,47.15,47.1,47.14,30908.0,27.0334,27.0621,27.0334,27.0563,30908.0
2016-07-11 12:30:00,47.13,47.16,47.05,47.09,36906.0,27.0506,27.0678,27.0047,27.0276,36906.0
2016-07-11 13:00:00,47.1,47.12,47.06,47.11,63905.0,27.0334,27.0448,27.0104,27.0391,63905.0
2016-07-11 13:30:00,47.11,47.15,47.08,47.11,171102.0,27.0391,27.0621,27.0219,27.0391,171102.0
2016-07-11 14:00:00,47.1,47.13,47.03,47.12,141539.0,27.0334,27.0506,26.9932,27.0448,141539.0
2016-07-11 14:30:00,47.12,47.22,47.09,47.15,123714.0,27.0448,27.1022,27.0276,27.0621,123714.0
2016-07-11 15:00:00,47.16,47.24,47.16,47.22,128221.0,27.0678,27.1137,27.0678,27.1022,128221.0
2016-07-11 15:30:00,47.21,47.25,47.15,47.16,238214.0,27.0965,27.1195,27.0621,27.0678,238214.0
2016-07-12 09:30:00,47.68,47.69,47.41,47.46,214987.0,27.3663,27.372,27.2113,27.24,214987.0
2016-07-12 10:00:00,47.46,47.51,47.34,47.49,100263.0,27.24,27.2687,27.1711,27.2572,100263.0
2016-07-12 10:30:00,47.5,47.62,47.48,47.55,141740.0,27.2629,27.3318,27.2515,27.2916,141740.0
2016-07-12 11:00:00,47.56,47.67,47.52,47.55,116587.0,27.2974,27.3605,27.2744,27.2916,116587.0
2016-07-12 11:30:00,47.55,47.79,47.51,47.79,266810.0,27.2916,27.4294,27.2687,27.4294,266810.0
2016-07-12 12:00:00,47.78,48.04,47.78,48.03,221145.0,27.4237,27.5729,27.4237,27.5671,221145.0
2016-07-12 12:30:00,48.03,48.1,47.97,48.09,149811.0,27.5671,27.6073,27.5327,27.6016,149811.0
2016-07-12 13:00:00,48.09,48.13,48.02,48.06,150142.0,27.6016,27.6245,27.5614,27.5844,150142.0
2016-07-12 13:30:00,48.06,48.14,48.04,48.13,170062.0,27.5844,27.6303,27.5729,27.6245,170062.0
2016-07-12 14:00:00,48.14,48.21,48.1,48.13,246186.0,27.6303,27.6705,27.6073,27.6245,246186.0
2016-07-12 14:30:00,48.14,48.15,48.1,48.12,252437.0,27.6303,27.636,27.6073,27.6188,252437.0
2016-07-12 15:00:00,48.12,48.15,48.01,48.08,347017.0,27.6188,27.636,27.5557,27.5958,347017.0
2016-07-12 15:30:00,48.08,48.09,48.0,48.0,497761.0,27.5958,27.6016,27.5499,27.5499,497761.0
2016-07-13 09:30:00,47.98,48.01,47.72,47.79,149865.0,27.5384,27.5557,27.3892,27.4294,149865.0
2016-07-13 10:00:00,47.8,48.17,47.8,48.11,76560.0,27.4351,27.6475,27.4351,27.6131,76560.0
2016-07-13 10:30:00,48.12,48.23,48.05,48.21,53375.0,27.6188,27.6819,27.5786,27.6705,53375.0
2016-07-13 11:00:00,48.2,48.28,48.19,48.2,44965.0,27.6647,27.7106,27.659,27.6647,44965.0
2016-07-13 11:30:00,48.2,48.27,48.16,48.2,37357.0,27.6647,27.7049,27.6418,27.6647,37357.0
2016-07-13 12:00:00,48.19,48.31,48.13,48.27,39616.0,27.659,27.7279,27.6245,27.7049,39616.0
2016-07-13 12:30:00,48.26,48.31,48.21,48.27,29131.0,27.6992,27.7279,27.6705,27.7049,29131.0
2016-07-13 13:00:00,48.27,48.27,48.19,48.26,26345.0,27.7049,27.7049,27.659,27.6992,26345.0
2016-07-13 13:30:00,48.26,48.38,48.26,48.35,62882.0,27.6992,27.768,27.6992,27.7508,62882.0
2016-07-13 14:00:00,48.36,48.4,48.34,48.39,96338.0,27.7565,27.7795,27.7451,27.7738,96338.0
2016-07-13 14:30:00,48.38,48.4,48.34,48.36,121081.0,27.768,27.7795,27.7451,27.7565,121081.0
2016-07-13 15:00:00,48.37,48.39,48.34,48.36,70677.0,27.7623,27.7738,27.7451,27.7565,70677.0
2016-07-13 15:30:00,48.35,48.39,48.28,48.29,127465.0,27.7508,27.7738,27.7106,27.7164,127465.0
2016-07-14 09:30:00,48.82,48.82,48.47,48.59,94390.0,28.0206,28.0206,27.8197,27.8886,94390.0
2016-07-14 10:00:00,48.6,48.67,48.5,48.51,35890.0,27.8943,27.9345,27.8369,27.8426,35890.0
2016-07-14 10:30:00,48.53,48.68,48.51,48.55,85616.0,27.8541,27.9402,27.8426,27.8656,85616.0
2016-07-14 11:00:00,48.55,48.76,48.55,48.62,51962.0,27.8656,27.9861,27.8656,27.9058,51962.0
2016-07-14 11:30:00,48.63,48.67,48.56,48.63,29434.0,27.9115,27.9345,27.8713,27.9115,29434.0
2016-07-14 12:00:00,48.62,48.67,48.6,48.67,28652.0,27.9058,27.9345,27.8943,27.9345,28652.0
2016-07-14 12:30:00,48.65,48.77,48.65,48.72,42145.0,27.923,27.9919,27.923,27.9632,42145.0
2016-07-14 13:00:00,48.72,48.75,48.53,48.53,32783.0,27.9632,27.9804,27.8541,27.8541,32783.0
2016-07-14 13:30:00,48.53,48.57,48.48,48.5,43019.0,27.8541,27.8771,27.8254,27.8369,43019.0
2016-07-14 14:00:00,48.5,48.6,48.49,48.57,52957.0,27.8369,27.8943,27.8312,27.8771,52957.0
2016-07-14 14:30:00,48.56,48.59,48.51,48.54,31779.0,27.8713,27.8886,27.8426,27.8599,31779.0
2016-07-14 15:00:00,48.53,48.63,48.51,48.59,78852.0,27.8541,27.9115,27.8426,27.8886,78852.0
2016-07-14 15:30:00,48.6,48.65,48.55,48.61,152621.0,27.8943,27.923,27.8656,27.9,152621.0
2016-07-15 09:30:00,48.65,48.68,48.41,48.42,61313.0,27.923,27.9402,27.7852,27.791,61313.0
2016-07-15 10:00:00,48.43,48.55,48.36,48.36,45482.0,27.7967,27.8656,27.7565,27.7565,45482.0
2016-07-15 10:30:00,48.37,48.43,48.29,48.3,46593.0,27.7623,27.7967,27.7164,27.7221,46593.0
2016-07-15 11:00:00,48.29,48.3,48.17,48.26,42067.0,27.7164,27.7221,27.6475,27.6992,42067.0
2016-07-15 11:30:00,48.25,48.27,48.17,48.17,24326.0,27.6934,27.7049,27.6475,27.6475,24326.0
2016-07-15 12:00:00,48.15,48.18,48.13,48.15,20709.0,27.636,27.6532,27.6245,27.636,20709.0
2016-07-15 12:30:00,48.14,48.2,48.09,48.19,21918.0,27.6303,27.6647,27.6016,27.659,21918.0
2016-07-15 13:00:00,48.18,48.25,48.15,48.21,52187.0,27.6532,27.6934,27.636,27.6705,52187.0
2016-07-15 13:30:00,48.22,48.33,48.21,48.31,14994.0,27.6762,27.7393,27.6705,27.7279,14994.0
2016-07-15 14:00:00,48.3,48.39,48.3,48.3,40255.0,27.7221,27.7738,27.7221,27.7221,40255.0
2016-07-15 14:30:00,48.31,48.33,48.26,48.29,40896.0,27.7279,27.7393,27.6992,27.7164,40896.0
2016-07-15 15:00:00,48.29,48.32,48.23,48.3,91368.0,27.7164,27.7336,27.6819,27.7221,91368.0
2016-07-15 15:30:00,48.3,48.35,48.27,48.3,73428.0,27.7221,27.7508,27.7049,27.7221,73428.0
2016-07-18 09:30:00,48.13,48.24,47.96,48.06,38874.0,27.6245,27.6877,27.527,27.5844,38874.0
2016-07-18 10:00:00,48.04,48.09,47.92,47.98,85830.0,27.5729,27.6016,27.504,27.5384,85830.0
2016-07-18 10:30:00,48.0,48.13,47.95,48.12,44587.0,27.5499,27.6245,27.5212,27.6188,44587.0
2016-07-18 11:00:00,48.12,48.19,48.11,48.15,40029.0,27.6188,27.659,27.6131,27.636,40029.0
2016-07-18 11:30:00,48.15,48.16,48.05,48.14,28469.0,27.636,27.6418,27.5786,27.6303,28469.0
2016-07-18 12:00:00,48.13,48.21,48.07,48.11,25326.0,27.6245,27.6705,27.5901,27.6131,25326.0
2016-07-18 12:30:00,48.1,48.24,48.08,48.23,56437.0,27.6073,27.6877,27.5958,27.6819,56437.0
2016-07-18 13:00:00,48.22,48.28,48.21,48.26,22154.0,27.6762,27.7106,27.6705,27.6992,22154.0
2016-07-18 13:30:00,48.25,48.25,48.2,48.21,24409.0,27.6934,27.6934,27.6647,27.6705,24409.0
2016-07-18 14:00:00,48.21,48.26,48.2,48.25,37819.0,27.6705,27.6992,27.6647,27.6934,37819.0
2016-07-18 14:30:00,48.25,48.31,48.24,48.29,32490.0,27.6934,27.7279,27.6877,27.7164,32490.0
2016-07-18 15:00:00,48.3,48.3,48.21,48.22,34741.0,27.7221,27.7221,27.6705,27.6762,34741.0
2016-07-18 15:30:00,48.23,48.27,48.18,48.19,97321.0,27.6819,27.7049,27.6532,27.659,97321.0
2016-07-19 09:30:00,47.92,47.99,47.72,47.78,95319.0,27.504,27.5442,27.3892,27.4237,95319.0
2016-07-19 10:00:00,47.78,47.8,47.67,47.76,41374.0,27.4237,27.4351,27.3605,27.4122,41374.0
2016-07-19 10:30:00,47.76,47.83,47.67,47.8,52278.0,27.4122,27.4524,27.3605,27.4351,52278.0
2016-07-19 11:00:00,47.8,47.87,47.77,47.85,36848.0,27.4351,27.4753,27.4179,27.4638,36848.0
2016-07-19 11:30:00,47.86,47.92,47.84,47.87,48875.0,27.4696,27.504,27.4581,27.4753,48875.0
2016-07-19 12:00:00,47.85,47.88,47.8,47.84,28102.0,27.4638,27.481,27.4351,27.4581,28102.0
2016-07-19 12:30:00,47.83,47.91,47.83,47.87,25691.0,27.4524,27.4983,27.4524,27.4753,25691.0
2016-07-19 13:00:00,47.87,47.93,47.85,47.9,23634.0,27.4753,27.5097,27.4638,27.4925,23634.0
2016-07-19 13:30:00,47.9,47.95,47.88,47.92,23882.0,27.4925,27.5212,27.481,27.504,23882.0
2016-07-19 14:00:00,47.91,47.95,47.89,47.89,53404.0,27.4983,27.5212,27.4868,27.4868,53404.0
2016-07-19 14:30:00,47.89,47.94,47.89,47.92,75200.0,27.4868,27.5155,27.4868,27.504,75200.0
2016-07-19 15:00:00,47.92,47.99,47.89,47.95,78435.0,27.504,27.5442,27.4868,27.5212,78435.0
2016-07-19 15:30:00,47.94,47.94,47.84,47.88,102958.0,27.5155,27.5155,27.4581,27.481,102958.0
2016-07-20 09:30:00,47.8,47.91,47.71,47.8,90884.0,27.4351,27.4983,27.3835,27.4351,90884.0
2016-07-20 10:00:00,47.8,47.86,47.78,47.79,40448.0,27.4351,27.4696,27.4237,27.4294,40448.0
2016-07-20 10:30:00,47.79,47.94,47.76,47.94,37046.0,27.4294,27.5155,27.4122,27.5155,37046.0
2016-07-20 11:00:00,47.95,48.02,47.87,47.97,42311.0,27.5212,27.5614,27.4753,27.5327,42311.0
2016-07-20 11:30:00,47.97,48.01,47.83,47.83,58792.0,27.5327,27.5557,27.4524,27.4524,58792.0
2016-07-20 12:00:00,47.84,47.88,47.81,47.81,16806.0,27.4581,27.481,27.4409,27.4409,16806.0
2016-07-20 12:30:00,47.81,47.82,47.73,47.74,28159.0,27.4409,27.4466,27.395,27.4007,28159.0
2016-07-20 13:00:00,47.74,47.78,47.72,47.74,42590.0,27.4007,27.4237,27.3892,27.4007,42590.0
2016-07-20 13:30:00,47.73,47.75,47.69,47.7,38961.0,27.395,27.4064,27.372,27.3777,38961.0
2016-07-20 14:00:00,47.7,47.76,47.69,47.73,41546.0,27.3777,27.4122,27.372,27.395,41546.0
2016-07-20 14:30:00,47.73,47.81,47.71,47.75,44093.0,27.395,27.4409,27.3835,27.4064,44093.0
2016-07-20 15:00:00,47.75,47.8,47.73,47.77,62698.0,27.4064,27.4351,27.395,27.4179,62698.0
2016-07-20 15:30:00,47.77,47.82,47.75,47.8,125940.0,27.4179,27.4466,27.4064,27.4351,125940.0
2016-07-21 09:30:00,47.8,47.99,47.76,47.95,52478.0,27.4351,27.5442,27.4122,27.5212,52478.0
2016-07-21 10:00:00,47.95,48.04,47.87,47.96,38068.0,27.5212,27.5729,27.4753,27.527,38068.0
2016-07-21 10:30:00,47.97,48.08,47.94,48.07,41140.0,27.5327,27.5958,27.5155,27.5901,41140.0
2016-07-21 11:00:00,48.07,48.07,47.95,48.0,34185.0,27.5901,27.5901,27.5212,27.5499,34185.0
2016-07-21 11:30:00,48.01,48.02,47.94,47.99,39420.0,27.5557,27.5614,27.5155,27.5442,39420.0
2016-07-21 12:00:00,47.99,48.04,47.94,47.98,36417.0,27.5442,27.5729,27.5155,27.5384,36417.0
2016-07-21 12:30:00,47.99,48.08,47.98,48.08,27872.0,27.5442,27.5958,27.5384,27.5958,27872.0
2016-07-21 13:00:00,48.07,48.11,48.03,48.09,21112.0,27.5901,27.6131,27.5671,27.6016,21112.0
2016-07-21 13:30:00,48.08,48.11,47.99,48.04,33923.0,27.5958,27.6131,27.5442,27.5729,33923.0
2016-07-21 14:00:00,48.03,48.04,47.96,47.98,67557.0,27.5671,27.5729,27.527,27.5384,67557.0
2016-07-21 14:30:00,47.98,47.99,47.91,47.92,41873.0,27.5384,27.5442,27.4983,27.504,41873.0
2016-07-21 15:00:00,47.92,47.94,47.86,47.92,84816.0,27.504,27.5155,27.4696,27.504,84816.0
2016-07-21 15:30:00,47.93,47.98,47.91,47.95,102666.0,27.5097,27.5384,27.4983,27.5212,102666.0
2016-07-22 09:30:00,48.05,48.2,47.98,48.09,85436.0,27.5786,27.6647,27.5384,27.6016,85436.0
2016-07-22 10:00:00,48.1,48.19,47.92,47.95,59732.0,27.6073,27.659,27.504,27.5212,59732.0
2016-07-22 10:30:00,47.95,47.96,47.86,47.89,37905.0,27.5212,27.527,27.4696,27.4868,37905.0
2016-07-22 11:00:00,47.89,47.94,47.83,47.84,41693.0,27.4868,27.5155,27.4524,27.4581,41693.0
2016-07-22 11:30:00,47.84,47.86,47.82,47.83,20698.0,27.4581,27.4696,27.4466,27.4524,20698.0
2016-07-22 12:00:00,47.84,47.87,47.8,47.86,30218.0,27.4581,27.4753,27.4351,27.4696,30218.0
2016-07-22 12:30:00,47.85,47.86,47.81,47.84,22482.0,27.4638,27.4696,27.4409,27.4581,22482.0
2016-07-22 13:00:00,47.84,47.9,47.83,47.86,35021.0,27.4581,27.4925,27.4524,27.4696,35021.0
2016-07-22 13:30:00,47.87,47.88,47.82,47.86,30186.0,27.4753,27.481,27.4466,27.4696,30186.0
2016-07-22 14:00:00,47.87,47.94,47.86,47.94,38402.0,27.4753,27.5155,27.4696,27.5155,38402.0
2016-07-22 14:30:00,47.94,48.0,47.94,47.99,42479.0,27.5155,27.5499,27.5155,27.5442,42479.0
2016-07-22 15:00:00,47.99,48.02,47.98,47.99,81097.0,27.5442,27.5614,27.5384,27.5442,81097.0
2016-07-22 15:30:00,47.99,48.05,47.98,48.01,135010.0,27.5442,27.5786,27.5384,27.5557,135010.0
2016-07-25 09:30:00,47.82,47.96,47.75,47.84,60880.0,27.4466,27.527,27.4064,27.4581,60880.0
2016-07-25 10:00:00,47.84,47.86,47.77,47.77,47523.0,27.4581,27.4696,27.4179,27.4179,47523.0
2016-07-25 10:30:00,47.76,47.78,47.71,47.75,48309.0,27.4122,27.4237,27.3835,27.4064,48309.0
2016-07-25 11:00:00,47.75,47.84,47.73,47.73,56130.0,27.4064,27.4581,27.395,27.395,56130.0
2016-07-25 11:30:00,47.72,47.72,47.58,47.65,159355.0,27.3892,27.3892,27.3089,27.349,159355.0
2016-07-25 12:00:00,47.65,47.66,47.5,47.5,40035.0,27.349,27.3548,27.2629,27.2629,40035.0
2016-07-25 12:30:00,47.5,47.6,47.5,47.6,42006.0,27.2629,27.3203,27.2629,27.3203,42006.0
2016-07-25 13:00:00,47.59,47.65,47.49,47.63,43977.0,27.3146,27.349,27.2572,27.3376,43977.0
2016-07-25 13:30:00,47.63,47.67,47.61,47.66,39000.0,27.3376,27.3605,27.3261,27.3548,39000.0
2016-07-25 14:00:00,47.66,47.7,47.62,47.64,28996.0,27.3548,27.3777,27.3318,27.3433,28996.0
2016-07-25 14:30:00,47.63,47.71,47.63,47.68,49886.0,27.3376,27.3835,27.3376,27.3663,49886.0
2016-07-25 15:00:00,47.69,47.69,47.56,47.57,40268.0,27.372,27.372,27.2974,27.3031,40268.0
2016-07-25 15:30:00,47.58,47.68,47.58,47.65,107369.0,27.3089,27.3663,27.3089,27.349,107369.0
2016-07-26 09:30:00,47.78,47.93,47.74,47.8,53988.0,27.4237,27.5097,27.4007,27.4351,53988.0
2016-07-26 10:00:00,47.78,47.79,47.68,47.75,33386.0,27.4237,27.4294,27.3663,27.4064,33386.0
2016-07-26 10:30:00,47.77,47.8,47.63,47.69,53547.0,27.4179,27.4351,27.3376,27.372,53547.0
2016-07-26 11:00:00,47.66,47.73,47.64,47.7,29055.0,27.3548,27.395,27.3433,27.3777,29055.0
2016-07-26 11:30:00,47.7,47.74,47.63,47.71,24981.0,27.3777,27.4007,27.3376,27.3835,24981.0
2016-07-26 12:00:00,47.72,47.77,47.68,47.75,26733.0,27.3892,27.4179,27.3663,27.4064,26733.0
2016-07-26 12:30:00,47.75,47.77,47.71,47.77,25900.0,27.4064,27.4179,27.3835,27.4179,25900.0
2016-07-26 13:00:00,47.77,47.8,47.71,47.71,22977.0,27.4179,27.4351,27.3835,27.3835,22977.0
2016-07-26 13:30:00,47.72,47.73,47.67,47.72,37438.0,27.3892,27.395,27.3605,27.3892,37438.0
2016-07-26 14:00:00,47.72,47.72,47.63,47.66,47504.0,27.3892,27.3892,27.3376,27.3548,47504.0
2016-07-26 14:30:00,47.66,47.7,47.66,47.69,28410.0,27.3548,27.3777,27.3548,27.372,28410.0
2016-07-26 15:00:00,47.68,47.72,47.64,47.68,60478.0,27.3663,27.3892,27.3433,27.3663,60478.0
2016-07-26 15:30:00,47.68,47.75,47.67,47.72,76325.0,27.3663,27.4064,27.3605,27.3892,76325.0
2016-07-27 09:30:00,47.65,47.65,47.42,47.53,80749.0,27.349,27.349,27.217,27.2802,80749.0
2016-07-27 10:00:00,47.52,47.58,47.5,47.55,31472.0,27.2744,27.3089,27.2629,27.2916,31472.0
2016-07-27 10:30:00,47.55,47.55,47.37,47.37,29765.0,27.2916,27.2916,27.1883,27.1883,29765.0
2016-07-27 11:00:00,47.37,47.44,47.31,47.4,47812.0,27.1883,27.2285,27.1539,27.2056,47812.0
2016-07-27 11:30:00,47.41,47.41,47.24,47.26,27552.0,27.2113,27.2113,27.1137,27.1252,27552.0
2016-07-27 12:00:00,47.25,47.35,47.25,47.3,31335.0,27.1195,27.1769,27.1195,27.1482,31335.0
2016-07-27 12:30:00,47.3,47.35,47.28,47.28,20551.0,27.1482,27.1769,27.1367,27.1367,20551.0
2016-07-27 13:00:00,47.28,47.29,47.16,47.16,28216.0,27.1367,27.1424,27.0678,27.0678,28216.0
2016-07-27 13:30:00,47.16,47.24,47.07,47.2,66384.0,27.0678,27.1137,27.0161,27.0908,66384.0
2016-07-27 14:00:00,47.15,47.41,47.04,47.31,37531.0,27.0621,27.2113,26.9989,27.1539,37531.0
2016-07-27 14:30:00,47.3,47.41,47.3,47.39,30484.0,27.1482,27.2113,27.1482,27.1998,30484.0
2016-07-27 15:00:00,47.38,47.51,47.38,47.5,35336.0,27.1941,27.2687,27.1941,27.2629,35336.0
2016-07-27 15:30:00,47.5,47.55,47.44,47.47,64485.0,27.2629,27.2916,27.2285,27.2457,64485.0
2016-07-28 09:30:00,47.51,47.65,47.45,47.64,50664.0,27.2687,27.349,27.2342,27.3433,50664.0
2016-07-28 10:00:00,47.65,47.65,47.47,47.6,37693.0,27.349,27.349,27.2457,27.3203,37693.0
2016-07-28 10:30:00,47.61,47.64,47.42,47.42,68528.0,27.3261,27.3433,27.217,27.217,68528.0
2016-07-28 11:00:00,47.43,47.47,47.39,47.42,24417.0,27.2228,27.2457,27.1998,27.217,24417.0
2016-07-28 11:30:00,47.41,47.49,47.38,47.47,27345.0,27.2113,27.2572,27.1941,27.2457,27345.0
2016-07-28 12:00:00,47.48,47.53,47.45,47.48,21602.0,27.2515,27.2802,27.2342,27.2515,21602.0
2016-07-28 12:30:00,47.47,47.52,47.45,47.48,10395.0,27.2457,27.2744,27.2342,27.2515,10395.0
2016-07-28 13:00:00,47.49,47.57,47.48,47.56,21510.0,27.2572,27.3031,27.2515,27.2974,21510.0
2016-07-28 13:30:00,47.57,47.6,47.53,47.56,18532.0,27.3031,27.3203,27.2802,27.2974,18532.0
2016-07-28 14:00:00,47.57,47.57,47.51,47.51,23921.0,27.3031,27.3031,27.2687,27.2687,23921.0
2016-07-28 14:30:00,47.5,47.58,47.49,47.56,34805.0,27.2629,27.3089,27.2572,27.2974,34805.0
2016-07-28 15:00:00,47.55,47.59,47.54,47.55,29748.0,27.2916,27.3146,27.2859,27.2916,29748.0
2016-07-28 15:30:00,47.55,47.6,47.54,47.56,76953.0,27.2916,27.3203,27.2859,27.2974,76953.0
2016-07-29 09:30:00,47.63,47.91,47.63,47.71,70170.0,27.3376,27.4983,27.3376,27.3835,70170.0
2016-07-29 10:00:00,47.71,47.77,47.65,47.74,59444.0,27.3835,27.4179,27.349,27.4007,59444.0
2016-07-29 10:30:00,47.74,48.07,47.67,48.06,87756.0,27.4007,27.5901,27.3605,27.5844,87756.0
2016-07-29 11:00:00,48.05,48.19,47.94,47.96,41030.0,27.5786,27.659,27.5155,27.527,41030.0
2016-07-29 11:30:00,47.95,48.0,47.94,47.94,29257.0,27.5212,27.5499,27.5155,27.5155,29257.0
2016-07-29 12:00:00,47.95,47.98,47.86,47.91,34846.0,27.5212,27.5384,27.4696,27.4983,34846.0
2016-07-29 12:30:00,47.91,47.97,47.89,47.89,29887.0,27.4983,27.5327,27.4868,27.4868,29887.0
2016-07-29 13:00:00,47.89,47.93,47.85,47.93,27984.0,27.4868,27.5097,27.4638,27.5097,27984.0
2016-07-29 13:30:00,47.93,47.94,47.87,47.94,20948.0,27.5097,27.5155,27.4753,27.5155,20948.0
2016-07-29 14:00:00,47.94,47.99,47.9,47.97,22257.0,27.5155,27.5442,27.4925,27.5327,22257.0
2016-07-29 14:30:00,47.97,48.01,47.89,47.94,27884.0,27.5327,27.5557,27.4868,27.5155,27884.0
2016-07-29 15:00:00,47.93,47.94,47.84,47.87,59253.0,27.5097,27.5155,27.4581,27.4753,59253.0
2016-07-29 15:30:00,47.87,47.99,47.86,47.89,157433.0,27.4753,27.5442,27.4696,27.4868,157433.0
2016-08-01 09:30:00,47.81,47.84,47.64,47.79,32842.0,27.4409,27.4581,27.3433,27.4294,32842.0
2016-08-01 10:00:00,47.75,47.87,47.75,47.87,15178.0,27.4064,27.4753,27.4064,27.4753,15178.0
2016-08-01 10:30:00,47.87,47.98,47.86,47.98,22168.0,27.4753,27.5384,27.4696,27.5384,22168.0
2016-08-01 11:00:00,47.97,48.04,47.96,48.02,24167.0,27.5327,27.5729,27.527,27.5614,24167.0
2016-08-01 11:30:00,48.02,48.03,47.95,47.98,22487.0,27.5614,27.5671,27.5212,27.5384,22487.0
2016-08-01 12:00:00,47.99,47.99,47.96,47.99,13505.0,27.5442,27.5442,27.527,27.5442,13505.0
2016-08-01 12:30:00,48.0,48.06,47.99,48.05,18272.0,27.5499,27.5844,27.5442,27.5786,18272.0
2016-08-01 13:00:00,48.05,48.08,48.01,48.07,18871.0,27.5786,27.5958,27.5557,27.5901,18871.0
2016-08-01 13:30:00,48.08,48.08,48.0,48.06,20048.0,27.5958,27.5958,27.5499,27.5844,20048.0
2016-08-01 14:00:00,48.07,48.07,48.0,48.03,20747.0,27.5901,27.5901,27.5499,27.5671,20747.0
2016-08-01 14:30:00,48.03,48.07,48.0,48.04,23162.0,27.5671,27.5901,27.5499,27.5729,23162.0
2016-08-01 15:00:00,48.05,48.06,48.0,48.02,29995.0,27.5786,27.5844,27.5499,27.5614,29995.0
2016-08-01 15:30:00,48.02,48.03,47.97,48.01,66721.0,27.5614,27.5671,27.5327,27.5557,66721.0
2016-08-02 09:30:00,48.11,48.21,47.9,47.96,89445.0,27.6131,27.6705,27.4925,27.527,89445.0
2016-08-02 10:00:00,47.95,47.95,47.68,47.73,38758.0,27.5212,27.5212,27.3663,27.395,38758.0
2016-08-02 10:30:00,47.72,47.75,47.55,47.56,40052.0,27.3892,27.4064,27.2916,27.2974,40052.0
2016-08-02 11:00:00,47.57,47.63,47.45,47.46,43453.0,27.3031,27.3376,27.2342,27.24,43453.0
2016-08-02 11:30:00,47.46,47.55,47.38,47.45,59871.0,27.24,27.2916,27.1941,27.2342,59871.0
2016-08-02 12:00:00,47.45,47.46,47.39,47.41,26342.0,27.2342,27.24,27.1998,27.2113,26342.0
2016-08-02 12:30:00,47.4,47.42,47.33,47.34,37717.0,27.2056,27.217,27.1654,27.1711,37717.0
2016-08-02 13:00:00,47.35,47.51,47.33,47.51,31167.0,27.1769,27.2687,27.1654,27.2687,31167.0
2016-08-02 13:30:00,47.49,47.52,47.43,47.46,20066.0,27.2572,27.2744,27.2228,27.24,20066.0
2016-08-02 14:00:00,47.47,47.54,47.45,47.52,41649.0,27.2457,27.2859,27.2342,27.2744,41649.0
2016-08-02 14:30:00,47.52,47.55,47.45,47.46,40833.0,27.2744,27.2916,27.2342,27.24,40833.0
2016-08-02 15:00:00,47.46,47.5,47.44,47.47,38625.0,27.24,27.2629,27.2285,27.2457,38625.0
2016-08-02 15:30:00,47.47,47.54,47.45,47.48,110931.0,27.2457,27.2859,27.2342,27.2515,110931.0
2016-08-03 09:30:00,47.47,47.48,47.35,47.41,35051.0,27.2457,27.2515,27.1769,27.2113,35051.0
2016-08-03 10:00:00,47.41,47.47,47.39,47.42,32677.0,27.2113,27.2457,27.1998,27.217,32677.0
2016-08-03 10:30:00,47.41,47.51,47.34,47.4,46499.0,27.2113,27.2687,27.1711,27.2056,46499.0
2016-08-03 11:00:00,47.4,47.42,47.3,47.35,38179.0,27.2056,27.217,27.1482,27.1769,38179.0
2016-08-03 11:30:00,47.35,47.4,47.27,47.32,28023.0,27.1769,27.2056,27.1309,27.1596,28023.0
2016-08-03 12:00:00,47.32,47.32,47.23,47.27,17678.0,27.1596,27.1596,27.108,27.1309,17678.0
2016-08-03 12:30:00,47.28,47.34,47.28,47.34,20556.0,27.1367,27.1711,27.1367,27.1711,20556.0
2016-08-03 13:00:00,47.34,47.34,47.27,47.29,22110.0,27.1711,27.1711,27.1309,27.1424,22110.0
2016-08-03 13:30:00,47.28,47.3,47.22,47.22,32435.0,27.1367,27.1482,27.1022,27.1022,32435.0
2016-08-03 14:00:00,47.22,47.23,47.15,47.15,38295.0,27.1022,27.108,27.0621,27.0621,38295.0
2016-08-03 14:30:00,47.15,47.27,47.14,47.26,94700.0,27.0621,27.1309,27.0563,27.1252,94700.0
2016-08-03 15:00:00,47.26,47.26,47.14,47.17,85204.0,27.1252,27.1252,27.0563,27.0735,85204.0
2016-08-03 15:30:00,47.18,47.27,47.16,47.27,141682.0,27.0793,27.1309,27.0678,27.1309,141682.0
2016-08-04 09:30:00,47.67,47.95,47.59,47.64,94966.0,27.3605,27.5212,27.3146,27.3433,94966.0
2016-08-04 10:00:00,47.62,47.63,47.49,47.58,39713.0,27.3318,27.3376,27.2572,27.3089,39713.0
2016-08-04 10:30:00,47.58,47.66,47.47,47.63,90319.0,27.3089,27.3548,27.2457,27.3376,90319.0
2016-08-04 11:00:00,47.62,47.92,47.62,47.89,66180.0,27.3318,27.504,27.3318,27.4868,66180.0
2016-08-04 11:30:00,47.89,47.99,47.86,47.97,32189.0,27.4868,27.5442,27.4696,27.5327,32189.0
2016-08-04 12:00:00,47.97,48.01,47.93,47.94,17340.0,27.5327,27.5557,27.5097,27.5155,17340.0
2016-08-04 12:30:00,47.94,48.08,47.94,48.0,23783.0,27.5155,27.5958,27.5155,27.5499,23783.0
2016-08-04 13:00:00,47.99,47.99,47.93,47.95,32016.0,27.5442,27.5442,27.5097,27.5212,32016.0
2016-08-04 13:30:00,47.94,47.94,47.84,47.91,34413.0,27.5155,27.5155,27.4581,27.4983,34413.0
2016-08-04 14:00:00,47.93,47.99,47.92,47.98,34771.0,27.5097,27.5442,27.504,27.5384,34771.0
2016-08-04 14:30:00,47.99,47.99,47.94,47.95,34676.0,27.5442,27.5442,27.5155,27.5212,34676.0
2016-08-04 15:00:00,47.95,48.02,47.94,48.02,37913.0,27.5212,27.5614,27.5155,27.5614,37913.0
2016-08-04 15:30:00,48.01,48.02,47.9,47.93,155650.0,27.5557,27.5614,27.4925,27.5097,155650.0
2016-08-05 09:30:00,47.76,47.76,47.53,47.57,79839.0,27.4122,27.4122,27.2802,27.3031,79839.0
2016-08-05 10:00:00,47.58,47.6,47.52,47.55,31567.0,27.3089,27.3203,27.2744,27.2916,31567.0
2016-08-05 10:30:00,47.56,47.6,47.51,47.58,30143.0,27.2974,27.3203,27.2687,27.3089,30143.0
2016-08-05 11:00:00,47.59,47.69,47.57,47.6,31869.0,27.3146,27.372,27.3031,27.3203,31869.0
2016-08-05 11:30:00,47.61,47.63,47.59,47.6,24302.0,27.3261,27.3376,27.3146,27.3203,24302.0
2016-08-05 12:00:00,47.59,47.64,47.58,47.59,20855.0,27.3146,27.3433,27.3089,27.3146,20855.0
2016-08-05 12:30:00,47.6,47.63,47.48,47.52,56090.0,27.3203,27.3376,27.2515,27.2744,56090.0
2016-08-05 13:00:00,47.52,47.58,47.51,47.53,45170.0,27.2744,27.3089,27.2687,27.2802,45170.0
2016-08-05 13:30:00,47.53,47.68,47.53,47.64,26878.0,27.2802,27.3663,27.2802,27.3433,26878.0
2016-08-05 14:00:00,47.65,47.68,47.58,47.6,31179.0,27.349,27.3663,27.3089,27.3203,31179.0
2016-08-05 14:30:00,47.62,47.63,47.57,47.6,34210.0,27.3318,27.3376,27.3031,27.3203,34210.0
2016-08-05 15:00:00,47.61,47.66,47.59,47.62,36403.0,27.3261,27.3548,27.3146,27.3318,36403.0
2016-08-05 15:30:00,47.62,47.7,47.59,47.64,161202.0,27.3318,27.3777,27.3146,27.3433,161202.0
2016-08-08 09:30:00,47.64,47.74,47.58,47.72,40551.0,27.3433,27.4007,27.3089,27.3892,40551.0
2016-08-08 10:00:00,47.72,47.77,47.65,47.66,48915.0,27.3892,27.4179,27.349,27.3548,48915.0
2016-08-08 10:30:00,47.66,47.75,47.63,47.64,29340.0,27.3548,27.4064,27.3376,27.3433,29340.0
2016-08-08 11:00:00,47.66,47.75,47.62,47.75,20756.0,27.3548,27.4064,27.3318,27.4064,20756.0
2016-08-08 11:30:00,47.75,47.76,47.64,47.67,41888.0,27.4064,27.4122,27.3433,27.3605,41888.0
2016-08-08 12:00:00,47.65,47.7,47.63,47.67,32481.0,27.349,27.3777,27.3376,27.3605,32481.0
2016-08-08 12:30:00,47.67,47.77,47.67,47.75,21047.0,27.3605,27.4179,27.3605,27.4064,21047.0
2016-08-08 13:00:00,47.74,47.8,47.71,47.78,20023.0,27.4007,27.4351,27.3835,27.4237,20023.0
2016-08-08 13:30:00,47.77,47.83,47.74,47.81,46696.0,27.4179,27.4524,27.4007,27.4409,46696.0
2016-08-08 14:00:00,47.83,47.83,47.74,47.76,45428.0,27.4524,27.4524,27.4007,27.4122,45428.0
2016-08-08 14:30:00,47.75,47.8,47.75,47.79,23208.0,27.4064,27.4351,27.4064,27.4294,23208.0
2016-08-08 15:00:00,47.78,47.79,47.72,47.78,39464.0,27.4237,27.4294,27.3892,27.4237,39464.0
2016-08-08 15:30:00,47.78,47.8,47.72,47.76,111830.0,27.4237,27.4351,27.3892,27.4122,111830.0
2016-08-09 09:30:00,47.8,47.96,47.74,47.93,62206.0,27.4351,27.527,27.4007,27.5097,62206.0
2016-08-09 10:00:00,47.93,48.04,47.92,47.98,49661.0,27.5097,27.5729,27.504,27.5384,49661.0
2016-08-09 10:30:00,47.97,48.08,47.89,48.06,48957.0,27.5327,27.5958,27.4868,27.5844,48957.0
2016-08-09 11:00:00,48.07,48.19,48.06,48.15,20720.0,27.5901,27.659,27.5844,27.636,20720.0
2016-08-09 11:30:00,48.15,48.17,48.1,48.11,25065.0,27.636,27.6475,27.6073,27.6131,25065.0
2016-08-09 12:00:00,48.1,48.15,48.08,48.08,18517.0,27.6073,27.636,27.5958,27.5958,18517.0
2016-08-09 12:30:00,48.09,48.14,48.04,48.04,16824.0,27.6016,27.6303,27.5729,27.5729,16824.0
2016-08-09 13:00:00,48.04,48.13,48.02,48.05,28444.0,27.5729,27.6245,27.5614,27.5786,28444.0
2016-08-09 13:30:00,48.05,48.15,48.04,48.14,19762.0,27.5786,27.636,27.5729,27.6303,19762.0
2016-08-09 14:00:00,48.13,48.15,48.1,48.12,19341.0,27.6245,27.636,27.6073,27.6188,19341.0
2016-08-09 14:30:00,48.11,48.12,48.05,48.1,33504.0,27.6131,27.6188,27.5786,27.6073,33504.0
2016-08-09 15:00:00,48.11,48.14,48.08,48.12,43187.0,27.6131,27.6303,27.5958,27.6188,43187.0
2016-08-09 15:30:00,48.11,48.18,48.1,48.12,74929.0,27.6131,27.6532,27.6073,27.6188,74929.0
2016-08-10 09:30:00,48.48,48.54,48.33,48.36,48334.0,27.8254,27.8599,27.7393,27.7565,48334.0
2016-08-10 10:00:00,48.36,48.45,48.35,48.38,29595.0,27.7565,27.8082,27.7508,27.768,29595.0
2016-08-10 10:30:00,48.37,48.49,48.35,48.48,43486.0,27.7623,27.8312,27.7508,27.8254,43486.0
2016-08-10 11:00:00,48.48,48.49,48.28,48.28,117506.0,27.8254,27.8312,27.7106,27.7106,117506.0
2016-08-10 11:30:00,48.28,48.38,48.28,48.35,36501.0,27.7106,27.768,27.7106,27.7508,36501.0
2016-08-10 12:00:00,48.34,48.38,48.31,48.34,23995.0,27.7451,27.768,27.7279,27.7451,23995.0
2016-08-10 12:30:00,48.34,48.38,48.3,48.31,18205.0,27.7451,27.768,27.7221,27.7279,18205.0
2016-08-10 13:00:00,48.31,48.32,48.26,48.3,16377.0,27.7279,27.7336,27.6992,27.7221,16377.0
2016-08-10 13:30:00,48.3,48.32,48.27,48.29,22688.0,27.7221,27.7336,27.7049,27.7164,22688.0
2016-08-10 14:00:00,48.3,48.37,48.3,48.31,35827.0,27.7221,27.7623,27.7221,27.7279,35827.0
2016-08-10 14:30:00,48.32,48.34,48.25,48.33,34551.0,27.7336,27.7451,27.6934,27.7393,34551.0
2016-08-10 15:00:00,48.32,48.36,48.3,48.34,26871.0,27.7336,27.7565,27.7221,27.7451,26871.0
2016-08-10 15:30:00,48.34,48.36,48.27,48.31,117899.0,27.7451,27.7565,27.7049,27.7279,117899.0
2016-08-11 09:30:00,48.52,48.61,48.44,48.54,91405.0,27.8484,27.9,27.8025,27.8599,91405.0
2016-08-11 10:00:00,48.52,48.61,48.49,48.61,55230.0,27.8484,27.9,27.8312,27.9,55230.0
2016-08-11 10:30:00,48.61,48.7,48.61,48.66,27921.0,27.9,27.9517,27.9,27.9287,27921.0
2016-08-11 11:00:00,48.66,48.67,48.56,48.61,21950.0,27.9287,27.9345,27.8713,27.9,21950.0
2016-08-11 11:30:00,48.61,48.68,48.61,48.65,34451.0,27.9,27.9402,27.9,27.923,34451.0
2016-08-11 12:00:00,48.64,48.75,48.61,48.7,32309.0,27.9173,27.9804,27.9,27.9517,32309.0
2016-08-11 12:30:00,48.7,48.75,48.68,48.73,21720.0,27.9517,27.9804,27.9402,27.9689,21720.0
2016-08-11 13:00:00,48.73,48.76,48.71,48.75,14009.0,27.9689,27.9861,27.9574,27.9804,14009.0
2016-08-11 13:30:00,48.74,48.78,48.72,48.76,28139.0,27.9747,27.9976,27.9632,27.9861,28139.0
2016-08-11 14:00:00,48.76,48.78,48.73,48.74,31574.0,27.9861,27.9976,27.9689,27.9747,31574.0
2016-08-11 14:30:00,48.74,48.77,48.72,48.77,34491.0,27.9747,27.9919,27.9632,27.9919,34491.0
2016-08-11 15:00:00,48.77,48.77,48.73,48.74,39644.0,27.9919,27.9919,27.9689,27.9747,39644.0
2016-08-11 15:30:00,48.73,48.74,48.68,48.68,48407.0,27.9689,27.9747,27.9402,27.9402,48407.0
2016-08-12 09:30:00,48.79,48.84,48.72,48.83,72457.0,28.0034,28.032,27.9632,28.0263,72457.0
2016-08-12 10:00:00,48.83,48.87,48.76,48.83,38038.0,28.0263,28.0493,27.9861,28.0263,38038.0
2016-08-12 10:30:00,48.82,48.88,48.8,48.86,38026.0,28.0206,28.055,28.0091,28.0435,38026.0
2016-08-12 11:00:00,48.86,48.91,48.86,48.88,23666.0,28.0435,28.0722,28.0435,28.055,23666.0
2016-08-12 11:30:00,48.88,48.88,48.79,48.79,32468.0,28.055,28.055,28.0034,28.0034,32468.0
2016-08-12 12:00:00,48.78,48.81,48.73,48.74,29731.0,27.9976,28.0148,27.9689,27.9747,29731.0
2016-08-12 12:30:00,48.75,48.83,48.75,48.79,20501.0,27.9804,28.0263,27.9804,28.0034,20501.0
2016-08-12 13:00:00,48.79,48.79,48.71,48.77,32273.0,28.0034,28.0034,27.9574,27.9919,32273.0
2016-08-12 13:30:00,48.76,48.77,48.71,48.73,29353.0,27.9861,27.9919,27.9574,27.9689,29353.0
2016-08-12 14:00:00,48.72,48.78,48.72,48.75,49045.0,27.9632,27.9976,27.9632,27.9804,49045.0
2016-08-12 14:30:00,48.74,48.8,48.72,48.79,38040.0,27.9747,28.0091,27.9632,28.0034,38040.0
2016-08-12 15:00:00,48.79,48.8,48.74,48.76,40070.0,28.0034,28.0091,27.9747,27.9861,40070.0
2016-08-12 15:30:00,48.76,48.8,48.73,48.76,99479.0,27.9861,28.0091,27.9689,27.9861,99479.0
2016-08-15 09:30:00,48.92,49.02,48.87,48.89,71024.0,28.078,28.1354,28.0493,28.0607,71024.0
2016-08-15 10:00:00,48.89,48.96,48.86,48.94,42099.0,28.0607,28.1009,28.0435,28.0894,42099.0
2016-08-15 10:30:00,48.92,49.03,48.92,49.0,32614.0,28.078,28.1411,28.078,28.1239,32614.0
2016-08-15 11:00:00,49.0,49.0,48.87,48.91,38459.0,28.1239,28.1239,28.0493,28.0722,38459.0
2016-08-15 11:30:00,48.9,48.91,48.79,48.82,22459.0,28.0665,28.0722,28.0034,28.0206,22459.0
2016-08-15 12:00:00,48.81,48.87,48.81,48.87,31863.0,28.0148,28.0493,28.0148,28.0493,31863.0
2016-08-15 12:30:00,48.85,48.86,48.79,48.8,40175.0,28.0378,28.0435,28.0034,28.0091,40175.0
2016-08-15 13:00:00,48.79,48.81,48.73,48.76,22441.0,28.0034,28.0148,27.9689,27.9861,22441.0
2016-08-15 13:30:00,48.76,48.8,48.74,48.78,29082.0,27.9861,28.0091,27.9747,27.9976,29082.0
2016-08-15 14:00:00,48.77,48.82,48.76,48.79,40575.0,27.9919,28.0206,27.9861,28.0034,40575.0
2016-08-15 14:30:00,48.8,48.82,48.79,48.81,24743.0,28.0091,28.0206,28.0034,28.0148,24743.0
2016-08-15 15:00:00,48.81,48.82,48.74,48.75,39447.0,28.0148,28.0206,27.9747,27.9804,39447.0
2016-08-15 15:30:00,48.74,48.77,48.7,48.7,77017.0,27.9747,27.9919,27.9517,27.9517,77017.0
2016-08-16 09:30:00,48.89,48.89,48.53,48.61,72607.0,28.0607,28.0607,27.8541,27.9,72607.0
2016-08-16 10:00:00,48.61,48.66,48.48,48.48,27283.0,27.9,27.9287,27.8254,27.8254,27283.0
2016-08-16 10:30:00,48.48,48.52,48.41,48.43,16052.0,27.8254,27.8484,27.7852,27.7967,16052.0
2016-08-16 11:00:00,48.44,48.55,48.39,48.51,26900.0,27.8025,27.8656,27.7738,27.8426,26900.0
2016-08-16 11:30:00,48.51,48.57,48.5,48.57,41551.0,27.8426,27.8771,27.8369,27.8771,41551.0
2016-08-16 12:00:00,48.55,48.55,48.5,48.52,17297.0,27.8656,27.8656,27.8369,27.8484,17297.0
2016-08-16 12:30:00,48.51,48.56,48.5,48.55,11871.0,27.8426,27.8713,27.8369,27.8656,11871.0
2016-08-16 13:00:00,48.55,48.56,48.5,48.53,21178.0,27.8656,27.8713,27.8369,27.8541,21178.0
2016-08-16 13:30:00,48.52,48.6,48.5,48.6,31094.0,27.8484,27.8943,27.8369,27.8943,31094.0
2016-08-16 14:00:00,48.59,48.6,48.56,48.6,26292.0,27.8886,27.8943,27.8713,27.8943,26292.0
2016-08-16 14:30:00,48.59,48.6,48.5,48.51,36219.0,27.8886,27.8943,27.8369,27.8426,36219.0
2016-08-16 15:00:00,48.51,48.52,48.39,48.44,26291.0,27.8426,27.8484,27.7738,27.8025,26291.0
2016-08-16 15:30:00,48.45,48.48,48.43,48.44,80155.0,27.8082,27.8254,27.7967,27.8025,80155.0
2016-08-17 09:30:00,48.49,48.51,47.96,47.96,52986.0,27.8312,27.8426,27.527,27.527,52986.0
2016-08-17 10:00:00,47.95,48.04,47.95,48.03,36977.0,27.5212,27.5729,27.5212,27.5671,36977.0
2016-08-17 10:30:00,48.04,48.09,47.98,48.07,37197.0,27.5729,27.6016,27.5384,27.5901,37197.0
2016-08-17 11:00:00,48.06,48.09,47.9,47.9,38336.0,27.5844,27.6016,27.4925,27.4925,38336.0
2016-08-17 11:30:00,47.9,47.94,47.86,47.9,37450.0,27.4925,27.5155,27.4696,27.4925,37450.0
2016-08-17 12:00:00,47.91,47.99,47.9,47.98,23792.0,27.4983,27.5442,27.4925,27.5384,23792.0
2016-08-17 12:30:00,47.97,48.12,47.96,48.1,29025.0,27.5327,27.6188,27.527,27.6073,29025.0
2016-08-17 13:00:00,48.11,48.12,48.05,48.12,23881.0,27.6131,27.6188,27.5786,27.6188,23881.0
2016-08-17 13:30:00,48.12,48.21,48.11,48.14,36655.0,27.6188,27.6705,27.6131,27.6303,36655.0
2016-08-17 14:00:00,48.14,48.42,48.01,48.38,66130.0,27.6303,27.791,27.5557,27.768,66130.0
2016-08-17 14:30:00,48.37,48.39,48.29,48.38,44548.0,27.7623,27.7738,27.7164,27.768,44548.0
2016-08-17 15:00:00,48.39,48.39,48.3,48.32,33576.0,27.7738,27.7738,27.7221,27.7336,33576.0
2016-08-17 15:30:00,48.32,48.39,48.32,48.36,103740.0,27.7336,27.7738,27.7336,27.7565,103740.0
2016-08-18 09:30:00,48.35,48.47,48.22,48.25,47942.0,27.7508,27.8197,27.6762,27.6934,47942.0
2016-08-18 10:00:00,48.24,48.31,48.2,48.28,22593.0,27.6877,27.7279,27.6647,27.7106,22593.0
2016-08-18 10:30:00,48.28,48.33,48.18,48.3,37161.0,27.7106,27.7393,27.6532,27.7221,37161.0
2016-08-18 11:00:00,48.3,48.34,48.28,48.28,34184.0,27.7221,27.7451,27.7106,27.7106,34184.0
2016-08-18 11:30:00,48.29,48.32,48.21,48.23,43289.0,27.7164,27.7336,27.6705,27.6819,43289.0
2016-08-18 12:00:00,48.23,48.25,48.21,48.22,23573.0,27.6819,27.6934,27.6705,27.6762,23573.0
2016-08-18 12:30:00,48.22,48.24,48.19,48.21,20661.0,27.6762,27.6877,27.659,27.6705,20661.0
2016-08-18 13:00:00,48.21,48.24,48.18,48.19,28040.0,27.6705,27.6877,27.6532,27.659,28040.0
2016-08-18 13:30:00,48.2,48.3,48.18,48.29,49953.0,27.6647,27.7221,27.6532,27.7164,49953.0
2016-08-18 14:00:00,48.29,48.29,48.18,48.18,66482.0,27.7164,27.7164,27.6532,27.6532,66482.0
2016-08-18 14:30:00,48.17,48.22,48.13,48.2,31764.0,27.6475,27.6762,27.6245,27.6647,31764.0
2016-08-18 15:00:00,48.19,48.26,48.19,48.24,35623.0,27.659,27.6992,27.659,27.6877,35623.0
2016-08-18 15:30:00,48.23,48.32,48.22,48.32,73096.0,27.6819,27.7336,27.6762,27.7336,73096.0
2016-08-19 09:30:00,47.97,48.04,47.6,47.67,60515.0,27.5327,27.5729,27.3203,27.3605,60515.0
2016-08-19 10:00:00,47.67,47.72,47.64,47.71,29368.0,27.3605,27.3892,27.3433,27.3835,29368.0
2016-08-19 10:30:00,47.7,47.72,47.65,47.68,30529.0,27.3777,27.3892,27.349,27.3663,30529.0
2016-08-19 11:00:00,47.69,47.71,47.64,47.7,33242.0,27.372,27.3835,27.3433,27.3777,33242.0
2016-08-19 11:30:00,47.72,47.73,47.65,47.66,23118.0,27.3892,27.395,27.349,27.3548,23118.0
2016-08-19 12:00:00,47.66,47.68,47.63,47.65,24109.0,27.3548,27.3663,27.3376,27.349,24109.0
2016-08-19 12:30:00,47.66,47.66,47.62,47.66,18799.0,27.3548,27.3548,27.3318,27.3548,18799.0
2016-08-19 13:00:00,47.66,47.68,47.64,47.66,15477.0,27.3548,27.3663,27.3433,27.3548,15477.0
2016-08-19 13:30:00,47.66,47.77,47.65,47.77,26642.0,27.3548,27.4179,27.349,27.4179,26642.0
2016-08-19 14:00:00,47.77,47.81,47.75,47.78,35568.0,27.4179,27.4409,27.4064,27.4237,35568.0
2016-08-19 14:30:00,47.78,47.84,47.76,47.83,24052.0,27.4237,27.4581,27.4122,27.4524,24052.0
2016-08-19 15:00:00,47.83,47.9,47.82,47.88,26552.0,27.4524,27.4925,27.4466,27.481,26552.0
2016-08-19 15:30:00,47.88,47.97,47.88,47.93,118043.0,27.481,27.5327,27.481,27.5097,118043.0
2016-08-22 09:30:00,47.78,47.8,47.64,47.75,42982.0,27.4237,27.4351,27.3433,27.4064,42982.0
2016-08-22 10:00:00,47.75,47.95,47.73,47.92,29015.0,27.4064,27.5212,27.395,27.504,29015.0
2016-08-22 10:30:00,47.92,48.0,47.9,47.92,39913.0,27.504,27.5499,27.4925,27.504,39913.0
2016-08-22 11:00:00,47.92,47.95,47.77,47.78,51257.0,27.504,27.5212,27.4179,27.4237,51257.0
2016-08-22 11:30:00,47.78,47.89,47.78,47.88,57274.0,27.4237,27.4868,27.4237,27.481,57274.0
2016-08-22 12:00:00,47.89,47.99,47.86,47.95,32930.0,27.4868,27.5442,27.4696,27.5212,32930.0
2016-08-22 12:30:00,47.94,47.96,47.88,47.88,21475.0,27.5155,27.527,27.481,27.481,21475.0
2016-08-22 13:00:00,47.86,47.92,47.79,47.83,22593.0,27.4696,27.504,27.4294,27.4524,22593.0
2016-08-22 13:30:00,47.83,47.9,47.82,47.86,30754.0,27.4524,27.4925,27.4466,27.4696,30754.0
2016-08-22 14:00:00,47.87,47.91,47.84,47.84,33429.0,27.4753,27.4983,27.4581,27.4581,33429.0
2016-08-22 14:30:00,47.83,47.95,47.83,47.94,26543.0,27.4524,27.5212,27.4524,27.5155,26543.0
2016-08-22 15:00:00,47.93,48.02,47.92,48.01,36361.0,27.5097,27.5614,27.504,27.5557,36361.0
2016-08-22 15:30:00,48.0,48.07,47.99,48.0,113184.0,27.5499,27.5901,27.5442,27.5499,113184.0
2016-08-23 09:30:00,48.3,48.36,48.05,48.05,56901.0,27.7221,27.7565,27.5786,27.5786,56901.0
2016-08-23 10:00:00,48.05,48.11,48.01,48.11,23420.0,27.5786,27.6131,27.5557,27.6131,23420.0
2016-08-23 10:30:00,48.11,48.2,48.05,48.12,25007.0,27.6131,27.6647,27.5786,27.6188,25007.0
2016-08-23 11:00:00,48.14,48.14,48.03,48.09,23447.0,27.6303,27.6303,27.5671,27.6016,23447.0
2016-08-23 11:30:00,48.09,48.11,47.98,48.02,27379.0,27.6016,27.6131,27.5384,27.5614,27379.0
2016-08-23 12:00:00,48.01,48.04,47.99,48.04,22695.0,27.5557,27.5729,27.5442,27.5729,22695.0
2016-08-23 12:30:00,48.03,48.06,47.98,47.99,25562.0,27.5671,27.5844,27.5384,27.5442,25562.0
2016-08-23 13:00:00,47.98,48.04,47.96,48.04,26961.0,27.5384,27.5729,27.527,27.5729,26961.0
2016-08-23 13:30:00,48.04,48.05,47.99,47.99,16881.0,27.5729,27.5786,27.5442,27.5442,16881.0
2016-08-23 14:00:00,47.99,48.01,47.94,47.98,28440.0,27.5442,27.5557,27.5155,27.5384,28440.0
2016-08-23 14:30:00,47.98,48.02,47.95,48.02,77045.0,27.5384,27.5614,27.5212,27.5614,77045.0
2016-08-23 15:00:00,48.02,48.04,48.0,48.03,36355.0,27.5614,27.5729,27.5499,27.5671,36355.0
2016-08-23 15:30:00,48.02,48.04,47.95,48.01,132934.0,27.5614,27.5729,27.5212,27.5557,132934.0
2016-08-24 09:30:00,48.01,48.06,47.83,47.83,54563.0,27.5557,27.5844,27.4524,27.4524,54563.0
2016-08-24 10:00:00,47.84,47.87,47.73,47.74,27398.0,27.4581,27.4753,27.395,27.4007,27398.0
2016-08-24 10:30:00,47.74,47.76,47.66,47.66,24878.0,27.4007,27.4122,27.3548,27.3548,24878.0
2016-08-24 11:00:00,47.66,47.67,47.58,47.6,29003.0,27.3548,27.3605,27.3089,27.3203,29003.0
2016-08-24 11:30:00,47.59,47.71,47.58,47.71,19805.0,27.3146,27.3835,27.3089,27.3835,19805.0
2016-08-24 12:00:00,47.72,47.84,47.71,47.82,22678.0,27.3892,27.4581,27.3835,27.4466,22678.0
2016-08-24 12:30:00,47.81,47.89,47.79,47.89,19114.0,27.4409,27.4868,27.4294,27.4868,19114.0
2016-08-24 13:00:00,47.88,47.9,47.86,47.88,23691.0,27.481,27.4925,27.4696,27.481,23691.0
2016-08-24 13:30:00,47.88,47.95,47.88,47.92,27634.0,27.481,27.5212,27.481,27.504,27634.0
2016-08-24 14:00:00,47.92,47.93,47.86,47.92,25716.0,27.504,27.5097,27.4696,27.504,25716.0
2016-08-24 14:30:00,47.92,47.99,47.9,47.99,28382.0,27.504,27.5442,27.4925,27.5442,28382.0
2016-08-24 15:00:00,48.0,48.01,47.92,47.98,38685.0,27.5499,27.5557,27.504,27.5384,38685.0
2016-08-24 15:30:00,47.98,48.0,47.86,47.94,86096.0,27.5384,27.5499,27.4696,27.5155,86096.0
2016-08-25 09:30:00,47.94,47.95,47.83,47.92,29287.0,27.5155,27.5212,27.4524,27.504,29287.0
2016-08-25 10:00:00,47.91,47.95,47.81,47.86,34558.0,27.4983,27.5212,27.4409,27.4696,34558.0
2016-08-25 10:30:00,47.88,47.94,47.86,47.93,31341.0,27.481,27.5155,27.4696,27.5097,31341.0
2016-08-25 11:00:00,47.94,47.98,47.91,47.96,21069.0,27.5155,27.5384,27.4983,27.527,21069.0
2016-08-25 11:30:00,47.95,48.02,47.95,47.97,32850.0,27.5212,27.5614,27.5212,27.5327,32850.0
2016-08-25 12:00:00,47.98,47.98,47.89,47.93,16212.0,27.5384,27.5384,27.4868,27.5097,16212.0
2016-08-25 12:30:00,47.94,47.95,47.88,47.88,27199.0,27.5155,27.5212,27.481,27.481,27199.0
2016-08-25 13:00:00,47.89,47.9,47.84,47.85,19980.0,27.4868,27.4925,27.4581,27.4638,19980.0
2016-08-25 13:30:00,47.87,47.91,47.84,47.88,27226.0,27.4753,27.4983,27.4581,27.481,27226.0
2016-08-25 14:00:00,47.88,47.92,47.84,47.88,22309.0,27.481,27.504,27.4581,27.481,22309.0
2016-08-25 14:30:00,47.86,47.92,47.86,47.91,29161.0,27.4696,27.504,27.4696,27.4983,29161.0
2016-08-25 15:00:00,47.91,47.93,47.88,47.88,25728.0,27.4983,27.5097,27.481,27.481,25728.0
2016-08-25 15:30:00,47.88,47.9,47.82,47.89,72815.0,27.481,27.4925,27.4466,27.4868,72815.0
2016-08-26 09:30:00,48.06,48.19,47.98,48.02,42493.0,27.5844,27.659,27.5384,27.5614,42493.0
2016-08-26 10:00:00,48.03,48.32,47.75,48.24,73515.0,27.5671,27.7336,27.4064,27.6877,73515.0
2016-08-26 10:30:00,48.26,48.27,48.04,48.11,36026.0,27.6992,27.7049,27.5729,27.6131,36026.0
2016-08-26 11:00:00,48.08,48.08,47.9,47.94,33333.0,27.5958,27.5958,27.4925,27.5155,33333.0
2016-08-26 11:30:00,47.94,47.94,47.59,47.59,42882.0,27.5155,27.5155,27.3146,27.3146,42882.0
2016-08-26 12:00:00,47.59,47.59,47.33,47.34,42078.0,27.3146,27.3146,27.1654,27.1711,42078.0
2016-08-26 12:30:00,47.34,47.53,47.28,47.53,29703.0,27.1711,27.2802,27.1367,27.2802,29703.0
2016-08-26 13:00:00,47.54,47.55,47.41,47.44,13319.0,27.2859,27.2916,27.2113,27.2285,13319.0
2016-08-26 13:30:00,47.45,47.47,47.35,47.39,25701.0,27.2342,27.2457,27.1769,27.1998,25701.0
2016-08-26 14:00:00,47.39,47.39,47.26,47.29,35918.0,27.1998,27.1998,27.1252,27.1424,35918.0
2016-08-26 14:30:00,47.29,47.37,47.29,47.33,21858.0,27.1424,27.1883,27.1424,27.1654,21858.0
2016-08-26 15:00:00,47.33,47.4,47.31,47.37,48879.0,27.1654,27.2056,27.1539,27.1883,48879.0
2016-08-26 15:30:00,47.37,47.43,47.35,47.36,101490.0,27.1883,27.2228,27.1769,27.1826,101490.0
2016-08-29 09:30:00,47.33,47.65,47.33,47.55,70968.0,27.1654,27.349,27.1654,27.2916,70968.0
2016-08-29 10:00:00,47.56,47.61,47.46,47.49,18581.0,27.2974,27.3261,27.24,27.2572,18581.0
2016-08-29 10:30:00,47.49,47.6,47.49,47.57,21593.0,27.2572,27.3203,27.2572,27.3031,21593.0
2016-08-29 11:00:00,47.57,47.67,47.57,47.63,35623.0,27.3031,27.3605,27.3031,27.3376,35623.0
2016-08-29 11:30:00,47.63,47.75,47.62,47.74,25586.0,27.3376,27.4064,27.3318,27.4007,25586.0
2016-08-29 12:00:00,47.75,47.82,47.72,47.77,24325.0,27.4064,27.4466,27.3892,27.4179,24325.0
2016-08-29 12:30:00,47.76,47.82,47.74,47.8,18346.0,27.4122,27.4466,27.4007,27.4351,18346.0
2016-08-29 13:00:00,47.8,47.86,47.79,47.81,33098.0,27.4351,27.4696,27.4294,27.4409,33098.0
2016-08-29 13:30:00,47.82,47.92,47.82,47.86,43258.0,27.4466,27.504,27.4466,27.4696,43258.0
2016-08-29 14:00:00,47.87,47.89,47.8,47.8,59993.0,27.4753,27.4868,27.4351,27.4351,59993.0
2016-08-29 14:30:00,47.81,47.88,47.81,47.84,52342.0,27.4409,27.481,27.4409,27.4581,52342.0
2016-08-29 15:00:00,47.84,47.89,47.82,47.85,45119.0,27.4581,27.4868,27.4466,27.4638,45119.0
2016-08-29 15:30:00,47.85,47.88,47.82,47.82,102765.0,27.4638,27.481,27.4466,27.4466,102765.0
2016-08-30 09:30:00,47.68,47.85,47.59,47.81,62664.0,27.3663,27.4638,27.3146,27.4409,62664.0
2016-08-30 10:00:00,47.81,47.83,47.48,47.53,61359.0,27.4409,27.4524,27.2515,27.2802,61359.0
2016-08-30 10:30:00,47.54,47.57,47.44,47.51,35206.0,27.2859,27.3031,27.2285,27.2687,35206.0
2016-08-30 11:00:00,47.49,47.56,47.47,47.49,25180.0,27.2572,27.2974,27.2457,27.2572,25180.0
2016-08-30 11:30:00,47.5,47.57,47.47,47.57,33016.0,27.2629,27.3031,27.2457,27.3031,33016.0
2016-08-30 12:00:00,47.57,47.57,47.5,47.52,22689.0,27.3031,27.3031,27.2629,27.2744,22689.0
2016-08-30 12:30:00,47.51,47.6,47.51,47.6,29522.0,27.2687,27.3203,27.2687,27.3203,29522.0
2016-08-30 13:00:00,47.59,47.59,47.54,47.54,12576.0,27.3146,27.3146,27.2859,27.2859,12576.0
2016-08-30 13:30:00,47.54,47.54,47.43,47.44,31461.0,27.2859,27.2859,27.2228,27.2285,31461.0
2016-08-30 14:00:00,47.44,47.44,47.33,47.34,27549.0,27.2285,27.2285,27.1654,27.1711,27549.0
2016-08-30 14:30:00,47.33,47.4,47.32,47.39,27697.0,27.1654,27.2056,27.1596,27.1998,27697.0
2016-08-30 15:00:00,47.39,47.39,47.35,47.35,36753.0,27.1998,27.1998,27.1769,27.1769,36753.0
2016-08-30 15:30:00,47.35,47.39,47.33,47.37,61557.0,27.1769,27.1998,27.1654,27.1883,61557.0
2016-08-31 09:30:00,47.25,47.28,47.03,47.05,73938.0,27.1195,27.1367,26.9932,27.0047,73938.0
2016-08-31 10:00:00,47.04,47.06,46.94,46.95,59766.0,26.9989,27.0104,26.9415,26.9473,59766.0
2016-08-31 10:30:00,46.94,46.94,46.8,46.89,71292.0,26.9415,26.9415,26.8612,26.9128,71292.0
2016-08-31 11:00:00,46.9,46.91,46.77,46.87,70792.0,26.9186,26.9243,26.844,26.9014,70792.0
2016-08-31 11:30:00,46.84,46.86,46.78,46.8,71772.0,26.8841,26.8956,26.8497,26.8612,71772.0
2016-08-31 12:00:00,46.8,46.81,46.61,46.62,35377.0,26.8612,26.8669,26.7521,26.7579,35377.0
2016-08-31 12:30:00,46.62,46.66,46.56,46.57,41801.0,26.7579,26.7808,26.7234,26.7292,41801.0
2016-08-31 13:00:00,46.57,46.61,46.53,46.6,35995.0,26.7292,26.7521,26.7062,26.7464,35995.0
2016-08-31 13:30:00,46.6,46.63,46.56,46.6,56591.0,26.7464,26.7636,26.7234,26.7464,56591.0
2016-08-31 14:00:00,46.6,46.7,46.59,46.66,58083.0,26.7464,26.8038,26.7406,26.7808,58083.0
2016-08-31 14:30:00,46.67,46.71,46.64,46.68,58772.0,26.7866,26.8095,26.7693,26.7923,58772.0
2016-08-31 15:00:00,46.68,46.69,46.64,46.65,69180.0,26.7923,26.798,26.7693,26.7751,69180.0
2016-08-31 15:30:00,46.66,46.74,46.65,46.7,105445.0,26.7808,26.8267,26.7751,26.8038,105445.0
2016-09-01 09:30:00,46.62,46.82,46.6,46.82,67779.0,26.7579,26.8727,26.7464,26.8727,67779.0
2016-09-01 10:00:00,46.85,47.04,46.81,46.84,48652.0,26.8899,26.9989,26.8669,26.8841,48652.0
2016-09-01 10:30:00,46.82,46.83,46.74,46.78,30501.0,26.8727,26.8784,26.8267,26.8497,30501.0
2016-09-01 11:00:00,46.77,46.78,46.71,46.74,35710.0,26.844,26.8497,26.8095,26.8267,35710.0
2016-09-01 11:30:00,46.75,46.75,46.69,46.71,23720.0,26.8325,26.8325,26.798,26.8095,23720.0
2016-09-01 12:00:00,46.7,46.89,46.69,46.88,46439.0,26.8038,26.9128,26.798,26.9071,46439.0
2016-09-01 12:30:00,46.88,46.91,46.83,46.85,63179.0,26.9071,26.9243,26.8784,26.8899,63179.0
2016-09-01 13:00:00,46.85,46.96,46.82,46.92,40933.0,26.8899,26.953,26.8727,26.9301,40933.0
2016-09-01 13:30:00,46.93,46.98,46.87,46.88,57006.0,26.9358,26.9645,26.9014,26.9071,57006.0
2016-09-01 14:00:00,46.88,46.89,46.81,46.88,36227.0,26.9071,26.9128,26.8669,26.9071,36227.0
2016-09-01 14:30:00,46.88,46.91,46.84,46.9,37042.0,26.9071,26.9243,26.8841,26.9186,37042.0
2016-09-01 15:00:00,46.9,46.91,46.81,46.84,53891.0,26.9186,26.9243,26.8669,26.8841,53891.0
2016-09-01 15:30:00,46.84,46.89,46.82,46.88,75304.0,26.8841,26.9128,26.8727,26.9071,75304.0
2016-09-02 09:30:00,47.26,47.6,47.2,47.43,122244.0,27.1252,27.3203,27.0908,27.2228,122244.0
2016-09-02 10:00:00,47.44,47.46,47.17,47.29,95544.0,27.2285,27.24,27.0735,27.1424,95544.0
2016-09-02 10:30:00,47.32,47.34,47.22,47.27,32930.0,27.1596,27.1711,27.1022,27.1309,32930.0
2016-09-02 11:00:00,47.29,47.36,47.28,47.34,45351.0,27.1424,27.1826,27.1367,27.1711,45351.0
2016-09-02 11:30:00,47.35,47.41,47.33,47.4,38790.0,27.1769,27.2113,27.1654,27.2056,38790.0
2016-09-02 12:00:00,47.4,47.4,47.33,47.4,38720.0,27.2056,27.2056,27.1654,27.2056,38720.0
2016-09-02 12:30:00,47.39,47.51,47.39,47.45,40251.0,27.1998,27.2687,27.1998,27.2342,40251.0
2016-09-02 13:00:00,47.45,47.52,47.41,47.49,35483.0,27.2342,27.2744,27.2113,27.2572,35483.0
2016-09-02 13:30:00,47.48,47.5,47.41,47.45,23651.0,27.2515,27.2629,27.2113,27.2342,23651.0
2016-09-02 14:00:00,47.44,47.54,47.44,47.51,44415.0,27.2285,27.2859,27.2285,27.2687,44415.0
2016-09-02 14:30:00,47.51,47.53,47.48,47.52,47511.0,27.2687,27.2802,27.2515,27.2744,47511.0
2016-09-02 15:00:00,47.53,47.57,47.51,47.55,35890.0,27.2802,27.3031,27.2687,27.2916,35890.0
2016-09-02 15:30:00,47.54,47.62,47.53,47.61,102528.0,27.2859,27.3318,27.2802,27.3261,102528.0
2016-09-06 09:30:00,48.18,48.18,47.79,47.92,116977.0,27.6532,27.6532,27.4294,27.504,116977.0
2016-09-06 10:00:00,47.92,48.26,47.91,48.2,75923.0,27.504,27.6992,27.4983,27.6647,75923.0
2016-09-06 10:30:00,48.19,48.35,48.19,48.22,49529.0,27.659,27.7508,27.659,27.6762,49529.0
2016-09-06 11:00:00,48.22,48.22,48.1,48.13,52832.0,27.6762,27.6762,27.6073,27.6245,52832.0
2016-09-06 11:30:00,48.13,48.19,48.08,48.1,65234.0,27.6245,27.659,27.5958,27.6073,65234.0
2016-09-06 12:00:00,48.11,48.13,48.04,48.07,28068.0,27.6131,27.6245,27.5729,27.5901,28068.0
2016-09-06 12:30:00,48.07,48.11,48.04,48.06,22995.0,27.5901,27.6131,27.5729,27.5844,22995.0
2016-09-06 13:00:00,48.06,48.07,48.02,48.02,19576.0,27.5844,27.5901,27.5614,27.5614,19576.0
2016-09-06 13:30:00,48.03,48.03,47.95,47.98,44760.0,27.5671,27.5671,27.5212,27.5384,44760.0
2016-09-06 14:00:00,47.98,48.02,47.92,48.0,41339.0,27.5384,27.5614,27.504,27.5499,41339.0
2016-09-06 14:30:00,48.01,48.09,48.0,48.07,39021.0,27.5557,27.6016,27.5499,27.5901,39021.0
2016-09-06 15:00:00,48.07,48.07,47.99,48.03,30555.0,27.5901,27.5901,27.5442,27.5671,30555.0
2016-09-06 15:30:00,48.03,48.06,48.01,48.05,103752.0,27.5671,27.5844,27.5557,27.5786,103752.0
2016-09-07 09:30:00,48.15,48.2,47.95,48.04,69364.0,27.636,27.6647,27.5212,27.5729,69364.0
2016-09-07 10:00:00,48.04,48.04,47.84,47.98,58678.0,27.5729,27.5729,27.4581,27.5384,58678.0
2016-09-07 10:30:00,48.0,48.04,47.87,47.93,34148.0,27.5499,27.5729,27.4753,27.5097,34148.0
2016-09-07 11:00:00,47.91,47.94,47.79,47.79,29477.0,27.4983,27.5155,27.4294,27.4294,29477.0
2016-09-07 11:30:00,47.8,47.8,47.72,47.76,48159.0,27.4351,27.4351,27.3892,27.4122,48159.0
2016-09-07 12:00:00,47.74,47.76,47.66,47.68,38362.0,27.4007,27.4122,27.3548,27.3663,38362.0
2016-09-07 12:30:00,47.68,47.7,47.64,47.68,20881.0,27.3663,27.3777,27.3433,27.3663,20881.0
2016-09-07 13:00:00,47.69,47.73,47.65,47.65,26918.0,27.372,27.395,27.349,27.349,26918.0
2016-09-07 13:30:00,47.66,47.68,47.62,47.62,20871.0,27.3548,27.3663,27.3318,27.3318,20871.0
2016-09-07 14:00:00,47.62,47.66,47.59,47.62,46608.0,27.3318,27.3548,27.3146,27.3318,46608.0
2016-09-07 14:30:00,47.63,47.74,47.62,47.73,48098.0,27.3376,27.4007,27.3318,27.395,48098.0
2016-09-07 15:00:00,47.74,47.79,47.73,47.77,40282.0,27.4007,27.4294,27.395,27.4179,40282.0
2016-09-07 15:30:00,47.77,47.78,47.73,47.75,73018.0,27.4179,27.4237,27.395,27.4064,73018.0
2016-09-08 09:30:00,47.84,47.84,47.6,47.63,72085.0,27.4581,27.4581,27.3203,27.3376,72085.0
2016-09-08 10:00:00,47.63,47.69,47.59,47.66,48688.0,27.3376,27.372,27.3146,27.3548,48688.0
2016-09-08 10:30:00,47.67,47.76,47.64,47.76,51610.0,27.3605,27.4122,27.3433,27.4122,51610.0
2016-09-08 11:00:00,47.76,47.9,47.74,47.83,76546.0,27.4122,27.4925,27.4007,27.4524,76546.0
2016-09-08 11:30:00,47.83,47.84,47.76,47.77,65855.0,27.4524,27.4581,27.4122,27.4179,65855.0
2016-09-08 12:00:00,47.77,47.8,47.69,47.71,39618.0,27.4179,27.4351,27.372,27.3835,39618.0
2016-09-08 12:30:00,47.71,47.77,47.67,47.76,69002.0,27.3835,27.4179,27.3605,27.4122,69002.0
2016-09-08 13:00:00,47.75,47.76,47.69,47.72,37832.0,27.4064,27.4122,27.372,27.3892,37832.0
2016-09-08 13:30:00,47.72,47.74,47.68,47.71,48724.0,27.3892,27.4007,27.3663,27.3835,48724.0
2016-09-08 14:00:00,47.7,47.74,47.68,47.73,40042.0,27.3777,27.4007,27.3663,27.395,40042.0
2016-09-08 14:30:00,47.73,47.79,47.71,47.73,46746.0,27.395,27.4294,27.3835,27.395,46746.0
2016-09-08 15:00:00,47.74,47.77,47.69,47.76,74273.0,27.4007,27.4179,27.372,27.4122,74273.0
2016-09-08 15:30:00,47.76,47.8,47.71,47.73,213001.0,27.4122,27.4351,27.3835,27.395,213001.0
2016-09-09 09:30:00,47.27,47.29,47.14,47.19,124092.0,27.1309,27.1424,27.0563,27.085,124092.0
2016-09-09 10:00:00,47.18,47.34,47.16,47.26,81201.0,27.0793,27.1711,27.0678,27.1252,81201.0
2016-09-09 10:30:00,47.26,47.34,47.15,47.33,67700.0,27.1252,27.1711,27.0621,27.1654,67700.0
2016-09-09 11:00:00,47.32,47.33,47.21,47.3,61466.0,27.1596,27.1654,27.0965,27.1482,61466.0
2016-09-09 11:30:00,47.3,47.31,47.17,47.17,35352.0,27.1482,27.1539,27.0735,27.0735,35352.0
2016-09-09 12:00:00,47.17,47.19,46.9,47.01,58964.0,27.0735,27.085,26.9186,26.9817,58964.0
2016-09-09 12:30:00,47.0,47.06,46.99,47.01,31091.0,26.976,27.0104,26.9702,26.9817,31091.0
2016-09-09 13:00:00,47.01,47.03,46.87,46.91,22965.0,26.9817,26.9932,26.9014,26.9243,22965.0
2016-09-09 13:30:00,46.9,46.91,46.73,46.8,114431.0,26.9186,26.9243,26.821,26.8612,114431.0
2016-09-09 14:00:00,46.8,46.86,46.74,46.85,78921.0,26.8612,26.8956,26.8267,26.8899,78921.0
2016-09-09 14:30:00,46.86,46.9,46.79,46.85,52894.0,26.8956,26.9186,26.8554,26.8899,52894.0
2016-09-09 15:00:00,46.84,46.88,46.81,46.85,39353.0,26.8841,26.9071,26.8669,26.8899,39353.0
2016-09-09 15:30:00,46.85,46.87,46.71,46.71,120550.0,26.8899,26.9014,26.8095,26.8095,120550.0
2016-09-12 09:30:00,46.4,46.86,46.34,46.85,97037.0,26.6316,26.8956,26.5972,26.8899,97037.0
2016-09-12 10:00:00,46.84,46.94,46.69,46.69,98161.0,26.8841,26.9415,26.798,26.798,98161.0
2016-09-12 10:30:00,46.69,46.7,46.45,46.45,65588.0,26.798,26.8038,26.6603,26.6603,65588.0
2016-09-12 11:00:00,46.46,46.51,46.34,46.43,68646.0,26.666,26.6947,26.5972,26.6488,68646.0
2016-09-12 11:30:00,46.43,46.66,46.41,46.66,54298.0,26.6488,26.7808,26.6373,26.7808,54298.0
2016-09-12 12:00:00,46.66,46.7,46.62,46.65,27032.0,26.7808,26.8038,26.7579,26.7751,27032.0
2016-09-12 12:30:00,46.66,46.68,46.57,46.6,39501.0,26.7808,26.7923,26.7292,26.7464,39501.0
2016-09-12 13:00:00,46.62,46.79,46.58,46.62,49639.0,26.7579,26.8554,26.7349,26.7579,49639.0
2016-09-12 13:30:00,46.65,46.9,46.59,46.9,46997.0,26.7751,26.9186,26.7406,26.9186,46997.0
2016-09-12 14:00:00,46.91,47.1,46.89,47.04,62827.0,26.9243,27.0334,26.9128,26.9989,62827.0
2016-09-12 14:30:00,47.05,47.18,47.01,47.01,69152.0,27.0047,27.0793,26.9817,26.9817,69152.0
2016-09-12 15:00:00,47.02,47.08,46.98,47.07,90376.0,26.9874,27.0219,26.9645,27.0161,90376.0
2016-09-12 15:30:00,47.07,47.12,46.98,46.98,218436.0,27.0161,27.0448,26.9645,26.9645,218436.0
2016-09-13 09:30:00,45.81,45.81,45.37,45.41,210491.0,26.5984,26.5984,26.343,26.3662,210491.0
2016-09-13 10:00:00,45.4,45.57,45.32,45.45,74766.0,26.3604,26.4591,26.3139,26.3894,74766.0
2016-09-13 10:30:00,45.44,45.49,45.36,45.42,47791.0,26.3836,26.4126,26.3372,26.372,47791.0
2016-09-13 11:00:00,45.43,45.43,45.25,45.27,45851.0,26.3778,26.3778,26.2733,26.2849,45851.0
2016-09-13 11:30:00,45.26,45.42,45.2,45.38,67465.0,26.2791,26.372,26.2443,26.3488,67465.0
2016-09-13 12:00:00,45.4,45.4,45.22,45.27,49954.0,26.3604,26.3604,26.2559,26.2849,49954.0
2016-09-13 12:30:00,45.25,45.27,45.19,45.22,31442.0,26.2733,26.2849,26.2385,26.2559,31442.0
2016-09-13 13:00:00,45.22,45.41,45.16,45.36,72566.0,26.2559,26.3662,26.221,26.3372,72566.0
2016-09-13 13:30:00,45.36,45.4,45.24,45.29,66251.0,26.3372,26.3604,26.2675,26.2965,66251.0
2016-09-13 14:00:00,45.28,45.31,45.19,45.22,50578.0,26.2907,26.3081,26.2385,26.2559,50578.0
2016-09-13 14:30:00,45.21,45.38,45.19,45.36,101518.0,26.2501,26.3488,26.2385,26.3372,101518.0
2016-09-13 15:00:00,45.35,45.51,45.34,45.5,102920.0,26.3314,26.4243,26.3256,26.4185,102920.0
2016-09-13 15:30:00,45.49,45.55,45.46,45.5,276478.0,26.4126,26.4475,26.3952,26.4185,276478.0
2016-09-14 09:30:00,45.21,45.81,45.21,45.74,169229.0,26.2501,26.5984,26.2501,26.5578,169229.0
2016-09-14 10:00:00,45.74,45.9,45.7,45.88,53433.0,26.5578,26.6507,26.5346,26.6391,53433.0
2016-09-14 10:30:00,45.89,45.94,45.73,45.76,40301.0,26.6449,26.6739,26.552,26.5694,40301.0
2016-09-14 11:00:00,45.76,45.86,45.7,45.82,28837.0,26.5694,26.6275,26.5346,26.6043,28837.0
2016-09-14 11:30:00,45.8,45.88,45.73,45.87,45949.0,26.5926,26.6391,26.552,26.6333,45949.0
2016-09-14 12:00:00,45.88,45.99,45.87,45.9,31295.0,26.6391,26.703,26.6333,26.6507,31295.0
2016-09-14 12:30:00,45.9,45.91,45.8,45.86,40784.0,26.6507,26.6565,26.5926,26.6275,40784.0
2016-09-14 13:00:00,45.84,45.86,45.78,45.84,49086.0,26.6159,26.6275,26.581,26.6159,49086.0
2016-09-14 13:30:00,45.84,45.87,45.7,45.7,40645.0,26.6159,26.6333,26.5346,26.5346,40645.0
2016-09-14 14:00:00,45.69,45.72,45.6,45.67,54109.0,26.5288,26.5462,26.4765,26.5172,54109.0
2016-09-14 14:30:00,45.66,45.76,45.64,45.67,36267.0,26.5114,26.5694,26.4997,26.5172,36267.0
2016-09-14 15:00:00,45.67,45.68,45.5,45.51,45425.0,26.5172,26.523,26.4185,26.4243,45425.0
2016-09-14 15:30:00,45.51,45.59,45.47,45.57,137595.0,26.4243,26.4707,26.401,26.4591,137595.0
2016-09-15 09:30:00,45.48,45.75,45.48,45.64,79874.0,26.4068,26.5636,26.4068,26.4997,79874.0
2016-09-15 10:00:00,45.64,45.88,45.59,45.78,25167.0,26.4997,26.6391,26.4707,26.581,25167.0
2016-09-15 10:30:00,45.78,45.81,45.67,45.77,31330.0,26.581,26.5984,26.5172,26.5752,31330.0
2016-09-15 11:00:00,45.78,45.85,45.66,45.82,53588.0,26.581,26.6217,26.5114,26.6043,53588.0
2016-09-15 11:30:00,45.84,45.93,45.8,45.88,33797.0,26.6159,26.6681,26.5926,26.6391,33797.0
2016-09-15 12:00:00,45.9,45.94,45.81,45.82,32112.0,26.6507,26.6739,26.5984,26.6043,32112.0
2016-09-15 12:30:00,45.83,45.86,45.76,45.81,22894.0,26.6101,26.6275,26.5694,26.5984,22894.0
2016-09-15 13:00:00,45.82,45.91,45.82,45.87,22598.0,26.6043,26.6565,26.6043,26.6333,22598.0
2016-09-15 13:30:00,45.89,45.99,45.88,45.99,44204.0,26.6449,26.703,26.6391,26.703,44204.0
2016-09-15 14:00:00,46.0,46.06,45.95,46.0,33143.0,26.7088,26.7436,26.6797,26.7088,33143.0
2016-09-15 14:30:00,46.01,46.01,45.92,45.98,28039.0,26.7146,26.7146,26.6623,26.6972,28039.0
2016-09-15 15:00:00,45.98,46.05,45.92,45.99,34277.0,26.6972,26.7378,26.6623,26.703,34277.0
2016-09-15 15:30:00,45.99,46.01,45.91,45.96,68597.0,26.703,26.7146,26.6565,26.6855,68597.0
2016-09-16 09:30:00,45.74,45.74,45.41,45.54,68561.0,26.5578,26.5578,26.3662,26.4417,68561.0
2016-09-16 10:00:00,45.54,45.57,45.23,45.27,42961.0,26.4417,26.4591,26.2617,26.2849,42961.0
2016-09-16 10:30:00,45.27,45.34,45.23,45.23,49851.0,26.2849,26.3256,26.2617,26.2617,49851.0
2016-09-16 11:00:00,45.22,45.32,45.2,45.27,23986.0,26.2559,26.3139,26.2443,26.2849,23986.0
2016-09-16 11:30:00,45.26,45.32,45.19,45.2,24053.0,26.2791,26.3139,26.2385,26.2443,24053.0
2016-09-16 12:00:00,45.2,45.27,45.16,45.17,46044.0,26.2443,26.2849,26.221,26.2268,46044.0
2016-09-16 12:30:00,45.17,45.28,45.17,45.21,29679.0,26.2268,26.2907,26.2268,26.2501,29679.0
2016-09-16 13:00:00,45.2,45.24,45.19,45.22,27425.0,26.2443,26.2675,26.2385,26.2559,27425.0
2016-09-16 13:30:00,45.22,45.23,45.14,45.18,28485.0,26.2559,26.2617,26.2094,26.2327,28485.0
2016-09-16 14:00:00,45.18,45.26,45.17,45.19,47400.0,26.2327,26.2791,26.2268,26.2385,47400.0
2016-09-16 14:30:00,45.2,45.34,45.2,45.26,51983.0,26.2443,26.3256,26.2443,26.2791,51983.0
2016-09-16 15:00:00,45.26,45.38,45.26,45.36,44414.0,26.2791,26.3488,26.2791,26.3372,44414.0
2016-09-16 15:30:00,45.35,45.48,45.35,45.4,83898.0,26.3314,26.4068,26.3314,26.3604,83898.0
2016-09-19 09:30:00,45.7,45.78,45.59,45.73,47025.0,26.5346,26.581,26.4707,26.552,47025.0
2016-09-19 10:00:00,45.73,45.76,45.56,45.58,24234.0,26.552,26.5694,26.4533,26.4649,24234.0
2016-09-19 10:30:00,45.59,45.65,45.55,45.57,17485.0,26.4707,26.5055,26.4475,26.4591,17485.0
2016-09-19 11:00:00,45.56,45.66,45.55,45.66,16215.0,26.4533,26.5114,26.4475,26.5114,16215.0
2016-09-19 11:30:00,45.66,45.68,45.59,45.66,28893.0,26.5114,26.523,26.4707,26.5114,28893.0
2016-09-19 12:00:00,45.66,45.7,45.56,45.61,41761.0,26.5114,26.5346,26.4533,26.4823,41761.0
2016-09-19 12:30:00,45.61,45.65,45.54,45.55,16396.0,26.4823,26.5055,26.4417,26.4475,16396.0
2016-09-19 13:00:00,45.54,45.58,45.5,45.5,25746.0,26.4417,26.4649,26.4185,26.4185,25746.0
2016-09-19 13:30:00,45.51,45.51,45.36,45.43,31309.0,26.4243,26.4243,26.3372,26.3778,31309.0
2016-09-19 14:00:00,45.43,45.52,45.42,45.52,49069.0,26.3778,26.4301,26.372,26.4301,49069.0
2016-09-19 14:30:00,45.52,45.57,45.52,45.53,38764.0,26.4301,26.4591,26.4301,26.4359,38764.0
2016-09-19 15:00:00,45.53,45.54,45.44,45.46,58516.0,26.4359,26.4417,26.3836,26.3952,58516.0
2016-09-19 15:30:00,45.46,45.51,45.4,45.48,110299.0,26.3952,26.4243,26.3604,26.4068,110299.0
2016-09-20 09:30:00,45.5,45.77,45.27,45.75,121767.0,26.4185,26.5752,26.2849,26.5636,121767.0
2016-09-20 10:00:00,45.77,45.81,45.68,45.78,37533.0,26.5752,26.5984,26.523,26.581,37533.0
2016-09-20 10:30:00,45.77,45.8,45.66,45.78,23861.0,26.5752,26.5926,26.5114,26.581,23861.0
2016-09-20 11:00:00,45.78,45.86,45.68,45.68,45724.0,26.581,26.6275,26.523,26.523,45724.0
2016-09-20 11:30:00,45.7,45.75,45.63,45.63,44463.0,26.5346,26.5636,26.4939,26.4939,44463.0
2016-09-20 12:00:00,45.63,45.72,45.62,45.72,13998.0,26.4939,26.5462,26.4881,26.5462,13998.0
2016-09-20 12:30:00,45.71,45.77,45.66,45.67,18181.0,26.5404,26.5752,26.5114,26.5172,18181.0
2016-09-20 13:00:00,45.67,45.76,45.66,45.75,15544.0,26.5172,26.5694,26.5114,26.5636,15544.0
2016-09-20 13:30:00,45.75,45.81,45.72,45.81,54386.0,26.5636,26.5984,26.5462,26.5984,54386.0
2016-09-20 14:00:00,45.8,45.85,45.78,45.84,46853.0,26.5926,26.6217,26.581,26.6159,46853.0
2016-09-20 14:30:00,45.84,45.86,45.81,45.82,42024.0,26.6159,26.6275,26.5984,26.6043,42024.0
2016-09-20 15:00:00,45.82,45.88,45.81,45.87,45005.0,26.6043,26.6391,26.5984,26.6333,45005.0
2016-09-20 15:30:00,45.88,45.88,45.64,45.66,94573.0,26.6391,26.6391,26.4997,26.5114,94573.0
2016-09-21 09:30:00,45.85,46.03,45.75,45.91,83258.0,26.6217,26.7262,26.5636,26.6565,83258.0
2016-09-21 10:00:00,45.9,45.9,45.62,45.63,42194.0,26.6507,26.6507,26.4881,26.4939,42194.0
2016-09-21 10:30:00,45.65,45.75,45.64,45.69,27380.0,26.5055,26.5636,26.4997,26.5288,27380.0
2016-09-21 11:00:00,45.7,45.76,45.67,45.72,26837.0,26.5346,26.5694,26.5172,26.5462,26837.0
2016-09-21 11:30:00,45.73,45.84,45.65,45.84,36866.0,26.552,26.6159,26.5055,26.6159,36866.0
2016-09-21 12:00:00,45.82,45.85,45.71,45.71,19918.0,26.6043,26.6217,26.5404,26.5404,19918.0
2016-09-21 12:30:00,45.7,45.75,45.62,45.71,12646.0,26.5346,26.5636,26.4881,26.5404,12646.0
2016-09-21 13:00:00,45.7,45.75,45.69,45.72,29606.0,26.5346,26.5636,26.5288,26.5462,29606.0
2016-09-21 13:30:00,45.74,45.79,45.66,45.71,18413.0,26.5578,26.5868,26.5114,26.5404,18413.0
2016-09-21 14:00:00,45.8,45.97,45.58,45.82,56761.0,26.5926,26.6913,26.4649,26.6043,56761.0
2016-09-21 14:30:00,45.81,46.02,45.7,46.0,34517.0,26.5984,26.7204,26.5346,26.7088,34517.0
2016-09-21 15:00:00,46.01,46.1,45.96,46.06,56816.0,26.7146,26.7668,26.6855,26.7436,56816.0
2016-09-21 15:30:00,46.07,46.22,46.07,46.19,55536.0,26.7494,26.8365,26.7494,26.8191,55536.0
2016-09-22 09:30:00,46.66,46.72,46.56,46.66,59024.0,27.092,27.1268,27.0339,27.092,59024.0
2016-09-22 10:00:00,46.63,46.74,46.54,46.72,41971.0,27.0746,27.1384,27.0223,27.1268,41971.0
2016-09-22 10:30:00,46.74,46.84,46.72,46.79,41952.0,27.1384,27.1965,27.1268,27.1675,41952.0
2016-09-22 11:00:00,46.79,46.84,46.75,46.8,37656.0,27.1675,27.1965,27.1442,27.1733,37656.0
2016-09-22 11:30:00,46.8,46.84,46.76,46.84,36067.0,27.1733,27.1965,27.15,27.1965,36067.0
2016-09-22 12:00:00,46.84,46.89,46.78,46.87,51832.0,27.1965,27.2255,27.1617,27.2139,51832.0
2016-09-22 12:30:00,46.86,46.91,46.76,46.77,32387.0,27.2081,27.2371,27.15,27.1558,32387.0
2016-09-22 13:00:00,46.78,46.85,46.77,46.78,34197.0,27.1617,27.2023,27.1558,27.1617,34197.0
2016-09-22 13:30:00,46.78,46.84,46.77,46.78,47024.0,27.1617,27.1965,27.1558,27.1617,47024.0
2016-09-22 14:00:00,46.78,46.81,46.65,46.72,49001.0,27.1617,27.1791,27.0862,27.1268,49001.0
2016-09-22 14:30:00,46.71,46.79,46.67,46.77,69167.0,27.121,27.1675,27.0978,27.1558,69167.0
2016-09-22 15:00:00,46.78,46.83,46.76,46.81,43158.0,27.1617,27.1907,27.15,27.1791,43158.0
2016-09-22 15:30:00,46.82,46.86,46.71,46.72,155417.0,27.1849,27.2081,27.121,27.1268,155417.0
2016-09-23 09:30:00,46.44,46.44,46.13,46.14,58316.0,26.9642,26.9642,26.7842,26.7901,58316.0
2016-09-23 10:00:00,46.14,46.24,46.06,46.21,75490.0,26.7901,26.8481,26.7436,26.8307,75490.0
2016-09-23 10:30:00,46.22,46.34,46.21,46.32,22503.0,26.8365,26.9062,26.8307,26.8946,22503.0
2016-09-23 11:00:00,46.32,46.35,46.26,46.26,49501.0,26.8946,26.912,26.8597,26.8597,49501.0
2016-09-23 11:30:00,46.26,46.32,46.13,46.16,29365.0,26.8597,26.8946,26.7842,26.8017,29365.0
2016-09-23 12:00:00,46.16,46.29,46.13,46.21,40328.0,26.8017,26.8771,26.7842,26.8307,40328.0
2016-09-23 12:30:00,46.21,46.22,46.17,46.2,29377.0,26.8307,26.8365,26.8075,26.8249,29377.0
2016-09-23 13:00:00,46.2,46.21,46.12,46.13,25754.0,26.8249,26.8307,26.7784,26.7842,25754.0
2016-09-23 13:30:00,46.13,46.16,46.03,46.04,65252.0,26.7842,26.8017,26.7262,26.732,65252.0
2016-09-23 14:00:00,46.04,46.14,46.04,46.12,46712.0,26.732,26.7901,26.732,26.7784,46712.0
2016-09-23 14:30:00,46.12,46.15,46.09,46.12,37401.0,26.7784,26.7959,26.761,26.7784,37401.0
2016-09-23 15:00:00,46.11,46.15,46.09,46.15,35394.0,26.7726,26.7959,26.761,26.7959,35394.0
2016-09-23 15:30:00,46.15,46.18,46.02,46.04,129694.0,26.7959,26.8133,26.7204,26.732,129694.0
2016-09-26 09:30:00,45.95,45.95,45.74,45.85,44024.0,26.6797,26.6797,26.5578,26.6217,44024.0
2016-09-26 10:00:00,45.84,46.01,45.84,45.92,24420.0,26.6159,26.7146,26.6159,26.6623,24420.0
2016-09-26 10:30:00,45.92,46.07,45.91,46.05,24228.0,26.6623,26.7494,26.6565,26.7378,24228.0
2016-09-26 11:00:00,46.06,46.11,46.0,46.0,21986.0,26.7436,26.7726,26.7088,26.7088,21986.0
2016-09-26 11:30:00,46.0,46.08,45.99,46.05,19502.0,26.7088,26.7552,26.703,26.7378,19502.0
2016-09-26 12:00:00,46.04,46.08,46.0,46.03,24550.0,26.732,26.7552,26.7088,26.7262,24550.0
2016-09-26 12:30:00,46.04,46.08,46.01,46.04,27410.0,26.732,26.7552,26.7146,26.732,27410.0
2016-09-26 13:00:00,46.03,46.05,46.0,46.0,23447.0,26.7262,26.7378,26.7088,26.7088,23447.0
2016-09-26 13:30:00,45.99,46.02,45.96,45.96,14509.0,26.703,26.7204,26.6855,26.6855,14509.0
2016-09-26 14:00:00,45.97,46.01,45.95,45.96,21332.0,26.6913,26.7146,26.6797,26.6855,21332.0
2016-09-26 14:30:00,45.97,45.97,45.88,45.9,31208.0,26.6913,26.6913,26.6391,26.6507,31208.0
2016-09-26 15:00:00,45.91,45.95,45.88,45.9,26941.0,26.6565,26.6797,26.6391,26.6507,26941.0
2016-09-26 15:30:00,45.91,45.92,45.83,45.86,65789.0,26.6565,26.6623,26.6101,26.6275,65789.0
2016-09-27 09:30:00,45.71,45.97,45.62,45.92,59594.0,26.5404,26.6913,26.4881,26.6623,59594.0
2016-09-27 10:00:00,45.93,46.1,45.81,45.86,52712.0,26.6681,26.7668,26.5984,26.6275,52712.0
2016-09-27 10:30:00,45.87,45.91,45.77,45.8,23431.0,26.6333,26.6565,26.5752,26.5926,23431.0
2016-09-27 11:00:00,45.81,45.86,45.75,45.86,35473.0,26.5984,26.6275,26.5636,26.6275,35473.0
2016-09-27 11:30:00,45.86,45.9,45.84,45.88,40097.0,26.6275,26.6507,26.6159,26.6391,40097.0
2016-09-27 12:00:00,45.88,45.97,45.87,45.93,37680.0,26.6391,26.6913,26.6333,26.6681,37680.0
2016-09-27 12:30:00,45.93,46.01,45.9,46.01,14455.0,26.6681,26.7146,26.6507,26.7146,14455.0
2016-09-27 13:00:00,46.01,46.05,46.0,46.02,11195.0,26.7146,26.7378,26.7088,26.7204,11195.0
2016-09-27 13:30:00,46.03,46.05,45.94,45.97,15434.0,26.7262,26.7378,26.6739,26.6913,15434.0
2016-09-27 14:00:00,45.96,45.98,45.91,45.95,20582.0,26.6855,26.6972,26.6565,26.6797,20582.0
2016-09-27 14:30:00,45.95,45.97,45.92,45.93,16883.0,26.6797,26.6913,26.6623,26.6681,16883.0
2016-09-27 15:00:00,45.94,45.97,45.89,45.91,33984.0,26.6739,26.6913,26.6449,26.6565,33984.0
2016-09-27 15:30:00,45.92,45.93,45.86,45.87,80927.0,26.6623,26.6681,26.6275,26.6333,80927.0
2016-09-28 09:30:00,45.95,46.09,45.94,45.96,46833.0,26.6797,26.761,26.6739,26.6855,46833.0
2016-09-28 10:00:00,45.97,46.0,45.9,45.99,24579.0,26.6913,26.7088,26.6507,26.703,24579.0
2016-09-28 10:30:00,46.03,46.03,45.8,45.81,40018.0,26.7262,26.7262,26.5926,26.5984,40018.0
2016-09-28 11:00:00,45.8,45.87,45.77,45.84,28771.0,26.5926,26.6333,26.5752,26.6159,28771.0
2016-09-28 11:30:00,45.85,45.86,45.73,45.78,27627.0,26.6217,26.6275,26.552,26.581,27627.0
2016-09-28 12:00:00,45.79,45.86,45.75,45.81,55387.0,26.5868,26.6275,26.5636,26.5984,55387.0
2016-09-28 12:30:00,45.82,45.85,45.78,45.84,27738.0,26.6043,26.6217,26.581,26.6159,27738.0
2016-09-28 13:00:00,45.83,45.92,45.8,45.9,36688.0,26.6101,26.6623,26.5926,26.6507,36688.0
2016-09-28 13:30:00,45.9,45.96,45.89,45.94,44911.0,26.6507,26.6855,26.6449,26.6739,44911.0
2016-09-28 14:00:00,45.94,46.2,45.92,46.12,55362.0,26.6739,26.8249,26.6623,26.7784,55362.0
2016-09-28 14:30:00,46.12,46.28,46.12,46.24,53977.0,26.7784,26.8713,26.7784,26.8481,53977.0
2016-09-28 15:00:00,46.23,46.24,46.11,46.13,62444.0,26.8423,26.8481,26.7726,26.7842,62444.0
2016-09-28 15:30:00,46.13,46.24,46.1,46.21,152816.0,26.7842,26.8481,26.7668,26.8307,152816.0
2016-09-29 09:30:00,46.34,46.6,46.3,46.47,80805.0,26.9062,27.0571,26.883,26.9817,80805.0
2016-09-29 10:00:00,46.46,46.53,46.43,46.47,24084.0,26.9759,27.0165,26.9584,26.9817,24084.0
2016-09-29 10:30:00,46.45,46.47,46.39,46.43,26596.0,26.97,26.9817,26.9352,26.9584,26596.0
2016-09-29 11:00:00,46.43,46.55,46.4,46.53,42386.0,26.9584,27.0281,26.941,27.0165,42386.0
2016-09-29 11:30:00,46.53,46.58,46.49,46.49,15326.0,27.0165,27.0455,26.9933,26.9933,15326.0
2016-09-29 12:00:00,46.48,46.61,46.48,46.57,23449.0,26.9875,27.0629,26.9875,27.0397,23449.0
2016-09-29 12:30:00,46.58,46.61,46.34,46.36,41229.0,27.0455,27.0629,26.9062,26.9178,41229.0
2016-09-29 13:00:00,46.37,46.41,46.23,46.32,26873.0,26.9236,26.9468,26.8423,26.8946,26873.0
2016-09-29 13:30:00,46.32,46.37,46.21,46.28,20840.0,26.8946,26.9236,26.8307,26.8713,20840.0
2016-09-29 14:00:00,46.28,46.44,46.23,46.41,47543.0,26.8713,26.9642,26.8423,26.9468,47543.0
2016-09-29 14:30:00,46.4,46.44,46.34,46.37,37158.0,26.941,26.9642,26.9062,26.9236,37158.0
2016-09-29 15:00:00,46.37,46.42,46.31,46.35,45985.0,26.9236,26.9526,26.8888,26.912,45985.0
2016-09-29 15:30:00,46.36,46.41,46.33,46.33,89210.0,26.9178,26.9468,26.9004,26.9004,89210.0
2016-09-30 09:30:00,46.56,46.7,46.44,46.45,73511.0,27.0339,27.1152,26.9642,26.97,73511.0
2016-09-30 10:00:00,46.44,46.54,46.37,46.43,36712.0,26.9642,27.0223,26.9236,26.9584,36712.0
2016-09-30 10:30:00,46.44,46.45,46.18,46.23,32498.0,26.9642,26.97,26.8133,26.8423,32498.0
2016-09-30 11:00:00,46.24,46.46,46.23,46.33,28050.0,26.8481,26.9759,26.8423,26.9004,28050.0
2016-09-30 11:30:00,46.32,46.34,46.25,46.3,29229.0,26.8946,26.9062,26.8539,26.883,29229.0
2016-09-30 12:00:00,46.29,46.36,46.27,46.36,31282.0,26.8771,26.9178,26.8655,26.9178,31282.0
2016-09-30 12:30:00,46.34,46.35,46.26,46.3,15884.0,26.9062,26.912,26.8597,26.883,15884.0
2016-09-30 13:00:00,46.3,46.32,46.22,46.23,15649.0,26.883,26.8946,26.8365,26.8423,15649.0
2016-09-30 13:30:00,46.23,46.27,46.21,46.25,20464.0,26.8423,26.8655,26.8307,26.8539,20464.0
2016-09-30 14:00:00,46.26,46.28,46.24,46.24,20484.0,26.8597,26.8713,26.8481,26.8481,20484.0
2016-09-30 14:30:00,46.24,46.31,46.22,46.3,50282.0,26.8481,26.8888,26.8365,26.883,50282.0
2016-09-30 15:00:00,46.29,46.33,46.28,46.31,56900.0,26.8771,26.9004,26.8713,26.8888,56900.0
2016-09-30 15:30:00,46.31,46.31,46.17,46.17,95649.0,26.8888,26.8888,26.8075,26.8075,95649.0
2016-10-03 09:30:00,46.14,46.14,45.75,45.88,53302.0,26.7901,26.7901,26.5636,26.6391,53302.0
2016-10-03 10:00:00,45.87,46.02,45.81,45.98,24425.0,26.6333,26.7204,26.5984,26.6972,24425.0
2016-10-03 10:30:00,46.0,46.1,45.94,46.08,46889.0,26.7088,26.7668,26.6739,26.7552,46889.0
2016-10-03 11:00:00,46.08,46.1,46.0,46.03,42527.0,26.7552,26.7668,26.7088,26.7262,42527.0
2016-10-03 11:30:00,46.03,46.04,45.9,45.91,21419.0,26.7262,26.732,26.6507,26.6565,21419.0
2016-10-03 12:00:00,45.89,45.92,45.86,45.9,32909.0,26.6449,26.6623,26.6275,26.6507,32909.0
2016-10-03 12:30:00,45.9,45.92,45.87,45.91,13489.0,26.6507,26.6623,26.6333,26.6565,13489.0
2016-10-03 13:00:00,45.91,46.04,45.91,46.04,47181.0,26.6565,26.732,26.6565,26.732,47181.0
2016-10-03 13:30:00,46.04,46.06,46.01,46.06,28732.0,26.732,26.7436,26.7146,26.7436,28732.0
2016-10-03 14:00:00,46.06,46.16,46.06,46.16,26573.0,26.7436,26.8017,26.7436,26.8017,26573.0
2016-10-03 14:30:00,46.15,46.17,46.09,46.14,19837.0,26.7959,26.8075,26.761,26.7901,19837.0
2016-10-03 15:00:00,46.13,46.15,46.11,46.14,29277.0,26.7842,26.7959,26.7726,26.7901,29277.0
2016-10-03 15:30:00,46.14,46.21,46.13,46.16,97212.0,26.7901,26.8307,26.7842,26.8017,97212.0
2016-10-04 09:30:00,45.99,46.25,45.9,46.16,84216.0,26.703,26.8539,26.6507,26.8017,84216.0
2016-10-04 10:00:00,46.15,46.15,45.93,45.98,39613.0,26.7959,26.7959,26.6681,26.6972,39613.0
2016-10-04 10:30:00,45.99,46.04,45.89,45.92,33214.0,26.703,26.732,26.6449,26.6623,33214.0
2016-10-04 11:00:00,45.92,45.93,45.75,45.83,71583.0,26.6623,26.6681,26.5636,26.6101,71583.0
2016-10-04 11:30:00,45.84,45.86,45.66,45.67,48600.0,26.6159,26.6275,26.5114,26.5172,48600.0
2016-10-04 12:00:00,45.69,45.69,45.52,45.57,38228.0,26.5288,26.5288,26.4301,26.4591,38228.0
2016-10-04 12:30:00,45.56,45.63,45.55,45.58,27752.0,26.4533,26.4939,26.4475,26.4649,27752.0
2016-10-04 13:00:00,45.58,45.58,45.36,45.43,35323.0,26.4649,26.4649,26.3372,26.3778,35323.0
2016-10-04 13:30:00,45.42,45.45,45.4,45.44,41587.0,26.372,26.3894,26.3604,26.3836,41587.0
2016-10-04 14:00:00,45.43,45.53,45.41,45.43,48380.0,26.3778,26.4359,26.3662,26.3778,48380.0
2016-10-04 14:30:00,45.43,45.51,45.43,45.46,36923.0,26.3778,26.4243,26.3778,26.3952,36923.0
2016-10-04 15:00:00,45.45,45.54,45.43,45.54,43332.0,26.3894,26.4417,26.3778,26.4417,43332.0
2016-10-04 15:30:00,45.54,45.62,45.51,45.62,126361.0,26.4417,26.4881,26.4243,26.4881,126361.0
2016-10-05 09:30:00,45.69,45.84,45.53,45.7,59722.0,26.5288,26.6159,26.4359,26.5346,59722.0
2016-10-05 10:00:00,45.7,45.81,45.5,45.6,94758.0,26.5346,26.5984,26.4185,26.4765,94758.0
2016-10-05 10:30:00,45.62,45.65,45.47,45.51,53036.0,26.4881,26.5055,26.401,26.4243,53036.0
2016-10-05 11:00:00,45.51,45.56,45.5,45.52,19815.0,26.4243,26.4533,26.4185,26.4301,19815.0
2016-10-05 11:30:00,45.56,45.56,45.47,45.55,23909.0,26.4533,26.4533,26.401,26.4475,23909.0
2016-10-05 12:00:00,45.54,45.57,45.51,45.53,26902.0,26.4417,26.4591,26.4243,26.4359,26902.0
2016-10-05 12:30:00,45.54,45.59,45.52,45.53,21709.0,26.4417,26.4707,26.4301,26.4359,21709.0
2016-10-05 13:00:00,45.53,45.55,45.49,45.51,15165.0,26.4359,26.4475,26.4126,26.4243,15165.0
2016-10-05 13:30:00,45.5,45.52,45.44,45.5,36923.0,26.4185,26.4301,26.3836,26.4185,36923.0
2016-10-05 14:00:00,45.49,45.53,45.48,45.51,34910.0,26.4126,26.4359,26.4068,26.4243,34910.0
2016-10-05 14:30:00,45.51,45.51,45.46,45.46,38666.0,26.4243,26.4243,26.3952,26.3952,38666.0
2016-10-05 15:00:00,45.47,45.5,45.43,45.44,53775.0,26.401,26.4185,26.3778,26.3836,53775.0
2016-10-05 15:30:00,45.44,45.45,45.35,45.44,99334.0,26.3836,26.3894,26.3314,26.3836,99334.0
2016-10-06 09:30:00,45.28,45.41,45.2,45.36,37210.0,26.2907,26.3662,26.2443,26.3372,37210.0
2016-10-06 10:00:00,45.37,45.42,45.31,45.35,37837.0,26.343,26.372,26.3081,26.3314,37837.0
2016-10-06 10:30:00,45.33,45.35,45.21,45.25,42372.0,26.3197,26.3314,26.2501,26.2733,42372.0
2016-10-06 11:00:00,45.24,45.27,45.15,45.27,43550.0,26.2675,26.2849,26.2152,26.2849,43550.0
2016-10-06 11:30:00,45.26,45.47,45.24,45.42,33119.0,26.2791,26.401,26.2675,26.372,33119.0
2016-10-06 12:00:00,45.42,45.47,45.35,45.44,26893.0,26.372,26.401,26.3314,26.3836,26893.0
2016-10-06 12:30:00,45.44,45.47,45.38,45.39,18083.0,26.3836,26.401,26.3488,26.3546,18083.0
2016-10-06 13:00:00,45.39,45.41,45.36,45.41,13215.0,26.3546,26.3662,26.3372,26.3662,13215.0
2016-10-06 13:30:00,45.41,45.46,45.34,45.34,20345.0,26.3662,26.3952,26.3256,26.3256,20345.0
2016-10-06 14:00:00,45.35,45.47,45.35,45.46,36622.0,26.3314,26.401,26.3314,26.3952,36622.0
2016-10-06 14:30:00,45.45,45.45,45.3,45.35,25321.0,26.3894,26.3894,26.3023,26.3314,25321.0
2016-10-06 15:00:00,45.35,45.38,45.33,45.36,26202.0,26.3314,26.3488,26.3197,26.3372,26202.0
2016-10-06 15:30:00,45.36,45.43,45.33,45.39,80133.0,26.3372,26.3778,26.3197,26.3546,80133.0
2016-10-07 09:30:00,45.25,45.41,44.77,45.0,128872.0,26.2733,26.3662,25.9946,26.1281,128872.0
2016-10-07 10:00:00,45.0,45.02,44.85,44.86,63270.0,26.1281,26.1398,26.041,26.0469,63270.0
2016-10-07 10:30:00,44.86,44.88,44.78,44.81,44167.0,26.0469,26.0585,26.0004,26.0178,44167.0
2016-10-07 11:00:00,44.81,44.86,44.74,44.74,37507.0,26.0178,26.0469,25.9772,25.9772,37507.0
2016-10-07 11:30:00,44.73,44.75,44.52,44.55,41067.0,25.9714,25.983,25.8494,25.8669,41067.0
2016-10-07 12:00:00,44.56,44.63,44.5,44.57,47178.0,25.8727,25.9133,25.8378,25.8785,47178.0
2016-10-07 12:30:00,44.57,44.68,44.55,44.66,45778.0,25.8785,25.9423,25.8669,25.9307,45778.0
2016-10-07 13:00:00,44.65,44.7,44.59,44.69,35483.0,25.9249,25.954,25.8901,25.9481,35483.0
2016-10-07 13:30:00,44.7,44.74,44.66,44.71,73480.0,25.954,25.9772,25.9307,25.9598,73480.0
2016-10-07 14:00:00,44.71,44.85,44.71,44.79,152577.0,25.9598,26.041,25.9598,26.0062,152577.0
2016-10-07 14:30:00,44.79,44.79,44.68,44.69,67262.0,26.0062,26.0062,25.9423,25.9481,67262.0
2016-10-07 15:00:00,44.7,44.72,44.68,44.72,48987.0,25.954,25.9656,25.9423,25.9656,48987.0
2016-10-07 15:30:00,44.72,44.8,44.69,44.77,176359.0,25.9656,26.012,25.9481,25.9946,176359.0
2016-10-10 09:30:00,44.96,45.08,44.9,45.04,63048.0,26.1049,26.1746,26.0701,26.1514,63048.0
2016-10-10 10:00:00,45.04,45.1,45.0,45.1,23238.0,26.1514,26.1862,26.1281,26.1862,23238.0
2016-10-10 10:30:00,45.12,45.13,45.07,45.12,26246.0,26.1978,26.2036,26.1688,26.1978,26246.0
2016-10-10 11:00:00,45.13,45.16,45.11,45.16,23201.0,26.2036,26.221,26.192,26.221,23201.0
2016-10-10 11:30:00,45.15,45.15,45.1,45.13,11693.0,26.2152,26.2152,26.1862,26.2036,11693.0
2016-10-10 12:00:00,45.13,45.14,45.06,45.13,21308.0,26.2036,26.2094,26.163,26.2036,21308.0
2016-10-10 12:30:00,45.12,45.15,45.11,45.14,15260.0,26.1978,26.2152,26.192,26.2094,15260.0
2016-10-10 13:00:00,45.14,45.18,45.13,45.16,20654.0,26.2094,26.2327,26.2036,26.221,20654.0
2016-10-10 13:30:00,45.16,45.18,45.15,45.18,21176.0,26.221,26.2327,26.2152,26.2327,21176.0
2016-10-10 14:00:00,45.18,45.24,45.18,45.23,19160.0,26.2327,26.2675,26.2327,26.2617,19160.0
2016-10-10 14:30:00,45.23,45.28,45.21,45.27,18254.0,26.2617,26.2907,26.2501,26.2849,18254.0
2016-10-10 15:00:00,45.28,45.3,45.25,45.26,24973.0,26.2907,26.3023,26.2733,26.2791,24973.0
2016-10-10 15:30:00,45.25,45.26,45.2,45.2,50637.0,26.2733,26.2791,26.2443,26.2443,50637.0
2016-10-11 09:30:00,45.09,45.23,45.05,45.17,77182.0,26.1804,26.2617,26.1572,26.2268,77182.0
2016-10-11 10:00:00,45.16,45.32,45.15,45.29,31660.0,26.221,26.3139,26.2152,26.2965,31660.0
2016-10-11 10:30:00,45.3,45.35,45.21,45.21,38385.0,26.3023,26.3314,26.2501,26.2501,38385.0
2016-10-11 11:00:00,45.2,45.23,45.08,45.08,38937.0,26.2443,26.2617,26.1746,26.1746,38937.0
2016-10-11 11:30:00,45.1,45.21,45.09,45.2,27627.0,26.1862,26.2501,26.1804,26.2443,27627.0
2016-10-11 12:00:00,45.21,45.23,45.17,45.2,27027.0,26.2501,26.2617,26.2268,26.2443,27027.0
2016-10-11 12:30:00,45.21,45.26,45.16,45.16,43508.0,26.2501,26.2791,26.221,26.221,43508.0
2016-10-11 13:00:00,45.15,45.18,45.07,45.11,22221.0,26.2152,26.2327,26.1688,26.192,22221.0
2016-10-11 13:30:00,45.1,45.1,44.94,44.98,18361.0,26.1862,26.1862,26.0933,26.1165,18361.0
2016-10-11 14:00:00,44.99,45.1,44.97,45.05,44070.0,26.1223,26.1862,26.1107,26.1572,44070.0
2016-10-11 14:30:00,45.05,45.13,45.04,45.05,26128.0,26.1572,26.2036,26.1514,26.1572,26128.0
2016-10-11 15:00:00,45.06,45.14,45.03,45.08,34020.0,26.163,26.2094,26.1456,26.1746,34020.0
2016-10-11 15:30:00,45.09,45.13,45.06,45.11,106324.0,26.1804,26.2036,26.163,26.192,106324.0
2016-10-12 09:30:00,45.04,45.18,44.95,45.09,76399.0,26.1514,26.2327,26.0991,26.1804,76399.0
2016-10-12 10:00:00,45.08,45.25,45.05,45.21,74284.0,26.1746,26.2733,26.1572,26.2501,74284.0
2016-10-12 10:30:00,45.2,45.29,45.12,45.27,72257.0,26.2443,26.2965,26.1978,26.2849,72257.0
2016-10-12 11:00:00,45.27,45.35,45.27,45.33,31842.0,26.2849,26.3314,26.2849,26.3197,31842.0
2016-10-12 11:30:00,45.33,45.38,45.28,45.33,40482.0,26.3197,26.3488,26.2907,26.3197,40482.0
2016-10-12 12:00:00,45.34,45.49,45.34,45.49,29868.0,26.3256,26.4126,26.3256,26.4126,29868.0
2016-10-12 12:30:00,45.49,45.57,45.47,45.56,25458.0,26.4126,26.4591,26.401,26.4533,25458.0
2016-10-12 13:00:00,45.57,45.59,45.52,45.57,40208.0,26.4591,26.4707,26.4301,26.4591,40208.0
2016-10-12 13:30:00,45.58,45.6,45.54,45.56,38532.0,26.4649,26.4765,26.4417,26.4533,38532.0
2016-10-12 14:00:00,45.57,45.65,45.48,45.58,56124.0,26.4591,26.5055,26.4068,26.4649,56124.0
2016-10-12 14:30:00,45.58,45.65,45.57,45.58,27872.0,26.4649,26.5055,26.4591,26.4649,27872.0
2016-10-12 15:00:00,45.57,45.68,45.56,45.68,67882.0,26.4591,26.523,26.4533,26.523,67882.0
2016-10-12 15:30:00,45.67,45.67,45.51,45.52,105611.0,26.5172,26.5172,26.4243,26.4301,105611.0
2016-10-13 09:30:00,45.27,45.39,45.05,45.24,61013.0,26.2849,26.3546,26.1572,26.2675,61013.0
2016-10-13 10:00:00,45.23,45.36,45.2,45.22,44400.0,26.2617,26.3372,26.2443,26.2559,44400.0
2016-10-13 10:30:00,45.23,45.41,45.18,45.4,41172.0,26.2617,26.3662,26.2327,26.3604,41172.0
2016-10-13 11:00:00,45.38,45.48,45.31,45.48,37008.0,26.3488,26.4068,26.3081,26.4068,37008.0
2016-10-13 11:30:00,45.48,45.65,45.46,45.64,59487.0,26.4068,26.5055,26.3952,26.4997,59487.0
2016-10-13 12:00:00,45.64,45.83,45.63,45.81,38361.0,26.4997,26.6101,26.4939,26.5984,38361.0
2016-10-13 12:30:00,45.81,45.81,45.72,45.73,39286.0,26.5984,26.5984,26.5462,26.552,39286.0
2016-10-13 13:00:00,45.74,45.78,45.72,45.77,23069.0,26.5578,26.581,26.5462,26.5752,23069.0
2016-10-13 13:30:00,45.75,45.87,45.71,45.86,34815.0,26.5636,26.6333,26.5404,26.6275,34815.0
2016-10-13 14:00:00,45.86,45.87,45.72,45.73,16601.0,26.6275,26.6333,26.5462,26.552,16601.0
2016-10-13 14:30:00,45.74,45.86,45.73,45.86,32738.0,26.5578,26.6275,26.552,26.6275,32738.0
2016-10-13 15:00:00,45.86,45.86,45.75,45.78,31962.0,26.6275,26.6275,26.5636,26.581,31962.0
2016-10-13 15:30:00,45.78,45.78,45.68,45.73,89490.0,26.581,26.581,26.523,26.552,89490.0
2016-10-14 09:30:00,45.99,46.05,45.9,45.95,47060.0,26.703,26.7378,26.6507,26.6797,47060.0
2016-10-14 10:00:00,45.97,46.12,45.97,46.04,26639.0,26.6913,26.7784,26.6913,26.732,26639.0
2016-10-14 10:30:00,46.06,46.15,46.03,46.03,26089.0,26.7436,26.7959,26.7262,26.7262,26089.0
2016-10-14 11:00:00,46.01,46.05,45.89,45.9,34243.0,26.7146,26.7378,26.6449,26.6507,34243.0
2016-10-14 11:30:00,45.9,45.97,45.88,45.89,29550.0,26.6507,26.6913,26.6391,26.6449,29550.0
2016-10-14 12:00:00,45.88,45.97,45.88,45.97,38300.0,26.6391,26.6913,26.6391,26.6913,38300.0
2016-10-14 12:30:00,45.98,46.01,45.94,45.94,39204.0,26.6972,26.7146,26.6739,26.6739,39204.0
2016-10-14 13:00:00,45.95,46.04,45.95,46.02,19605.0,26.6797,26.732,26.6797,26.7204,19605.0
2016-10-14 13:30:00,46.03,46.13,46.01,46.01,39726.0,26.7262,26.7842,26.7146,26.7146,39726.0
2016-10-14 14:00:00,46.01,46.07,45.99,46.06,39312.0,26.7146,26.7494,26.703,26.7436,39312.0
2016-10-14 14:30:00,46.08,46.08,45.97,45.99,41132.0,26.7552,26.7552,26.6913,26.703,41132.0
2016-10-14 15:00:00,45.99,45.99,45.91,45.91,56327.0,26.703,26.703,26.6565,26.6565,56327.0
2016-10-14 15:30:00,45.91,45.98,45.89,45.89,71120.0,26.6565,26.6972,26.6449,26.6449,71120.0
2016-10-17 09:30:00,45.81,45.98,45.73,45.88,77722.0,26.5984,26.6972,26.552,26.6391,77722.0
2016-10-17 10:00:00,45.89,46.03,45.89,45.92,25868.0,26.6449,26.7262,26.6449,26.6623,25868.0
2016-10-17 10:30:00,45.91,45.96,45.76,45.84,35473.0,26.6565,26.6855,26.5694,26.6159,35473.0
2016-10-17 11:00:00,45.85,45.92,45.77,45.82,35298.0,26.6217,26.6623,26.5752,26.6043,35298.0
2016-10-17 11:30:00,45.83,45.87,45.77,45.85,34486.0,26.6101,26.6333,26.5752,26.6217,34486.0
2016-10-17 12:00:00,45.86,45.86,45.7,45.71,27475.0,26.6275,26.6275,26.5346,26.5404,27475.0
2016-10-17 12:30:00,45.71,45.83,45.71,45.8,25254.0,26.5404,26.6101,26.5404,26.5926,25254.0
2016-10-17 13:00:00,45.79,45.81,45.76,45.79,26009.0,26.5868,26.5984,26.5694,26.5868,26009.0
2016-10-17 13:30:00,45.78,45.88,45.78,45.84,44181.0,26.581,26.6391,26.581,26.6159,44181.0
2016-10-17 14:00:00,45.85,45.9,45.83,45.84,34118.0,26.6217,26.6507,26.6101,26.6159,34118.0
2016-10-17 14:30:00,45.84,45.88,45.79,45.85,47768.0,26.6159,26.6391,26.5868,26.6217,47768.0
2016-10-17 15:00:00,45.86,45.89,45.83,45.84,54456.0,26.6275,26.6449,26.6101,26.6159,54456.0
2016-10-17 15:30:00,45.83,45.86,45.81,45.84,98389.0,26.6101,26.6275,26.5984,26.6159,98389.0
2016-10-18 09:30:00,46.09,46.14,45.85,45.86,53502.0,26.761,26.7901,26.6217,26.6275,53502.0
2016-10-18 10:00:00,45.87,46.04,45.83,46.01,38473.0,26.6333,26.732,26.6101,26.7146,38473.0
2016-10-18 10:30:00,46.02,46.08,45.95,45.98,53462.0,26.7204,26.7552,26.6797,26.6972,53462.0
2016-10-18 11:00:00,45.99,46.2,45.98,46.19,47912.0,26.703,26.8249,26.6972,26.8191,47912.0
2016-10-18 11:30:00,46.19,46.24,46.13,46.24,43082.0,26.8191,26.8481,26.7842,26.8481,43082.0
2016-10-18 12:00:00,46.25,46.3,46.23,46.23,23545.0,26.8539,26.883,26.8423,26.8423,23545.0
2016-10-18 12:30:00,46.23,46.29,46.2,46.27,26141.0,26.8423,26.8771,26.8249,26.8655,26141.0
2016-10-18 13:00:00,46.25,46.33,46.21,46.28,27634.0,26.8539,26.9004,26.8307,26.8713,27634.0
2016-10-18 13:30:00,46.26,46.26,46.13,46.16,28285.0,26.8597,26.8597,26.7842,26.8017,28285.0
2016-10-18 14:00:00,46.15,46.28,46.1,46.28,56987.0,26.7959,26.8713,26.7668,26.8713,56987.0
2016-10-18 14:30:00,46.28,46.3,46.23,46.28,34094.0,26.8713,26.883,26.8423,26.8713,34094.0
2016-10-18 15:00:00,46.27,46.27,46.16,46.19,34258.0,26.8655,26.8655,26.8017,26.8191,34258.0
2016-10-18 15:30:00,46.19,46.22,46.16,46.18,86278.0,26.8191,26.8365,26.8017,26.8133,86278.0
2016-10-19 09:30:00,46.22,46.26,46.03,46.04,36337.0,26.8365,26.8597,26.7262,26.732,36337.0
2016-10-19 10:00:00,46.04,46.35,46.04,46.31,49012.0,26.732,26.912,26.732,26.8888,49012.0
2016-10-19 10:30:00,46.31,46.37,46.28,46.33,44476.0,26.8888,26.9236,26.8713,26.9004,44476.0
2016-10-19 11:00:00,46.34,46.4,46.12,46.21,59385.0,26.9062,26.941,26.7784,26.8307,59385.0
2016-10-19 11:30:00,46.21,46.24,46.14,46.18,44412.0,26.8307,26.8481,26.7901,26.8133,44412.0
2016-10-19 12:00:00,46.19,46.26,46.15,46.26,23797.0,26.8191,26.8597,26.7959,26.8597,23797.0
2016-10-19 12:30:00,46.26,46.26,46.21,46.24,31550.0,26.8597,26.8597,26.8307,26.8481,31550.0
2016-10-19 13:00:00,46.23,46.27,46.15,46.2,28209.0,26.8423,26.8655,26.7959,26.8249,28209.0
2016-10-19 13:30:00,46.19,46.2,46.15,46.16,27044.0,26.8191,26.8249,26.7959,26.8017,27044.0
2016-10-19 14:00:00,46.16,46.23,46.15,46.2,40265.0,26.8017,26.8423,26.7959,26.8249,40265.0
2016-10-19 14:30:00,46.19,46.19,46.11,46.16,54659.0,26.8191,26.8191,26.7726,26.8017,54659.0
2016-10-19 15:00:00,46.15,46.23,46.14,46.21,49430.0,26.7959,26.8423,26.7901,26.8307,49430.0
2016-10-19 15:30:00,46.22,46.22,46.17,46.2,65962.0,26.8365,26.8365,26.8075,26.8249,65962.0
2016-10-20 09:30:00,45.97,46.13,45.78,45.83,96201.0,26.6913,26.7842,26.581,26.6101,96201.0
2016-10-20 10:00:00,45.84,45.89,45.72,45.75,48459.0,26.6159,26.6449,26.5462,26.5636,48459.0
2016-10-20 10:30:00,45.75,45.8,45.66,45.78,33873.0,26.5636,26.5926,26.5114,26.581,33873.0
2016-10-20 11:00:00,45.78,45.89,45.78,45.85,54102.0,26.581,26.6449,26.581,26.6217,54102.0
2016-10-20 11:30:00,45.85,45.89,45.83,45.89,31989.0,26.6217,26.6449,26.6101,26.6449,31989.0
2016-10-20 12:00:00,45.9,45.98,45.86,45.93,27313.0,26.6507,26.6972,26.6275,26.6681,27313.0
2016-10-20 12:30:00,45.93,45.97,45.82,45.85,33418.0,26.6681,26.6913,26.6043,26.6217,33418.0
2016-10-20 13:00:00,45.85,45.87,45.82,45.86,24629.0,26.6217,26.6333,26.6043,26.6275,24629.0
2016-10-20 13:30:00,45.87,45.87,45.78,45.83,58358.0,26.6333,26.6333,26.581,26.6101,58358.0
2016-10-20 14:00:00,45.83,45.89,45.83,45.86,31242.0,26.6101,26.6449,26.6101,26.6275,31242.0
2016-10-20 14:30:00,45.86,45.9,45.82,45.83,50370.0,26.6275,26.6507,26.6043,26.6101,50370.0
2016-10-20 15:00:00,45.84,45.86,45.79,45.79,36018.0,26.6159,26.6275,26.5868,26.5868,36018.0
2016-10-20 15:30:00,45.79,45.86,45.75,45.82,117724.0,26.5868,26.6275,26.5636,26.6043,117724.0
2016-10-21 09:30:00,45.5,45.56,45.37,45.52,45107.0,26.4185,26.4533,26.343,26.4301,45107.0
2016-10-21 10:00:00,45.51,45.61,45.46,45.59,30377.0,26.4243,26.4823,26.3952,26.4707,30377.0
2016-10-21 10:30:00,45.58,45.64,45.44,45.44,29057.0,26.4649,26.4997,26.3836,26.3836,29057.0
2016-10-21 11:00:00,45.44,45.53,45.42,45.45,46819.0,26.3836,26.4359,26.372,26.3894,46819.0
2016-10-21 11:30:00,45.45,45.55,45.45,45.53,55375.0,26.3894,26.4475,26.3894,26.4359,55375.0
2016-10-21 12:00:00,45.53,45.6,45.49,45.54,63834.0,26.4359,26.4765,26.4126,26.4417,63834.0
2016-10-21 12:30:00,45.54,45.57,45.49,45.52,25153.0,26.4417,26.4591,26.4126,26.4301,25153.0
2016-10-21 13:00:00,45.52,45.57,45.51,45.52,19689.0,26.4301,26.4591,26.4243,26.4301,19689.0
2016-10-21 13:30:00,45.52,45.55,45.49,45.55,18858.0,26.4301,26.4475,26.4126,26.4475,18858.0
2016-10-21 14:00:00,45.55,45.56,45.51,45.52,39931.0,26.4475,26.4533,26.4243,26.4301,39931.0
2016-10-21 14:30:00,45.53,45.57,45.52,45.54,55832.0,26.4359,26.4591,26.4301,26.4417,55832.0
2016-10-21 15:00:00,45.54,45.59,45.54,45.58,36462.0,26.4417,26.4707,26.4417,26.4649,36462.0
2016-10-21 15:30:00,45.58,45.69,45.58,45.67,109139.0,26.4649,26.5288,26.4649,26.5172,109139.0
2016-10-24 09:30:00,45.63,45.7,45.6,45.62,60383.0,26.4939,26.5346,26.4765,26.4881,60383.0
2016-10-24 10:00:00,45.6,45.62,45.43,45.48,33848.0,26.4765,26.4881,26.3778,26.4068,33848.0
2016-10-24 10:30:00,45.48,45.59,45.47,45.59,26341.0,26.4068,26.4707,26.401,26.4707,26341.0
2016-10-24 11:00:00,45.59,45.66,45.59,45.6,32340.0,26.4707,26.5114,26.4707,26.4765,32340.0
2016-10-24 11:30:00,45.61,45.62,45.53,45.53,39065.0,26.4823,26.4881,26.4359,26.4359,39065.0
2016-10-24 12:00:00,45.53,45.64,45.52,45.59,32011.0,26.4359,26.4997,26.4301,26.4707,32011.0
2016-10-24 12:30:00,45.59,45.65,45.59,45.64,19072.0,26.4707,26.5055,26.4707,26.4997,19072.0
2016-10-24 13:00:00,45.64,45.65,45.55,45.61,124561.0,26.4997,26.5055,26.4475,26.4823,124561.0
2016-10-24 13:30:00,45.62,45.64,45.59,45.59,27311.0,26.4881,26.4997,26.4707,26.4707,27311.0
2016-10-24 14:00:00,45.6,45.69,45.58,45.65,37748.0,26.4765,26.5288,26.4649,26.5055,37748.0
2016-10-24 14:30:00,45.65,45.68,45.64,45.64,27063.0,26.5055,26.523,26.4997,26.4997,27063.0
2016-10-24 15:00:00,45.65,45.69,45.64,45.64,31227.0,26.5055,26.5288,26.4997,26.4997,31227.0
2016-10-24 15:30:00,45.63,45.68,45.62,45.66,93573.0,26.4939,26.523,26.4881,26.5114,93573.0
2016-10-25 09:30:00,45.81,45.81,45.63,45.67,65193.0,26.5984,26.5984,26.4939,26.5172,65193.0
2016-10-25 10:00:00,45.67,45.72,45.52,45.59,56573.0,26.5172,26.5462,26.4301,26.4707,56573.0
2016-10-25 10:30:00,45.6,45.64,45.5,45.53,37624.0,26.4765,26.4997,26.4185,26.4359,37624.0
2016-10-25 11:00:00,45.53,45.59,45.52,45.57,36567.0,26.4359,26.4707,26.4301,26.4591,36567.0
2016-10-25 11:30:00,45.56,45.62,45.55,45.6,24126.0,26.4533,26.4881,26.4475,26.4765,24126.0
2016-10-25 12:00:00,45.59,45.64,45.5,45.54,37793.0,26.4707,26.4997,26.4185,26.4417,37793.0
2016-10-25 12:30:00,45.53,45.6,45.52,45.58,23574.0,26.4359,26.4765,26.4301,26.4649,23574.0
2016-10-25 13:00:00,45.58,45.62,45.55,45.59,35538.0,26.4649,26.4881,26.4475,26.4707,35538.0
2016-10-25 13:30:00,45.59,45.62,45.56,45.6,21408.0,26.4707,26.4881,26.4533,26.4765,21408.0
2016-10-25 14:00:00,45.61,45.63,45.51,45.51,39728.0,26.4823,26.4939,26.4243,26.4243,39728.0
2016-10-25 14:30:00,45.52,45.52,45.39,45.39,55634.0,26.4301,26.4301,26.3546,26.3546,55634.0
2016-10-25 15:00:00,45.4,45.41,45.36,45.4,55759.0,26.3604,26.3662,26.3372,26.3604,55759.0
2016-10-25 15:30:00,45.4,45.4,45.34,45.36,108112.0,26.3604,26.3604,26.3256,26.3372,108112.0
2016-10-26 09:30:00,45.29,45.37,45.16,45.26,51448.0,26.2965,26.343,26.221,26.2791,51448.0
2016-10-26 10:00:00,45.25,45.33,45.2,45.28,28946.0,26.2733,26.3197,26.2443,26.2907,28946.0
2016-10-26 10:30:00,45.29,45.53,45.29,45.53,36107.0,26.2965,26.4359,26.2965,26.4359,36107.0
2016-10-26 11:00:00,45.54,45.63,45.53,45.58,50875.0,26.4417,26.4939,26.4359,26.4649,50875.0
2016-10-26 11:30:00,45.57,45.66,45.48,45.48,39196.0,26.4591,26.5114,26.4068,26.4068,39196.0
2016-10-26 12:00:00,45.48,45.56,45.43,45.54,33438.0,26.4068,26.4533,26.3778,26.4417,33438.0
2016-10-26 12:30:00,45.54,45.55,45.44,45.47,26679.0,26.4417,26.4475,26.3836,26.401,26679.0
2016-10-26 13:00:00,45.47,45.5,45.41,45.43,24323.0,26.401,26.4185,26.3662,26.3778,24323.0
2016-10-26 13:30:00,45.44,45.44,45.3,45.36,32658.0,26.3836,26.3836,26.3023,26.3372,32658.0
2016-10-26 14:00:00,45.36,45.37,45.3,45.34,43980.0,26.3372,26.343,26.3023,26.3256,43980.0
2016-10-26 14:30:00,45.34,45.42,45.29,45.32,42560.0,26.3256,26.372,26.2965,26.3139,42560.0
2016-10-26 15:00:00,45.31,45.34,45.27,45.29,69395.0,26.3081,26.3256,26.2849,26.2965,69395.0
2016-10-26 15:30:00,45.29,45.33,45.21,45.24,101709.0,26.2965,26.3197,26.2501,26.2675,101709.0
2016-10-27 09:30:00,45.28,45.35,45.19,45.27,38464.0,26.2907,26.3314,26.2385,26.2849,38464.0
2016-10-27 10:00:00,45.27,45.29,45.15,45.19,18604.0,26.2849,26.2965,26.2152,26.2385,18604.0
2016-10-27 10:30:00,45.19,45.21,45.07,45.08,30677.0,26.2385,26.2501,26.1688,26.1746,30677.0
2016-10-27 11:00:00,45.07,45.21,45.07,45.13,31024.0,26.1688,26.2501,26.1688,26.2036,31024.0
2016-10-27 11:30:00,45.13,45.26,45.08,45.25,26886.0,26.2036,26.2791,26.1746,26.2733,26886.0
2016-10-27 12:00:00,45.25,45.26,45.18,45.2,26263.0,26.2733,26.2791,26.2327,26.2443,26263.0
2016-10-27 12:30:00,45.2,45.22,45.14,45.19,15380.0,26.2443,26.2559,26.2094,26.2385,15380.0
2016-10-27 13:00:00,45.18,45.34,45.18,45.31,161174.0,26.2327,26.3256,26.2327,26.3081,161174.0
2016-10-27 13:30:00,45.31,45.36,45.28,45.3,78685.0,26.3081,26.3372,26.2907,26.3023,78685.0
2016-10-27 14:00:00,45.31,45.36,45.26,45.33,71288.0,26.3081,26.3372,26.2791,26.3197,71288.0
2016-10-27 14:30:00,45.32,45.33,45.25,45.27,48898.0,26.3139,26.3197,26.2733,26.2849,48898.0
2016-10-27 15:00:00,45.27,45.28,45.18,45.22,43855.0,26.2849,26.2907,26.2327,26.2559,43855.0
2016-10-27 15:30:00,45.22,45.23,45.16,45.18,119163.0,26.2559,26.2617,26.221,26.2327,119163.0
2016-10-28 09:30:00,45.09,45.28,45.02,45.27,42859.0,26.1804,26.2907,26.1398,26.2849,42859.0
2016-10-28 10:00:00,45.25,45.31,45.17,45.27,40097.0,26.2733,26.3081,26.2268,26.2849,40097.0
2016-10-28 10:30:00,45.28,45.37,45.22,45.28,34543.0,26.2907,26.343,26.2559,26.2907,34543.0
2016-10-28 11:00:00,45.28,45.4,45.27,45.36,50170.0,26.2907,26.3604,26.2849,26.3372,50170.0
2016-10-28 11:30:00,45.36,45.41,45.31,45.32,31473.0,26.3372,26.3662,26.3081,26.3139,31473.0
2016-10-28 12:00:00,45.33,45.4,45.27,45.33,67736.0,26.3197,26.3604,26.2849,26.3197,67736.0
2016-10-28 12:30:00,45.35,45.39,45.28,45.36,24661.0,26.3314,26.3546,26.2907,26.3372,24661.0
2016-10-28 13:00:00,45.36,45.39,45.14,45.22,61261.0,26.3372,26.3546,26.2094,26.2559,61261.0
2016-10-28 13:30:00,45.22,45.25,45.1,45.11,48434.0,26.2559,26.2733,26.1862,26.192,48434.0
2016-10-28 14:00:00,45.11,45.27,45.07,45.21,52126.0,26.192,26.2849,26.1688,26.2501,52126.0
2016-10-28 14:30:00,45.2,45.34,45.2,45.34,38652.0,26.2443,26.3256,26.2443,26.3256,38652.0
2016-10-28 15:00:00,45.35,45.37,45.28,45.32,38866.0,26.3314,26.343,26.2907,26.3139,38866.0
2016-10-28 15:30:00,45.32,45.32,45.17,45.24,85585.0,26.3139,26.3139,26.2268,26.2675,85585.0
2016-10-31 09:30:00,45.13,45.27,45.09,45.24,63246.0,26.2036,26.2849,26.1804,26.2675,63246.0
2016-10-31 10:00:00,45.23,45.28,45.17,45.19,62243.0,26.2617,26.2907,26.2268,26.2385,62243.0
2016-10-31 10:30:00,45.19,45.25,45.1,45.23,35402.0,26.2385,26.2733,26.1862,26.2617,35402.0
2016-10-31 11:00:00,45.23,45.32,45.18,45.32,37091.0,26.2617,26.3139,26.2327,26.3139,37091.0
2016-10-31 11:30:00,45.32,45.39,45.28,45.38,23218.0,26.3139,26.3546,26.2907,26.3488,23218.0
2016-10-31 12:00:00,45.38,45.41,45.32,45.38,36961.0,26.3488,26.3662,26.3139,26.3488,36961.0
2016-10-31 12:30:00,45.38,45.46,45.34,45.46,36591.0,26.3488,26.3952,26.3256,26.3952,36591.0
2016-10-31 13:00:00,45.45,45.45,45.38,45.4,22754.0,26.3894,26.3894,26.3488,26.3604,22754.0
2016-10-31 13:30:00,45.39,45.48,45.38,45.43,46363.0,26.3546,26.4068,26.3488,26.3778,46363.0
2016-10-31 14:00:00,45.44,45.46,45.35,45.37,46913.0,26.3836,26.3952,26.3314,26.343,46913.0
2016-10-31 14:30:00,45.36,45.45,45.36,45.42,50112.0,26.3372,26.3894,26.3372,26.372,50112.0
2016-10-31 15:00:00,45.42,45.54,45.41,45.52,62280.0,26.372,26.4417,26.3662,26.4301,62280.0
2016-10-31 15:30:00,45.51,45.53,45.43,45.45,106244.0,26.4243,26.4359,26.3778,26.3894,106244.0
2016-11-01 09:30:00,45.53,45.56,45.3,45.32,60854.0,26.4359,26.4533,26.3023,26.3139,60854.0
2016-11-01 10:00:00,45.31,45.35,45.24,45.25,41439.0,26.3081,26.3314,26.2675,26.2733,41439.0
2016-11-01 10:30:00,45.26,45.29,45.15,45.19,33073.0,26.2791,26.2965,26.2152,26.2385,33073.0
2016-11-01 11:00:00,45.2,45.26,45.2,45.23,31700.0,26.2443,26.2791,26.2443,26.2617,31700.0
2016-11-01 11:30:00,45.22,45.22,45.09,45.15,35133.0,26.2559,26.2559,26.1804,26.2152,35133.0
2016-11-01 12:00:00,45.15,45.15,44.99,45.0,45528.0,26.2152,26.2152,26.1223,26.1281,45528.0
2016-11-01 12:30:00,44.99,45.03,44.89,45.0,47039.0,26.1223,26.1456,26.0643,26.1281,47039.0
2016-11-01 13:00:00,44.99,45.0,44.88,44.94,34246.0,26.1223,26.1281,26.0585,26.0933,34246.0
2016-11-01 13:30:00,44.95,44.95,44.87,44.91,38203.0,26.0991,26.0991,26.0527,26.0759,38203.0
2016-11-01 14:00:00,44.92,44.99,44.9,44.98,73389.0,26.0817,26.1223,26.0701,26.1165,73389.0
2016-11-01 14:30:00,44.97,45.09,44.96,44.98,76216.0,26.1107,26.1804,26.1049,26.1165,76216.0
2016-11-01 15:00:00,44.97,45.02,44.95,44.98,70129.0,26.1107,26.1398,26.0991,26.1165,70129.0
2016-11-01 15:30:00,44.98,45.03,44.96,44.98,94815.0,26.1165,26.1456,26.1049,26.1165,94815.0
2016-11-02 09:30:00,44.92,45.08,44.9,45.06,80488.0,26.0817,26.1746,26.0701,26.163,80488.0
2016-11-02 10:00:00,45.05,45.12,44.99,45.01,70375.0,26.1572,26.1978,26.1223,26.1339,70375.0
2016-11-02 10:30:00,45.02,45.02,44.86,44.95,53782.0,26.1398,26.1398,26.0469,26.0991,53782.0
2016-11-02 11:00:00,44.95,45.02,44.91,44.96,118076.0,26.0991,26.1398,26.0759,26.1049,118076.0
2016-11-02 11:30:00,44.96,44.96,44.86,44.86,80926.0,26.1049,26.1049,26.0469,26.0469,80926.0
2016-11-02 12:00:00,44.87,44.89,44.78,44.8,58044.0,26.0527,26.0643,26.0004,26.012,58044.0
2016-11-02 12:30:00,44.81,44.81,44.71,44.74,53961.0,26.0178,26.0178,25.9598,25.9772,53961.0
2016-11-02 13:00:00,44.74,44.8,44.67,44.78,32865.0,25.9772,26.012,25.9365,26.0004,32865.0
2016-11-02 13:30:00,44.79,44.8,44.74,44.75,36539.0,26.0062,26.012,25.9772,25.983,36539.0
2016-11-02 14:00:00,44.74,44.78,44.66,44.75,76893.0,25.9772,26.0004,25.9307,25.983,76893.0
2016-11-02 14:30:00,44.75,44.78,44.64,44.67,54617.0,25.983,26.0004,25.9191,25.9365,54617.0
2016-11-02 15:00:00,44.67,44.78,44.65,44.76,67790.0,25.9365,26.0004,25.9249,25.9888,67790.0
2016-11-02 15:30:00,44.75,44.79,44.69,44.72,162593.0,25.983,26.0062,25.9481,25.9656,162593.0
2016-11-03 09:30:00,44.77,44.87,44.66,44.69,95202.0,25.9946,26.0527,25.9307,25.9481,95202.0
2016-11-03 10:00:00,44.69,44.77,44.67,44.72,91400.0,25.9481,25.9946,25.9365,25.9656,91400.0
2016-11-03 10:30:00,44.72,44.78,44.58,44.61,54585.0,25.9656,26.0004,25.8843,25.9017,54585.0
2016-11-03 11:00:00,44.59,44.68,44.48,44.65,44193.0,25.8901,25.9423,25.8262,25.9249,44193.0
2016-11-03 11:30:00,44.64,44.75,44.63,44.7,27752.0,25.9191,25.983,25.9133,25.954,27752.0
2016-11-03 12:00:00,44.7,44.72,44.61,44.64,33544.0,25.954,25.9656,25.9017,25.9191,33544.0
2016-11-03 12:30:00,44.62,44.67,44.57,44.61,36790.0,25.9075,25.9365,25.8785,25.9017,36790.0
2016-11-03 13:00:00,44.61,44.61,44.51,44.58,41241.0,25.9017,25.9017,25.8436,25.8843,41241.0
2016-11-03 13:30:00,44.58,44.59,44.55,44.58,32978.0,25.8843,25.8901,25.8669,25.8843,32978.0
2016-11-03 14:00:00,44.57,44.62,44.54,44.6,40908.0,25.8785,25.9075,25.8611,25.8959,40908.0
2016-11-03 14:30:00,44.61,44.61,44.53,44.55,37795.0,25.9017,25.9017,25.8552,25.8669,37795.0
2016-11-03 15:00:00,44.55,44.56,44.46,44.49,84219.0,25.8669,25.8727,25.8146,25.832,84219.0
2016-11-03 15:30:00,44.48,44.54,44.45,44.53,122386.0,25.8262,25.8611,25.8088,25.8552,122386.0
2016-11-04 09:30:00,44.4,44.51,44.14,44.17,134282.0,25.7798,25.8436,25.6288,25.6462,134282.0
2016-11-04 10:00:00,44.16,44.21,44.04,44.15,52343.0,25.6404,25.6694,25.5707,25.6346,52343.0
2016-11-04 10:30:00,44.15,44.22,44.1,44.17,46808.0,25.6346,25.6753,25.6056,25.6462,46808.0
2016-11-04 11:00:00,44.19,44.27,44.16,44.17,40833.0,25.6578,25.7043,25.6404,25.6462,40833.0
2016-11-04 11:30:00,44.17,44.18,44.07,44.1,49831.0,25.6462,25.652,25.5882,25.6056,49831.0
2016-11-04 12:00:00,44.1,44.19,44.1,44.19,34473.0,25.6056,25.6578,25.6056,25.6578,34473.0
2016-11-04 12:30:00,44.19,44.24,44.15,44.24,34784.0,25.6578,25.6869,25.6346,25.6869,34784.0
2016-11-04 13:00:00,44.24,44.28,44.19,44.2,33731.0,25.6869,25.7101,25.6578,25.6636,33731.0
2016-11-04 13:30:00,44.2,44.21,44.16,44.18,49499.0,25.6636,25.6694,25.6404,25.652,49499.0
2016-11-04 14:00:00,44.18,44.25,44.17,44.23,38774.0,25.652,25.6927,25.6462,25.6811,38774.0
2016-11-04 14:30:00,44.23,44.26,44.21,44.24,64604.0,25.6811,25.6985,25.6694,25.6869,64604.0
2016-11-04 15:00:00,44.24,44.26,44.17,44.2,31899.0,25.6869,25.6985,25.6462,25.6636,31899.0
2016-11-04 15:30:00,44.19,44.2,44.16,44.19,128929.0,25.6578,25.6636,25.6404,25.6578,128929.0
2016-11-07 09:30:00,44.5,44.59,44.39,44.43,73333.0,25.8378,25.8901,25.774,25.7972,73333.0
2016-11-07 10:00:00,44.42,44.43,44.31,44.33,31808.0,25.7914,25.7972,25.7275,25.7391,31808.0
2016-11-07 10:30:00,44.31,44.42,44.31,44.42,23416.0,25.7275,25.7914,25.7275,25.7914,23416.0
2016-11-07 11:00:00,44.41,44.48,44.37,44.44,38927.0,25.7856,25.8262,25.7623,25.803,38927.0
2016-11-07 11:30:00,44.43,44.58,44.43,44.56,37446.0,25.7972,25.8843,25.7972,25.8727,37446.0
2016-11-07 12:00:00,44.56,44.56,44.49,44.56,41695.0,25.8727,25.8727,25.832,25.8727,41695.0
2016-11-07 12:30:00,44.57,44.58,44.52,44.53,23452.0,25.8785,25.8843,25.8494,25.8552,23452.0
2016-11-07 13:00:00,44.54,44.56,44.51,44.56,19689.0,25.8611,25.8727,25.8436,25.8727,19689.0
2016-11-07 13:30:00,44.56,44.6,44.54,44.57,17867.0,25.8727,25.8959,25.8611,25.8785,17867.0
2016-11-07 14:00:00,44.58,44.63,44.57,44.61,27745.0,25.8843,25.9133,25.8785,25.9017,27745.0
2016-11-07 14:30:00,44.61,44.62,44.52,44.55,32336.0,25.9017,25.9075,25.8494,25.8669,32336.0
2016-11-07 15:00:00,44.55,44.59,44.5,44.58,41058.0,25.8669,25.8901,25.8378,25.8843,41058.0
2016-11-07 15:30:00,44.58,44.67,44.57,44.65,95739.0,25.8843,25.9365,25.8785,25.9249,95739.0
2016-11-08 09:30:00,44.59,44.81,44.49,44.59,123891.0,25.8901,26.0178,25.832,25.8901,123891.0
2016-11-08 10:00:00,44.59,44.67,44.55,44.62,53740.0,25.8901,25.9365,25.8669,25.9075,53740.0
2016-11-08 10:30:00,44.61,44.68,44.54,44.68,35800.0,25.9017,25.9423,25.8611,25.9423,35800.0
2016-11-08 11:00:00,44.67,44.82,44.63,44.75,45415.0,25.9365,26.0236,25.9133,25.983,45415.0
2016-11-08 11:30:00,44.74,44.79,44.63,44.67,43432.0,25.9772,26.0062,25.9133,25.9365,43432.0
2016-11-08 12:00:00,44.67,44.71,44.65,44.65,21902.0,25.9365,25.9598,25.9249,25.9249,21902.0
2016-11-08 12:30:00,44.64,44.74,44.61,44.73,40901.0,25.9191,25.9772,25.9017,25.9714,40901.0
2016-11-08 13:00:00,44.73,44.79,44.68,44.78,29344.0,25.9714,26.0062,25.9423,26.0004,29344.0
2016-11-08 13:30:00,44.78,44.89,44.77,44.85,60966.0,26.0004,26.0643,25.9946,26.041,60966.0
2016-11-08 14:00:00,44.83,44.86,44.77,44.8,43435.0,26.0294,26.0469,25.9946,26.012,43435.0
2016-11-08 14:30:00,44.81,44.82,44.73,44.76,43900.0,26.0178,26.0236,25.9714,25.9888,43900.0
2016-11-08 15:00:00,44.76,44.82,44.74,44.8,53762.0,25.9888,26.0236,25.9772,26.012,53762.0
2016-11-08 15:30:00,44.81,44.87,44.78,44.79,111668.0,26.0178,26.0527,26.0004,26.0062,111668.0
2016-11-09 09:30:00,44.04,44.17,43.97,44.17,152624.0,25.5707,25.6462,25.5301,25.6462,152624.0
2016-11-09 10:00:00,44.16,44.26,43.9,43.97,140983.0,25.6404,25.6985,25.4895,25.5301,140983.0
2016-11-09 10:30:00,43.96,44.19,43.9,44.18,87608.0,25.5243,25.6578,25.4895,25.652,87608.0
2016-11-09 11:00:00,44.18,44.29,44.17,44.26,131711.0,25.652,25.7159,25.6462,25.6985,131711.0
2016-11-09 11:30:00,44.26,44.4,44.25,44.37,73220.0,25.6985,25.7798,25.6927,25.7623,73220.0
2016-11-09 12:00:00,44.38,44.38,44.17,44.17,40749.0,25.7682,25.7682,25.6462,25.6462,40749.0
2016-11-09 12:30:00,44.17,44.28,44.17,44.25,41201.0,25.6462,25.7101,25.6462,25.6927,41201.0
2016-11-09 13:00:00,44.25,44.26,44.03,44.04,49636.0,25.6927,25.6985,25.5649,25.5707,49636.0
2016-11-09 13:30:00,44.05,44.12,44.05,44.09,40869.0,25.5765,25.6172,25.5765,25.5998,40869.0
2016-11-09 14:00:00,44.1,44.1,44.01,44.02,87178.0,25.6056,25.6056,25.5533,25.5591,87178.0
2016-11-09 14:30:00,44.02,44.18,43.98,44.15,98646.0,25.5591,25.652,25.5359,25.6346,98646.0
2016-11-09 15:00:00,44.17,44.2,44.03,44.18,87860.0,25.6462,25.6636,25.5649,25.652,87860.0
2016-11-09 15:30:00,44.17,44.29,44.16,44.24,211493.0,25.6462,25.7159,25.6404,25.6869,211493.0
2016-11-10 09:30:00,43.9,43.91,43.41,43.43,153288.0,25.4895,25.4953,25.2049,25.2166,153288.0
2016-11-10 10:00:00,43.44,43.52,43.19,43.28,128802.0,25.2224,25.2688,25.0772,25.1295,128802.0
2016-11-10 10:30:00,43.28,43.3,43.02,43.05,112071.0,25.1295,25.1411,24.9785,24.9959,112071.0
2016-11-10 11:00:00,43.04,43.17,42.96,43.14,200985.0,24.9901,25.0656,24.9437,25.0482,200985.0
2016-11-10 11:30:00,43.15,43.17,43.04,43.05,66511.0,25.054,25.0656,24.9901,24.9959,66511.0
2016-11-10 12:00:00,43.06,43.21,43.04,43.21,74793.0,25.0017,25.0888,24.9901,25.0888,74793.0
2016-11-10 12:30:00,43.2,43.21,43.06,43.19,56977.0,25.083,25.0888,25.0017,25.0772,56977.0
2016-11-10 13:00:00,43.2,43.23,43.16,43.22,82443.0,25.083,25.1004,25.0598,25.0946,82443.0
2016-11-10 13:30:00,43.23,43.25,43.15,43.2,114847.0,25.1004,25.112,25.054,25.083,114847.0
2016-11-10 14:00:00,43.2,43.2,43.02,43.02,114363.0,25.083,25.083,24.9785,24.9785,114363.0
2016-11-10 14:30:00,43.03,43.04,42.94,42.96,84134.0,24.9843,24.9901,24.9321,24.9437,84134.0
2016-11-10 15:00:00,42.95,43.01,42.8,42.81,143135.0,24.9379,24.9727,24.8508,24.8566,143135.0
2016-11-10 15:30:00,42.82,42.84,42.7,42.78,263169.0,24.8624,24.874,24.7927,24.8392,263169.0
2016-11-11 09:30:00,42.75,42.97,42.4,42.4,185786.0,24.8217,24.9495,24.6185,24.6185,185786.0
2016-11-11 10:00:00,42.4,42.68,42.4,42.68,128635.0,24.6185,24.7811,24.6185,24.7811,128635.0
2016-11-11 10:30:00,42.68,42.75,42.48,42.48,73351.0,24.7811,24.8217,24.665,24.665,73351.0
2016-11-11 11:00:00,42.47,42.52,42.36,42.41,196517.0,24.6592,24.6882,24.5953,24.6243,196517.0
2016-11-11 11:30:00,42.41,42.53,42.38,42.47,117274.0,24.6243,24.694,24.6069,24.6592,117274.0
2016-11-11 12:00:00,42.48,42.66,42.47,42.66,88723.0,24.665,24.7695,24.6592,24.7695,88723.0
2016-11-11 12:30:00,42.67,42.68,42.6,42.62,50219.0,24.7753,24.7811,24.7346,24.7463,50219.0
2016-11-11 13:00:00,42.62,42.66,42.55,42.64,69511.0,24.7463,24.7695,24.7056,24.7579,69511.0
2016-11-11 13:30:00,42.65,42.67,42.53,42.54,60223.0,24.7637,24.7753,24.694,24.6998,60223.0
2016-11-11 14:00:00,42.54,42.56,42.46,42.46,80345.0,24.6998,24.7114,24.6534,24.6534,80345.0
2016-11-11 14:30:00,42.46,42.49,42.36,42.36,64842.0,24.6534,24.6708,24.5953,24.5953,64842.0
2016-11-11 15:00:00,42.37,42.45,42.36,42.45,48461.0,24.6011,24.6475,24.5953,24.6475,48461.0
2016-11-11 15:30:00,42.46,42.5,42.41,42.42,147778.0,24.6534,24.6766,24.6243,24.6301,147778.0
2016-11-14 09:30:00,42.48,42.51,41.97,41.99,195232.0,24.665,24.6824,24.3688,24.3805,195232.0
2016-11-14 10:00:00,41.99,42.13,41.97,42.11,155249.0,24.3805,24.4617,24.3688,24.4501,155249.0
2016-11-14 10:30:00,42.11,42.19,42.01,42.02,243574.0,24.4501,24.4966,24.3921,24.3979,243574.0
2016-11-14 11:00:00,42.02,42.06,41.94,41.94,105573.0,24.3979,24.4211,24.3514,24.3514,105573.0
2016-11-14 11:30:00,41.94,41.95,41.85,41.9,52901.0,24.3514,24.3572,24.2992,24.3282,52901.0
2016-11-14 12:00:00,41.89,41.89,41.83,41.89,41655.0,24.3224,24.3224,24.2876,24.3224,41655.0
2016-11-14 12:30:00,41.88,42.02,41.88,41.93,65034.0,24.3166,24.3979,24.3166,24.3456,65034.0
2016-11-14 13:00:00,41.93,41.97,41.87,41.92,50322.0,24.3456,24.3688,24.3108,24.3398,50322.0
2016-11-14 13:30:00,41.91,42.07,41.91,42.07,76264.0,24.334,24.4269,24.334,24.4269,76264.0
2016-11-14 14:00:00,42.07,42.14,42.05,42.08,56800.0,24.4269,24.4676,24.4153,24.4327,56800.0
2016-11-14 14:30:00,42.07,42.12,42.06,42.09,51675.0,24.4269,24.4559,24.4211,24.4385,51675.0
2016-11-14 15:00:00,42.09,42.11,42.03,42.06,97274.0,24.4385,24.4501,24.4037,24.4211,97274.0
2016-11-14 15:30:00,42.06,42.08,42.01,42.04,176169.0,24.4211,24.4327,24.3921,24.4095,176169.0
2016-11-15 09:30:00,42.23,42.53,42.23,42.5,130068.0,24.5198,24.694,24.5198,24.6766,130068.0
2016-11-15 10:00:00,42.49,42.75,42.48,42.62,132976.0,24.6708,24.8217,24.665,24.7463,132976.0
2016-11-15 10:30:00,42.62,42.69,42.55,42.64,88540.0,24.7463,24.7869,24.7056,24.7579,88540.0
2016-11-15 11:00:00,42.63,42.72,42.58,42.68,46708.0,24.7521,24.8043,24.723,24.7811,46708.0
2016-11-15 11:30:00,42.68,42.8,42.67,42.8,58347.0,24.7811,24.8508,24.7753,24.8508,58347.0
2016-11-15 12:00:00,42.79,42.82,42.76,42.81,43660.0,24.845,24.8624,24.8275,24.8566,43660.0
2016-11-15 12:30:00,42.8,42.84,42.77,42.79,51777.0,24.8508,24.874,24.8333,24.845,51777.0
2016-11-15 13:00:00,42.8,42.85,42.74,42.75,39202.0,24.8508,24.8798,24.8159,24.8217,39202.0
2016-11-15 13:30:00,42.75,42.86,42.75,42.85,42152.0,24.8217,24.8856,24.8217,24.8798,42152.0
2016-11-15 14:00:00,42.86,42.88,42.79,42.87,58852.0,24.8856,24.8972,24.845,24.8914,58852.0
2016-11-15 14:30:00,42.87,42.98,42.86,42.97,81564.0,24.8914,24.9553,24.8856,24.9495,81564.0
2016-11-15 15:00:00,42.97,43.03,42.91,43.0,76246.0,24.9495,24.9843,24.9146,24.9669,76246.0
2016-11-15 15:30:00,43.0,43.05,42.98,43.04,128198.0,24.9669,24.9959,24.9553,24.9901,128198.0
2016-11-16 09:30:00,42.98,42.98,42.74,42.77,63331.0,24.9553,24.9553,24.8159,24.8333,63331.0
2016-11-16 10:00:00,42.76,42.8,42.63,42.76,63055.0,24.8275,24.8508,24.7521,24.8275,63055.0
2016-11-16 10:30:00,42.74,42.93,42.7,42.88,54288.0,24.8159,24.9262,24.7927,24.8972,54288.0
2016-11-16 11:00:00,42.89,42.92,42.8,42.88,28199.0,24.903,24.9204,24.8508,24.8972,28199.0
2016-11-16 11:30:00,42.87,42.89,42.77,42.78,56925.0,24.8914,24.903,24.8333,24.8392,56925.0
2016-11-16 12:00:00,42.78,42.85,42.73,42.78,31004.0,24.8392,24.8798,24.8101,24.8392,31004.0
2016-11-16 12:30:00,42.79,42.97,42.79,42.97,34859.0,24.845,24.9495,24.845,24.9495,34859.0
2016-11-16 13:00:00,42.96,42.97,42.89,42.91,26551.0,24.9437,24.9495,24.903,24.9146,26551.0
2016-11-16 13:30:00,42.9,42.95,42.89,42.93,19780.0,24.9088,24.9379,24.903,24.9262,19780.0
2016-11-16 14:00:00,42.92,42.98,42.89,42.92,33946.0,24.9204,24.9553,24.903,24.9204,33946.0
2016-11-16 14:30:00,42.9,43.05,42.9,43.0,116192.0,24.9088,24.9959,24.9088,24.9669,116192.0
2016-11-16 15:00:00,43.01,43.09,43.0,43.08,75722.0,24.9727,25.0191,24.9669,25.0133,75722.0
2016-11-16 15:30:00,43.08,43.14,43.08,43.12,222704.0,25.0133,25.0482,25.0133,25.0366,222704.0
2016-11-17 09:30:00,43.22,43.5,43.1,43.47,171912.0,25.0946,25.2572,25.025,25.2398,171912.0
2016-11-17 10:00:00,43.48,43.53,43.39,43.52,146714.0,25.2456,25.2746,25.1933,25.2688,146714.0
2016-11-17 10:30:00,43.51,43.54,43.39,43.47,151229.0,25.263,25.2804,25.1933,25.2398,151229.0
2016-11-17 11:00:00,43.47,43.48,43.38,43.43,124679.0,25.2398,25.2456,25.1875,25.2166,124679.0
2016-11-17 11:30:00,43.43,43.51,43.4,43.44,166796.0,25.2166,25.263,25.1991,25.2224,166796.0
2016-11-17 12:00:00,43.44,43.51,43.44,43.46,120339.0,25.2224,25.263,25.2224,25.234,120339.0
2016-11-17 12:30:00,43.45,43.48,43.37,43.46,185260.0,25.2282,25.2456,25.1817,25.234,185260.0
2016-11-17 13:00:00,43.46,43.48,43.34,43.43,63574.0,25.234,25.2456,25.1643,25.2166,63574.0
2016-11-17 13:30:00,43.43,43.5,43.35,43.36,182071.0,25.2166,25.2572,25.1701,25.1759,182071.0
2016-11-17 14:00:00,43.36,43.4,43.31,43.4,183213.0,25.1759,25.1991,25.1469,25.1991,183213.0
2016-11-17 14:30:00,43.4,43.44,43.34,43.4,112735.0,25.1991,25.2224,25.1643,25.1991,112735.0
2016-11-17 15:00:00,43.41,43.43,43.33,43.34,184020.0,25.2049,25.2166,25.1585,25.1643,184020.0
2016-11-17 15:30:00,43.34,43.35,43.24,43.27,119426.0,25.1643,25.1701,25.1062,25.1237,119426.0
2016-11-18 09:30:00,43.23,43.37,43.16,43.21,82089.0,25.1004,25.1817,25.0598,25.0888,82089.0
2016-11-18 10:00:00,43.22,43.26,43.14,43.21,51844.0,25.0946,25.1179,25.0482,25.0888,51844.0
2016-11-18 10:30:00,43.21,43.21,43.07,43.09,43114.0,25.0888,25.0888,25.0075,25.0191,43114.0
2016-11-18 11:00:00,43.1,43.13,43.04,43.1,37224.0,25.025,25.0424,24.9901,25.025,37224.0
2016-11-18 11:30:00,43.09,43.2,43.08,43.2,55562.0,25.0191,25.083,25.0133,25.083,55562.0
2016-11-18 12:00:00,43.17,43.25,43.17,43.24,30235.0,25.0656,25.112,25.0656,25.1062,30235.0
2016-11-18 12:30:00,43.25,43.31,43.21,43.3,53676.0,25.112,25.1469,25.0888,25.1411,53676.0
2016-11-18 13:00:00,43.29,43.32,43.25,43.31,37917.0,25.1353,25.1527,25.112,25.1469,37917.0
2016-11-18 13:30:00,43.31,43.35,43.28,43.33,43453.0,25.1469,25.1701,25.1295,25.1585,43453.0
2016-11-18 14:00:00,43.33,43.37,43.27,43.37,45210.0,25.1585,25.1817,25.1237,25.1817,45210.0
2016-11-18 14:30:00,43.37,43.37,43.28,43.33,38628.0,25.1817,25.1817,25.1295,25.1585,38628.0
2016-11-18 15:00:00,43.34,43.36,43.3,43.31,64843.0,25.1643,25.1759,25.1411,25.1469,64843.0
2016-11-18 15:30:00,43.32,43.34,43.27,43.3,65099.0,25.1527,25.1643,25.1237,25.1411,65099.0
2016-11-21 09:30:00,43.69,43.71,43.5,43.54,71581.0,25.3675,25.3791,25.2572,25.2804,71581.0
2016-11-21 10:00:00,43.54,43.56,43.41,43.49,53387.0,25.2804,25.292,25.2049,25.2514,53387.0
2016-11-21 10:30:00,43.48,43.56,43.44,43.44,60068.0,25.2456,25.292,25.2224,25.2224,60068.0
2016-11-21 11:00:00,43.44,43.49,43.29,43.29,67685.0,25.2224,25.2514,25.1353,25.1353,67685.0
2016-11-21 11:30:00,43.29,43.3,43.19,43.27,54445.0,25.1353,25.1411,25.0772,25.1237,54445.0
2016-11-21 12:00:00,43.28,43.29,43.19,43.2,71856.0,25.1295,25.1353,25.0772,25.083,71856.0
2016-11-21 12:30:00,43.2,43.32,43.2,43.29,53728.0,25.083,25.1527,25.083,25.1353,53728.0
2016-11-21 13:00:00,43.28,43.29,43.2,43.2,40877.0,25.1295,25.1353,25.083,25.083,40877.0
2016-11-21 13:30:00,43.2,43.21,43.16,43.2,48466.0,25.083,25.0888,25.0598,25.083,48466.0
2016-11-21 14:00:00,43.19,43.25,43.15,43.25,64669.0,25.0772,25.112,25.054,25.112,64669.0
2016-11-21 14:30:00,43.25,43.25,43.17,43.19,96712.0,25.112,25.112,25.0656,25.0772,96712.0
2016-11-21 15:00:00,43.19,43.24,43.17,43.19,138722.0,25.0772,25.1062,25.0656,25.0772,138722.0
2016-11-21 15:30:00,43.18,43.22,43.14,43.22,222164.0,25.0714,25.0946,25.0482,25.0946,222164.0
2016-11-22 09:30:00,43.34,43.36,43.09,43.16,96624.0,25.1643,25.1759,25.0191,25.0598,96624.0
2016-11-22 10:00:00,43.17,43.26,43.15,43.17,46793.0,25.0656,25.1179,25.054,25.0656,46793.0
2016-11-22 10:30:00,43.16,43.17,43.05,43.16,112974.0,25.0598,25.0656,24.9959,25.0598,112974.0
2016-11-22 11:00:00,43.18,43.2,43.07,43.1,51592.0,25.0714,25.083,25.0075,25.025,51592.0
2016-11-22 11:30:00,43.1,43.11,42.89,42.94,131727.0,25.025,25.0308,24.903,24.9321,131727.0
2016-11-22 12:00:00,42.94,42.95,42.88,42.91,54443.0,24.9321,24.9379,24.8972,24.9146,54443.0
2016-11-22 12:30:00,42.91,42.96,42.84,42.94,45309.0,24.9146,24.9437,24.874,24.9321,45309.0
2016-11-22 13:00:00,42.94,43.02,42.92,42.93,21853.0,24.9321,24.9785,24.9204,24.9262,21853.0
2016-11-22 13:30:00,42.92,42.96,42.89,42.96,37027.0,24.9204,24.9437,24.903,24.9437,37027.0
2016-11-22 14:00:00,42.96,43.02,42.94,43.0,44429.0,24.9437,24.9785,24.9321,24.9669,44429.0
2016-11-22 14:30:00,43.0,43.11,42.99,43.04,45052.0,24.9669,25.0308,24.9611,24.9901,45052.0
2016-11-22 15:00:00,43.05,43.07,42.98,42.99,76139.0,24.9959,25.0075,24.9553,24.9611,76139.0
2016-11-22 15:30:00,42.99,43.0,42.89,42.89,270415.0,24.9611,24.9669,24.903,24.903,270415.0
2016-11-23 09:30:00,42.64,42.77,42.58,42.75,103204.0,24.7579,24.8333,24.723,24.8217,103204.0
2016-11-23 10:00:00,42.73,42.82,42.67,42.81,46922.0,24.8101,24.8624,24.7753,24.8566,46922.0
2016-11-23 10:30:00,42.81,42.82,42.72,42.74,52053.0,24.8566,24.8624,24.8043,24.8159,52053.0
2016-11-23 11:00:00,42.74,42.83,42.73,42.8,51041.0,24.8159,24.8682,24.8101,24.8508,51041.0
2016-11-23 11:30:00,42.8,42.89,42.79,42.89,31281.0,24.8508,24.903,24.845,24.903,31281.0
2016-11-23 12:00:00,42.89,42.95,42.85,42.95,24932.0,24.903,24.9379,24.8798,24.9379,24932.0
2016-11-23 12:30:00,42.96,43.02,42.93,42.95,36522.0,24.9437,24.9785,24.9262,24.9379,36522.0
2016-11-23 13:00:00,42.94,43.05,42.94,43.03,28726.0,24.9321,24.9959,24.9321,24.9843,28726.0
2016-11-23 13:30:00,43.03,43.05,42.94,42.97,79168.0,24.9843,24.9959,24.9321,24.9495,79168.0
2016-11-23 14:00:00,42.97,42.98,42.85,42.86,58484.0,24.9495,24.9553,24.8798,24.8856,58484.0
2016-11-23 14:30:00,42.86,42.87,42.82,42.87,25545.0,24.8856,24.8914,24.8624,24.8914,25545.0
2016-11-23 15:00:00,42.87,42.95,42.86,42.89,51522.0,24.8914,24.9379,24.8856,24.903,51522.0
2016-11-23 15:30:00,42.89,42.91,42.85,42.86,57430.0,24.903,24.9146,24.8798,24.8856,57430.0
2016-11-25 09:30:00,42.88,43.05,42.88,43.0,112096.0,24.8972,24.9959,24.8972,24.9669,112096.0
2016-11-25 10:00:00,43.02,43.05,42.94,43.04,62167.0,24.9785,24.9959,24.9321,24.9901,62167.0
2016-11-25 10:30:00,43.05,43.12,43.02,43.04,44093.0,24.9959,25.0366,24.9785,24.9901,44093.0
2016-11-25 11:00:00,43.04,43.15,43.02,43.13,45923.0,24.9901,25.054,24.9785,25.0424,45923.0
2016-11-25 11:30:00,43.13,43.13,43.04,43.05,37854.0,25.0424,25.0424,24.9901,24.9959,37854.0
2016-11-25 12:00:00,43.05,43.08,43.0,43.05,53328.0,24.9959,25.0133,24.9669,24.9959,53328.0
2016-11-25 12:30:00,43.05,43.12,43.05,43.11,73973.0,24.9959,25.0366,24.9959,25.0308,73973.0
2016-11-28 09:30:00,43.33,43.34,43.14,43.33,52078.0,25.1585,25.1643,25.0482,25.1585,52078.0
2016-11-28 10:00:00,43.33,43.36,43.26,43.35,39238.0,25.1585,25.1759,25.1179,25.1701,39238.0
2016-11-28 10:30:00,43.35,43.38,43.21,43.22,51726.0,25.1701,25.1875,25.0888,25.0946,51726.0
2016-11-28 11:00:00,43.22,43.31,43.22,43.29,49822.0,25.0946,25.1469,25.0946,25.1353,49822.0
2016-11-28 11:30:00,43.29,43.3,43.22,43.28,65306.0,25.1353,25.1411,25.0946,25.1295,65306.0
2016-11-28 12:00:00,43.27,43.38,43.26,43.33,38127.0,25.1237,25.1875,25.1179,25.1585,38127.0
2016-11-28 12:30:00,43.32,43.36,43.3,43.36,37342.0,25.1527,25.1759,25.1411,25.1759,37342.0
2016-11-28 13:00:00,43.36,43.36,43.3,43.31,23178.0,25.1759,25.1759,25.1411,25.1469,23178.0
2016-11-28 13:30:00,43.31,43.31,43.21,43.21,34926.0,25.1469,25.1469,25.0888,25.0888,34926.0
2016-11-28 14:00:00,43.22,43.28,43.22,43.26,32694.0,25.0946,25.1295,25.0946,25.1179,32694.0
2016-11-28 14:30:00,43.25,43.34,43.24,43.28,43033.0,25.112,25.1643,25.1062,25.1295,43033.0
2016-11-28 15:00:00,43.28,43.29,43.2,43.22,63799.0,25.1295,25.1353,25.083,25.0946,63799.0
2016-11-28 15:30:00,43.22,43.32,43.21,43.3,142884.0,25.0946,25.1527,25.0888,25.1411,142884.0
2016-11-29 09:30:00,43.28,43.38,43.21,43.27,98027.0,25.1295,25.1875,25.0888,25.1237,98027.0
2016-11-29 10:00:00,43.27,43.34,43.18,43.23,70648.0,25.1237,25.1643,25.0714,25.1004,70648.0
2016-11-29 10:30:00,43.24,43.37,43.24,43.36,43862.0,25.1062,25.1817,25.1062,25.1759,43862.0
2016-11-29 11:00:00,43.36,43.36,43.29,43.36,21644.0,25.1759,25.1759,25.1353,25.1759,21644.0
2016-11-29 11:30:00,43.35,43.52,43.35,43.52,47918.0,25.1701,25.2688,25.1701,25.2688,47918.0
2016-11-29 12:00:00,43.52,43.52,43.37,43.45,44577.0,25.2688,25.2688,25.1817,25.2282,44577.0
2016-11-29 12:30:00,43.46,43.49,43.42,43.44,17013.0,25.234,25.2514,25.2108,25.2224,17013.0
2016-11-29 13:00:00,43.44,43.53,43.44,43.51,48170.0,25.2224,25.2746,25.2224,25.263,48170.0
2016-11-29 13:30:00,43.5,43.54,43.48,43.49,32585.0,25.2572,25.2804,25.2456,25.2514,32585.0
2016-11-29 14:00:00,43.52,43.57,43.5,43.53,42514.0,25.2688,25.2978,25.2572,25.2746,42514.0
2016-11-29 14:30:00,43.53,43.58,43.53,43.55,32317.0,25.2746,25.3037,25.2746,25.2862,32317.0
2016-11-29 15:00:00,43.54,43.58,43.5,43.57,57169.0,25.2804,25.3037,25.2572,25.2978,57169.0
2016-11-29 15:30:00,43.57,43.57,43.53,43.55,83653.0,25.2978,25.2978,25.2746,25.2862,83653.0
2016-11-30 09:30:00,43.65,43.75,43.49,43.65,74920.0,25.3443,25.4024,25.2514,25.3443,74920.0
2016-11-30 10:00:00,43.64,43.64,43.46,43.48,47269.0,25.3385,25.3385,25.234,25.2456,47269.0
2016-11-30 10:30:00,43.48,43.56,43.41,43.43,36848.0,25.2456,25.292,25.2049,25.2166,36848.0
2016-11-30 11:00:00,43.43,43.49,43.18,43.19,90575.0,25.2166,25.2514,25.0714,25.0772,90575.0
2016-11-30 11:30:00,43.2,43.31,43.15,43.27,35089.0,25.083,25.1469,25.054,25.1237,35089.0
2016-11-30 12:00:00,43.28,43.32,43.23,43.32,20069.0,25.1295,25.1527,25.1004,25.1527,20069.0
2016-11-30 12:30:00,43.32,43.37,43.29,43.34,19965.0,25.1527,25.1817,25.1353,25.1643,19965.0
2016-11-30 13:00:00,43.33,43.33,43.23,43.26,20227.0,25.1585,25.1585,25.1004,25.1179,20227.0
2016-11-30 13:30:00,43.25,43.29,43.22,43.24,27049.0,25.112,25.1353,25.0946,25.1062,27049.0
2016-11-30 14:00:00,43.23,43.23,43.17,43.21,36082.0,25.1004,25.1004,25.0656,25.0888,36082.0
2016-11-30 14:30:00,43.21,43.24,43.18,43.21,68008.0,25.0888,25.1062,25.0714,25.0888,68008.0
2016-11-30 15:00:00,43.21,43.24,43.1,43.12,42424.0,25.0888,25.1062,25.025,25.0366,42424.0
2016-11-30 15:30:00,43.12,43.2,43.08,43.09,172392.0,25.0366,25.083,25.0133,25.0191,172392.0
2016-12-01 09:30:00,43.31,43.31,42.82,42.87,94493.0,25.1469,25.1469,24.8624,24.8914,94493.0
2016-12-01 10:00:00,42.87,42.94,42.81,42.94,75955.0,24.8914,24.9321,24.8566,24.9321,75955.0
2016-12-01 10:30:00,42.93,43.06,42.91,43.05,57015.0,24.9262,25.0017,24.9146,24.9959,57015.0
2016-12-01 11:00:00,43.05,43.16,42.95,42.96,148394.0,24.9959,25.0598,24.9379,24.9437,148394.0
2016-12-01 11:30:00,42.96,43.02,42.91,42.93,59464.0,24.9437,24.9785,24.9146,24.9262,59464.0
2016-12-01 12:00:00,42.93,42.94,42.86,42.87,42971.0,24.9262,24.9321,24.8856,24.8914,42971.0
2016-12-01 12:30:00,42.88,42.9,42.84,42.86,43542.0,24.8972,24.9088,24.874,24.8856,43542.0
2016-12-01 13:00:00,42.86,42.88,42.8,42.8,46695.0,24.8856,24.8972,24.8508,24.8508,46695.0
2016-12-01 13:30:00,42.81,42.92,42.8,42.86,55175.0,24.8566,24.9204,24.8508,24.8856,55175.0
2016-12-01 14:00:00,42.87,42.89,42.83,42.84,65328.0,24.8914,24.903,24.8682,24.874,65328.0
2016-12-01 14:30:00,42.84,42.86,42.8,42.85,44058.0,24.874,24.8856,24.8508,24.8798,44058.0
2016-12-01 15:00:00,42.84,42.86,42.8,42.8,42410.0,24.874,24.8856,24.8508,24.8508,42410.0
2016-12-01 15:30:00,42.81,42.85,42.77,42.84,76735.0,24.8566,24.8798,24.8333,24.874,76735.0
2016-12-02 09:30:00,43.04,43.24,42.88,43.11,104934.0,24.9901,25.1062,24.8972,25.0308,104934.0
2016-12-02 10:00:00,43.1,43.23,43.07,43.17,68526.0,25.025,25.1004,25.0075,25.0656,68526.0
2016-12-02 10:30:00,43.18,43.24,43.11,43.19,42969.0,25.0714,25.1062,25.0308,25.0772,42969.0
2016-12-02 11:00:00,43.18,43.34,43.17,43.28,46762.0,25.0714,25.1643,25.0656,25.1295,46762.0
2016-12-02 11:30:00,43.28,43.35,43.27,43.34,42558.0,25.1295,25.1701,25.1237,25.1643,42558.0
2016-12-02 12:00:00,43.35,43.36,43.26,43.28,53902.0,25.1701,25.1759,25.1179,25.1295,53902.0
2016-12-02 12:30:00,43.28,43.29,43.19,43.28,41992.0,25.1295,25.1353,25.0772,25.1295,41992.0
2016-12-02 13:00:00,43.28,43.29,43.06,43.09,69023.0,25.1295,25.1353,25.0017,25.0191,69023.0
2016-12-02 13:30:00,43.08,43.1,43.04,43.05,40448.0,25.0133,25.025,24.9901,24.9959,40448.0
2016-12-02 14:00:00,43.05,43.1,43.03,43.1,52395.0,24.9959,25.025,24.9843,25.025,52395.0
2016-12-02 14:30:00,43.1,43.13,43.04,43.06,51796.0,25.025,25.0424,24.9901,25.0017,51796.0
2016-12-02 15:00:00,43.06,43.19,43.06,43.19,118772.0,25.0017,25.0772,25.0017,25.0772,118772.0
2016-12-02 15:30:00,43.19,43.21,43.16,43.19,98961.0,25.0772,25.0888,25.0598,25.0772,98961.0
2016-12-05 09:30:00,43.36,43.41,43.24,43.36,126737.0,25.1759,25.2049,25.1062,25.1759,126737.0
2016-12-05 10:00:00,43.34,43.37,43.22,43.31,105918.0,25.1643,25.1817,25.0946,25.1469,105918.0
2016-12-05 10:30:00,43.3,43.43,43.25,43.41,76802.0,25.1411,25.2166,25.112,25.2049,76802.0
2016-12-05 11:00:00,43.41,43.48,43.39,43.45,31263.0,25.2049,25.2456,25.1933,25.2282,31263.0
2016-12-05 11:30:00,43.44,43.44,43.35,43.37,68978.0,25.2224,25.2224,25.1701,25.1817,68978.0
2016-12-05 12:00:00,43.37,43.4,43.35,43.4,34352.0,25.1817,25.1991,25.1701,25.1991,34352.0
2016-12-05 12:30:00,43.39,43.56,43.39,43.54,37116.0,25.1933,25.292,25.1933,25.2804,37116.0
2016-12-05 13:00:00,43.54,43.61,43.52,43.55,71563.0,25.2804,25.3211,25.2688,25.2862,71563.0
2016-12-05 13:30:00,43.54,43.58,43.52,43.54,31103.0,25.2804,25.3037,25.2688,25.2804,31103.0
2016-12-05 14:00:00,43.54,43.55,43.44,43.44,19826.0,25.2804,25.2862,25.2224,25.2224,19826.0
2016-12-05 14:30:00,43.44,43.44,43.39,43.41,40653.0,25.2224,25.2224,25.1933,25.2049,40653.0
2016-12-05 15:00:00,43.41,43.45,43.38,43.45,41037.0,25.2049,25.2282,25.1875,25.2282,41037.0
2016-12-05 15:30:00,43.45,43.46,43.41,43.44,120468.0,25.2282,25.234,25.2049,25.2224,120468.0
2016-12-06 09:30:00,43.35,43.36,43.15,43.2,160644.0,25.1701,25.1759,25.054,25.083,160644.0
2016-12-06 10:00:00,43.18,43.3,43.14,43.24,66468.0,25.0714,25.1411,25.0482,25.1062,66468.0
2016-12-06 10:30:00,43.25,43.31,43.22,43.3,48719.0,25.112,25.1469,25.0946,25.1411,48719.0
2016-12-06 11:00:00,43.3,43.4,43.27,43.38,57725.0,25.1411,25.1991,25.1237,25.1875,57725.0
2016-12-06 11:30:00,43.38,43.45,43.34,43.34,55481.0,25.1875,25.2282,25.1643,25.1643,55481.0
2016-12-06 12:00:00,43.34,43.35,43.27,43.33,40776.0,25.1643,25.1701,25.1237,25.1585,40776.0
2016-12-06 12:30:00,43.33,43.34,43.29,43.3,60046.0,25.1585,25.1643,25.1353,25.1411,60046.0
2016-12-06 13:00:00,43.31,43.36,43.29,43.3,48277.0,25.1469,25.1759,25.1353,25.1411,48277.0
2016-12-06 13:30:00,43.31,43.33,43.27,43.33,45275.0,25.1469,25.1585,25.1237,25.1585,45275.0
2016-12-06 14:00:00,43.33,43.4,43.32,43.36,97839.0,25.1585,25.1991,25.1527,25.1759,97839.0
2016-12-06 14:30:00,43.37,43.43,43.35,43.4,42498.0,25.1817,25.2166,25.1701,25.1991,42498.0
2016-12-06 15:00:00,43.4,43.45,43.39,43.41,59436.0,25.1991,25.2282,25.1933,25.2049,59436.0
2016-12-06 15:30:00,43.41,43.46,43.36,43.45,171240.0,25.2049,25.234,25.1759,25.2282,171240.0
2016-12-07 09:30:00,43.36,43.62,43.28,43.58,113436.0,25.1759,25.3269,25.1295,25.3037,113436.0
2016-12-07 10:00:00,43.58,43.79,43.57,43.79,53093.0,25.3037,25.4256,25.2978,25.4256,53093.0
2016-12-07 10:30:00,43.78,43.86,43.75,43.86,60568.0,25.4198,25.4662,25.4024,25.4662,60568.0
2016-12-07 11:00:00,43.86,43.96,43.84,43.94,34471.0,25.4662,25.5243,25.4546,25.5127,34471.0
2016-12-07 11:30:00,43.93,43.94,43.86,43.9,60273.0,25.5069,25.5127,25.4662,25.4895,60273.0
2016-12-07 12:00:00,43.91,43.96,43.87,43.94,25942.0,25.4953,25.5243,25.472,25.5127,25942.0
2016-12-07 12:30:00,43.93,43.96,43.89,43.96,31080.0,25.5069,25.5243,25.4836,25.5243,31080.0
2016-12-07 13:00:00,43.96,44.04,43.95,43.98,38109.0,25.5243,25.5707,25.5185,25.5359,38109.0
2016-12-07 13:30:00,43.98,44.09,43.97,44.08,53479.0,25.5359,25.5998,25.5301,25.594,53479.0
2016-12-07 14:00:00,44.08,44.08,43.97,43.98,70350.0,25.594,25.594,25.5301,25.5359,70350.0
2016-12-07 14:30:00,43.98,44.02,43.89,44.01,65098.0,25.5359,25.5591,25.4836,25.5533,65098.0
2016-12-07 15:00:00,44.01,44.04,43.97,44.03,44807.0,25.5533,25.5707,25.5301,25.5649,44807.0
2016-12-07 15:30:00,44.03,44.07,43.98,44.03,106200.0,25.5649,25.5882,25.5359,25.5649,106200.0
2016-12-08 09:30:00,44.14,44.15,43.85,43.94,84891.0,25.6288,25.6346,25.4604,25.5127,84891.0
2016-12-08 10:00:00,43.92,44.04,43.85,44.03,37120.0,25.5011,25.5707,25.4604,25.5649,37120.0
2016-12-08 10:30:00,44.04,44.09,43.93,43.93,74959.0,25.5707,25.5998,25.5069,25.5069,74959.0
2016-12-08 11:00:00,43.93,43.97,43.85,43.97,81040.0,25.5069,25.5301,25.4604,25.5301,81040.0
2016-12-08 11:30:00,43.97,44.04,43.94,44.02,45935.0,25.5301,25.5707,25.5127,25.5591,45935.0
2016-12-08 12:00:00,44.04,44.16,44.03,44.12,36145.0,25.5707,25.6404,25.5649,25.6172,36145.0
2016-12-08 12:30:00,44.12,44.14,44.09,44.09,24567.0,25.6172,25.6288,25.5998,25.5998,24567.0
2016-12-08 13:00:00,44.09,44.18,44.09,44.11,21945.0,25.5998,25.652,25.5998,25.6114,21945.0
2016-12-08 13:30:00,44.11,44.19,44.1,44.18,35774.0,25.6114,25.6578,25.6056,25.652,35774.0
2016-12-08 14:00:00,44.17,44.23,44.15,44.22,45045.0,25.6462,25.6811,25.6346,25.6753,45045.0
2016-12-08 14:30:00,44.22,44.24,44.16,44.24,51300.0,25.6753,25.6869,25.6404,25.6869,51300.0
2016-12-08 15:00:00,44.24,44.28,44.19,44.23,59504.0,25.6869,25.7101,25.6578,25.6811,59504.0
2016-12-08 15:30:00,44.22,44.26,44.16,44.19,134210.0,25.6753,25.6985,25.6404,25.6578,134210.0
2016-12-09 09:30:00,44.18,44.25,44.05,44.15,60832.0,25.652,25.6927,25.5765,25.6346,60832.0
2016-12-09 10:00:00,44.15,44.18,44.05,44.11,23810.0,25.6346,25.652,25.5765,25.6114,23810.0
2016-12-09 10:30:00,44.11,44.18,44.06,44.15,58787.0,25.6114,25.652,25.5824,25.6346,58787.0
2016-12-09 11:00:00,44.15,44.24,44.13,44.23,42624.0,25.6346,25.6869,25.623,25.6811,42624.0
2016-12-09 11:30:00,44.23,44.32,44.2,44.32,58038.0,25.6811,25.7333,25.6636,25.7333,58038.0
2016-12-09 12:00:00,44.33,44.39,44.28,44.32,34333.0,25.7391,25.774,25.7101,25.7333,34333.0
2016-12-09 12:30:00,44.32,44.39,44.32,44.39,31978.0,25.7333,25.774,25.7333,25.774,31978.0
2016-12-09 13:00:00,44.38,44.39,44.26,44.27,27823.0,25.7682,25.774,25.6985,25.7043,27823.0
2016-12-09 13:30:00,44.26,44.29,44.21,44.22,50217.0,25.6985,25.7159,25.6694,25.6753,50217.0
2016-12-09 14:00:00,44.23,44.28,44.22,44.24,50586.0,25.6811,25.7101,25.6753,25.6869,50586.0
2016-12-09 14:30:00,44.23,44.29,44.22,44.29,40653.0,25.6811,25.7159,25.6753,25.7159,40653.0
2016-12-09 15:00:00,44.29,44.32,44.27,44.27,65906.0,25.7159,25.7333,25.7043,25.7043,65906.0
2016-12-09 15:30:00,44.28,44.31,44.27,44.3,95864.0,25.7101,25.7275,25.7043,25.7217,95864.0
2016-12-12 09:30:00,44.51,44.68,44.5,44.68,67042.0,25.8436,25.9423,25.8378,25.9423,67042.0
2016-12-12 10:00:00,44.67,44.73,44.58,44.6,42392.0,25.9365,25.9714,25.8843,25.8959,42392.0
2016-12-12 10:30:00,44.61,44.73,44.61,44.63,102035.0,25.9017,25.9714,25.9017,25.9133,102035.0
2016-12-12 11:00:00,44.65,44.71,44.63,44.68,58024.0,25.9249,25.9598,25.9133,25.9423,58024.0
2016-12-12 11:30:00,44.67,44.71,44.61,44.66,58427.0,25.9365,25.9598,25.9017,25.9307,58427.0
2016-12-12 12:00:00,44.66,44.66,44.58,44.58,54410.0,25.9307,25.9307,25.8843,25.8843,54410.0
2016-12-12 12:30:00,44.58,44.76,44.57,44.76,78457.0,25.8843,25.9888,25.8785,25.9888,78457.0
2016-12-12 13:00:00,44.76,44.79,44.7,44.78,26242.0,25.9888,26.0062,25.954,26.0004,26242.0
2016-12-12 13:30:00,44.78,44.78,44.71,44.74,37648.0,26.0004,26.0004,25.9598,25.9772,37648.0
2016-12-12 14:00:00,44.74,44.79,44.72,44.74,61408.0,25.9772,26.0062,25.9656,25.9772,61408.0
2016-12-12 14:30:00,44.75,44.76,44.67,44.7,68207.0,25.983,25.9888,25.9365,25.954,68207.0
2016-12-12 15:00:00,44.7,44.77,44.7,44.72,61661.0,25.954,25.9946,25.954,25.9656,61661.0
2016-12-12 15:30:00,44.72,44.86,44.69,44.81,190427.0,25.9656,26.0469,25.9481,26.0178,190427.0
2016-12-13 09:30:00,44.41,44.53,44.28,44.38,132650.0,26.0819,26.1523,26.0055,26.0642,132650.0
2016-12-13 10:00:00,44.39,44.47,44.24,44.3,65588.0,26.0701,26.1171,25.982,26.0173,65588.0
2016-12-13 10:30:00,44.3,44.43,44.28,44.41,73760.0,26.0173,26.0936,26.0055,26.0819,73760.0
2016-12-13 11:00:00,44.41,44.47,44.37,44.43,67790.0,26.0819,26.1171,26.0584,26.0936,67790.0
2016-12-13 11:30:00,44.43,44.45,44.35,44.36,71418.0,26.0936,26.1054,26.0466,26.0525,71418.0
2016-12-13 12:00:00,44.36,44.39,44.3,44.34,39271.0,26.0525,26.0701,26.0173,26.0408,39271.0
2016-12-13 12:30:00,44.35,44.39,44.29,44.32,32841.0,26.0466,26.0701,26.0114,26.029,32841.0
2016-12-13 13:00:00,44.32,44.35,44.29,44.32,32463.0,26.029,26.0466,26.0114,26.029,32463.0
2016-12-13 13:30:00,44.31,44.32,44.27,44.32,44166.0,26.0231,26.029,25.9996,26.029,44166.0
2016-12-13 14:00:00,44.31,44.35,44.28,44.3,59171.0,26.0231,26.0466,26.0055,26.0173,59171.0
2016-12-13 14:30:00,44.3,44.36,44.28,44.35,53960.0,26.0173,26.0525,26.0055,26.0466,53960.0
2016-12-13 15:00:00,44.35,44.38,44.3,44.37,49937.0,26.0466,26.0642,26.0173,26.0584,49937.0
2016-12-13 15:30:00,44.37,44.38,44.19,44.2,143213.0,26.0584,26.0642,25.9527,25.9585,143213.0
2016-12-14 09:30:00,44.31,44.33,44.15,44.15,57536.0,26.0231,26.0349,25.9292,25.9292,57536.0
2016-12-14 10:00:00,44.16,44.17,44.04,44.08,63015.0,25.935,25.9409,25.8646,25.8881,63015.0
2016-12-14 10:30:00,44.1,44.18,44.09,44.12,54365.0,25.8998,25.9468,25.8939,25.9115,54365.0
2016-12-14 11:00:00,44.12,44.18,44.07,44.07,37045.0,25.9115,25.9468,25.8822,25.8822,37045.0
2016-12-14 11:30:00,44.07,44.08,43.98,44.06,32718.0,25.8822,25.8881,25.8293,25.8763,32718.0
2016-12-14 12:00:00,44.07,44.07,43.97,44.02,23375.0,25.8822,25.8822,25.8235,25.8528,23375.0
2016-12-14 12:30:00,44.02,44.07,44.01,44.04,39320.0,25.8528,25.8822,25.8469,25.8646,39320.0
2016-12-14 13:00:00,44.03,44.07,43.99,43.99,34123.0,25.8587,25.8822,25.8352,25.8352,34123.0
2016-12-14 13:30:00,43.99,44.01,43.9,43.9,41059.0,25.8352,25.8469,25.7823,25.7823,41059.0
2016-12-14 14:00:00,43.9,43.9,43.25,43.29,172791.0,25.7823,25.7823,25.4006,25.4241,172791.0
2016-12-14 14:30:00,43.29,43.5,43.29,43.29,133134.0,25.4241,25.5474,25.4241,25.4241,133134.0
2016-12-14 15:00:00,43.29,43.33,43.09,43.14,183051.0,25.4241,25.4476,25.3066,25.336,183051.0
2016-12-14 15:30:00,43.14,43.22,43.04,43.11,299429.0,25.336,25.383,25.2773,25.3184,299429.0
2016-12-15 09:30:00,42.84,43.05,42.8,42.94,76710.0,25.1598,25.2831,25.1363,25.2185,76710.0
2016-12-15 10:00:00,42.96,43.08,42.87,43.04,41736.0,25.2303,25.3008,25.1774,25.2773,41736.0
2016-12-15 10:30:00,43.04,43.11,42.94,42.94,84616.0,25.2773,25.3184,25.2185,25.2185,84616.0
2016-12-15 11:00:00,42.95,43.14,42.95,43.07,65459.0,25.2244,25.336,25.2244,25.2949,65459.0
2016-12-15 11:30:00,43.05,43.12,43.04,43.09,40781.0,25.2831,25.3243,25.2773,25.3066,40781.0
2016-12-15 12:00:00,43.1,43.17,43.09,43.16,63395.0,25.3125,25.3536,25.3066,25.3477,63395.0
2016-12-15 12:30:00,43.16,43.26,43.14,43.2,62505.0,25.3477,25.4065,25.336,25.3712,62505.0
2016-12-15 13:00:00,43.2,43.28,43.19,43.19,58911.0,25.3712,25.4182,25.3654,25.3654,58911.0
2016-12-15 13:30:00,43.19,43.19,42.98,42.99,41443.0,25.3654,25.3654,25.242,25.2479,41443.0
2016-12-15 14:00:00,43.01,43.11,42.98,43.1,30753.0,25.2596,25.3184,25.242,25.3125,30753.0
2016-12-15 14:30:00,43.1,43.17,43.1,43.13,63592.0,25.3125,25.3536,25.3125,25.3301,63592.0
2016-12-15 15:00:00,43.13,43.14,42.99,43.01,40659.0,25.3301,25.336,25.2479,25.2596,40659.0
2016-12-15 15:30:00,43.01,43.09,42.99,42.99,130342.0,25.2596,25.3066,25.2479,25.2479,130342.0
2016-12-16 09:30:00,43.07,43.33,42.93,43.25,88667.0,25.2949,25.4476,25.2127,25.4006,88667.0
2016-12-16 10:00:00,43.25,43.27,43.03,43.09,116466.0,25.4006,25.4123,25.2714,25.3066,116466.0
2016-12-16 10:30:00,43.1,43.13,42.94,43.05,102324.0,25.3125,25.3301,25.2185,25.2831,102324.0
2016-12-16 11:00:00,43.06,43.08,42.88,42.95,66026.0,25.289,25.3008,25.1833,25.2244,66026.0
2016-12-16 11:30:00,42.95,43.0,42.94,42.96,75582.0,25.2244,25.2538,25.2185,25.2303,75582.0
2016-12-16 12:00:00,42.96,43.02,42.84,42.84,55520.0,25.2303,25.2655,25.1598,25.1598,55520.0
2016-12-16 12:30:00,42.85,42.89,42.79,42.79,56627.0,25.1657,25.1892,25.1304,25.1304,56627.0
2016-12-16 13:00:00,42.8,42.81,42.67,42.71,86810.0,25.1363,25.1422,25.06,25.0835,86810.0
2016-12-16 13:30:00,42.72,42.78,42.71,42.74,32935.0,25.0893,25.1246,25.0835,25.1011,32935.0
2016-12-16 14:00:00,42.74,42.76,42.7,42.74,73155.0,25.1011,25.1128,25.0776,25.1011,73155.0
2016-12-16 14:30:00,42.73,42.86,42.72,42.84,51666.0,25.0952,25.1716,25.0893,25.1598,51666.0
2016-12-16 15:00:00,42.84,42.88,42.81,42.88,34550.0,25.1598,25.1833,25.1422,25.1833,34550.0
2016-12-16 15:30:00,42.89,42.93,42.83,42.92,165512.0,25.1892,25.2127,25.1539,25.2068,165512.0
2016-12-19 09:30:00,42.95,43.12,42.76,42.92,54836.0,25.2244,25.3243,25.1128,25.2068,54836.0
2016-12-19 10:00:00,42.92,43.02,42.92,42.98,46795.0,25.2068,25.2655,25.2068,25.242,46795.0
2016-12-19 10:30:00,42.99,43.06,42.97,42.98,32662.0,25.2479,25.289,25.2362,25.242,32662.0
2016-12-19 11:00:00,42.98,43.08,42.97,43.07,82601.0,25.242,25.3008,25.2362,25.2949,82601.0
2016-12-19 11:30:00,43.07,43.12,43.05,43.11,45642.0,25.2949,25.3243,25.2831,25.3184,45642.0
2016-12-19 12:00:00,43.11,43.14,43.08,43.09,35404.0,25.3184,25.336,25.3008,25.3066,35404.0
2016-12-19 12:30:00,43.08,43.12,43.03,43.09,54168.0,25.3008,25.3243,25.2714,25.3066,54168.0
2016-12-19 13:00:00,43.09,43.1,43.05,43.05,44633.0,25.3066,25.3125,25.2831,25.2831,44633.0
2016-12-19 13:30:00,43.05,43.05,42.9,42.91,36449.0,25.2831,25.2831,25.195,25.2009,36449.0
2016-12-19 14:00:00,42.91,42.94,42.86,42.89,37365.0,25.2009,25.2185,25.1716,25.1892,37365.0
2016-12-19 14:30:00,42.9,42.92,42.81,42.82,82462.0,25.195,25.2068,25.1422,25.1481,82462.0
2016-12-19 15:00:00,42.83,42.86,42.8,42.81,75084.0,25.1539,25.1716,25.1363,25.1422,75084.0
2016-12-19 15:30:00,42.81,42.85,42.8,42.82,113810.0,25.1422,25.1657,25.1363,25.1481,113810.0
2016-12-20 09:30:00,42.73,43.01,42.73,43.0,88606.0,25.0952,25.2596,25.0952,25.2538,88606.0
2016-12-20 10:00:00,43.0,43.06,42.99,43.04,38409.0,25.2538,25.289,25.2479,25.2773,38409.0
2016-12-20 10:30:00,43.05,43.07,42.96,42.96,39437.0,25.2831,25.2949,25.2303,25.2303,39437.0
2016-12-20 11:00:00,42.97,43.0,42.93,42.95,61788.0,25.2362,25.2538,25.2127,25.2244,61788.0
2016-12-20 11:30:00,42.94,42.96,42.81,42.82,57978.0,25.2185,25.2303,25.1422,25.1481,57978.0
2016-12-20 12:00:00,42.82,42.9,42.81,42.87,41077.0,25.1481,25.195,25.1422,25.1774,41077.0
2016-12-20 12:30:00,42.87,42.93,42.84,42.87,59328.0,25.1774,25.2127,25.1598,25.1774,59328.0
2016-12-20 13:00:00,42.87,42.89,42.8,42.83,53007.0,25.1774,25.1892,25.1363,25.1539,53007.0
2016-12-20 13:30:00,42.83,42.87,42.8,42.85,46104.0,25.1539,25.1774,25.1363,25.1657,46104.0
2016-12-20 14:00:00,42.85,42.85,42.79,42.8,45266.0,25.1657,25.1657,25.1304,25.1363,45266.0
2016-12-20 14:30:00,42.8,42.85,42.79,42.84,47011.0,25.1363,25.1657,25.1304,25.1598,47011.0
2016-12-20 15:00:00,42.84,42.89,42.83,42.84,53878.0,25.1598,25.1892,25.1539,25.1598,53878.0
2016-12-20 15:30:00,42.84,42.95,42.84,42.93,111574.0,25.1598,25.2244,25.1598,25.2127,111574.0
2016-12-21 09:30:00,42.93,43.13,42.9,43.09,89794.0,25.2127,25.3301,25.195,25.3066,89794.0
2016-12-21 10:00:00,43.1,43.1,42.99,43.02,25119.0,25.3125,25.3125,25.2479,25.2655,25119.0
2016-12-21 10:30:00,43.01,43.03,42.92,42.92,68472.0,25.2596,25.2714,25.2068,25.2068,68472.0
2016-12-21 11:00:00,42.92,42.96,42.88,42.94,24447.0,25.2068,25.2303,25.1833,25.2185,24447.0
2016-12-21 11:30:00,42.93,42.99,42.92,42.94,33542.0,25.2127,25.2479,25.2068,25.2185,33542.0
2016-12-21 12:00:00,42.94,42.96,42.92,42.93,27221.0,25.2185,25.2303,25.2068,25.2127,27221.0
2016-12-21 12:30:00,42.92,42.93,42.87,42.89,30329.0,25.2068,25.2127,25.1774,25.1892,30329.0
2016-12-21 13:00:00,42.89,42.89,42.82,42.87,18037.0,25.1892,25.1892,25.1481,25.1774,18037.0
2016-12-21 13:30:00,42.88,42.91,42.84,42.89,40281.0,25.1833,25.2009,25.1598,25.1892,40281.0
2016-12-21 14:00:00,42.89,42.91,42.87,42.91,38656.0,25.1892,25.2009,25.1774,25.2009,38656.0
2016-12-21 14:30:00,42.9,42.91,42.81,42.84,60210.0,25.195,25.2009,25.1422,25.1598,60210.0
2016-12-21 15:00:00,42.84,42.92,42.83,42.9,38674.0,25.1598,25.2068,25.1539,25.195,38674.0
2016-12-21 15:30:00,42.9,42.93,42.86,42.87,44965.0,25.195,25.2127,25.1716,25.1774,44965.0
2016-12-22 09:30:00,42.67,42.71,42.54,42.66,74296.0,25.06,25.0835,24.9836,25.0541,74296.0
2016-12-22 10:00:00,42.67,42.82,42.63,42.81,40011.0,25.06,25.1481,25.0365,25.1422,40011.0
2016-12-22 10:30:00,42.81,42.9,42.78,42.9,75182.0,25.1422,25.195,25.1246,25.195,75182.0
2016-12-22 11:00:00,42.89,42.94,42.84,42.91,38711.0,25.1892,25.2185,25.1598,25.2009,38711.0
2016-12-22 11:30:00,42.9,42.92,42.85,42.91,46106.0,25.195,25.2068,25.1657,25.2009,46106.0
2016-12-22 12:00:00,42.91,42.93,42.87,42.88,24368.0,25.2009,25.2127,25.1774,25.1833,24368.0
2016-12-22 12:30:00,42.9,42.93,42.87,42.91,62953.0,25.195,25.2127,25.1774,25.2009,62953.0
2016-12-22 13:00:00,42.91,42.96,42.9,42.92,45758.0,25.2009,25.2303,25.195,25.2068,45758.0
2016-12-22 13:30:00,42.93,42.96,42.89,42.91,38625.0,25.2127,25.2303,25.1892,25.2009,38625.0
2016-12-22 14:00:00,42.91,42.98,42.89,42.98,40264.0,25.2009,25.242,25.1892,25.242,40264.0
2016-12-22 14:30:00,42.97,43.0,42.94,42.99,42913.0,25.2362,25.2538,25.2185,25.2479,42913.0
2016-12-22 15:00:00,42.99,43.09,42.99,43.08,50486.0,25.2479,25.3066,25.2479,25.3008,50486.0
2016-12-22 15:30:00,43.08,43.09,43.02,43.08,110661.0,25.3008,25.3066,25.2655,25.3008,110661.0
2016-12-23 09:30:00,42.93,43.09,42.88,43.05,58423.0,25.2127,25.3066,25.1833,25.2831,58423.0
2016-12-23 10:00:00,43.08,43.12,43.01,43.01,37947.0,25.3008,25.3243,25.2596,25.2596,37947.0
2016-12-23 10:30:00,43.0,43.11,42.98,43.1,42615.0,25.2538,25.3184,25.242,25.3125,42615.0
2016-12-23 11:00:00,43.1,43.14,43.06,43.1,59808.0,25.3125,25.336,25.289,25.3125,59808.0
2016-12-23 11:30:00,43.11,43.15,43.05,43.05,32010.0,25.3184,25.3419,25.2831,25.2831,32010.0
2016-12-23 12:00:00,43.05,43.08,43.03,43.06,28294.0,25.2831,25.3008,25.2714,25.289,28294.0
2016-12-23 12:30:00,43.07,43.1,43.02,43.03,20466.0,25.2949,25.3125,25.2655,25.2714,20466.0
2016-12-23 13:00:00,43.03,43.06,43.02,43.05,27318.0,25.2714,25.289,25.2655,25.2831,27318.0
2016-12-23 13:30:00,43.04,43.07,43.03,43.03,37803.0,25.2773,25.2949,25.2714,25.2714,37803.0
2016-12-23 14:00:00,43.03,43.04,43.0,43.01,34013.0,25.2714,25.2773,25.2538,25.2596,34013.0
2016-12-23 14:30:00,43.02,43.04,43.0,43.02,31086.0,25.2655,25.2773,25.2538,25.2655,31086.0
2016-12-23 15:00:00,43.01,43.04,43.0,43.03,33200.0,25.2596,25.2773,25.2538,25.2714,33200.0
2016-12-23 15:30:00,43.03,43.06,43.01,43.04,80713.0,25.2714,25.289,25.2596,25.2773,80713.0
2016-12-27 09:30:00,43.06,43.26,43.03,43.1,25231.0,25.289,25.4065,25.2714,25.3125,25231.0
2016-12-27 10:00:00,43.12,43.13,42.94,42.98,17090.0,25.3243,25.3301,25.2185,25.242,17090.0
2016-12-27 10:30:00,42.99,43.0,42.89,42.91,27602.0,25.2479,25.2538,25.1892,25.2009,27602.0
2016-12-27 11:00:00,42.91,42.91,42.81,42.84,28627.0,25.2009,25.2009,25.1422,25.1598,28627.0
2016-12-27 11:30:00,42.84,42.85,42.78,42.79,33256.0,25.1598,25.1657,25.1246,25.1304,33256.0
2016-12-27 12:00:00,42.8,42.8,42.76,42.77,28647.0,25.1363,25.1363,25.1128,25.1187,28647.0
2016-12-27 12:30:00,42.77,42.78,42.73,42.74,26117.0,25.1187,25.1246,25.0952,25.1011,26117.0
2016-12-27 13:00:00,42.75,42.76,42.72,42.73,21031.0,25.107,25.1128,25.0893,25.0952,21031.0
2016-12-27 13:30:00,42.74,42.75,42.72,42.73,22853.0,25.1011,25.107,25.0893,25.0952,22853.0
2016-12-27 14:00:00,42.73,42.87,42.73,42.85,37782.0,25.0952,25.1774,25.0952,25.1657,37782.0
2016-12-27 14:30:00,42.84,42.93,42.84,42.91,31781.0,25.1598,25.2127,25.1598,25.2009,31781.0
2016-12-27 15:00:00,42.9,42.98,42.9,42.92,47751.0,25.195,25.242,25.195,25.2068,47751.0
2016-12-27 15:30:00,42.93,42.93,42.85,42.87,54596.0,25.2127,25.2127,25.1657,25.1774,54596.0
2016-12-28 09:30:00,42.96,42.99,42.77,42.78,91931.0,25.2303,25.2479,25.1187,25.1246,91931.0
2016-12-28 10:00:00,42.78,43.01,42.78,42.97,45715.0,25.1246,25.2596,25.1246,25.2362,45715.0
2016-12-28 10:30:00,42.97,42.99,42.9,42.92,33299.0,25.2362,25.2479,25.195,25.2068,33299.0
2016-12-28 11:00:00,42.92,42.92,42.85,42.87,51980.0,25.2068,25.2068,25.1657,25.1774,51980.0
2016-12-28 11:30:00,42.88,42.94,42.87,42.9,30753.0,25.1833,25.2185,25.1774,25.195,30753.0
2016-12-28 12:00:00,42.9,42.9,42.8,42.81,35529.0,25.195,25.195,25.1363,25.1422,35529.0
2016-12-28 12:30:00,42.8,42.85,42.79,42.83,28485.0,25.1363,25.1657,25.1304,25.1539,28485.0
2016-12-28 13:00:00,42.83,42.92,42.82,42.91,28055.0,25.1539,25.2068,25.1481,25.2009,28055.0
2016-12-28 13:30:00,42.91,42.94,42.87,42.88,36676.0,25.2009,25.2185,25.1774,25.1833,36676.0
2016-12-28 14:00:00,42.87,42.87,42.83,42.84,28574.0,25.1774,25.1774,25.1539,25.1598,28574.0
2016-12-28 14:30:00,42.84,42.86,42.79,42.8,68814.0,25.1598,25.1716,25.1304,25.1363,68814.0
2016-12-28 15:00:00,42.81,42.83,42.78,42.81,60688.0,25.1422,25.1539,25.1246,25.1422,60688.0
2016-12-28 15:30:00,42.8,42.84,42.79,42.8,65830.0,25.1363,25.1598,25.1304,25.1363,65830.0
2016-12-29 09:30:00,42.84,43.05,42.84,43.03,62002.0,25.1598,25.2831,25.1598,25.2714,62002.0
2016-12-29 10:00:00,43.02,43.09,43.0,43.05,22072.0,25.2655,25.3066,25.2538,25.2831,22072.0
2016-12-29 10:30:00,43.05,43.26,43.05,43.24,30402.0,25.2831,25.4065,25.2831,25.3947,30402.0
2016-12-29 11:00:00,43.24,43.26,43.15,43.21,29815.0,25.3947,25.4065,25.3419,25.3771,29815.0
2016-12-29 11:30:00,43.21,43.26,43.19,43.22,44610.0,25.3771,25.4065,25.3654,25.383,44610.0
2016-12-29 12:00:00,43.22,43.23,43.15,43.19,26592.0,25.383,25.3889,25.3419,25.3654,26592.0
2016-12-29 12:30:00,43.19,43.2,43.16,43.18,32521.0,25.3654,25.3712,25.3477,25.3595,32521.0
2016-12-29 13:00:00,43.18,43.2,43.16,43.16,27755.0,25.3595,25.3712,25.3477,25.3477,27755.0
2016-12-29 13:30:00,43.16,43.17,43.12,43.15,31451.0,25.3477,25.3536,25.3243,25.3419,31451.0
2016-12-29 14:00:00,43.16,43.2,43.14,43.19,26155.0,25.3477,25.3712,25.336,25.3654,26155.0
2016-12-29 14:30:00,43.19,43.2,43.15,43.18,40593.0,25.3654,25.3712,25.3419,25.3595,40593.0
2016-12-29 15:00:00,43.19,43.22,43.17,43.2,45243.0,25.3654,25.383,25.3536,25.3712,45243.0
2016-12-29 15:30:00,43.2,43.21,43.14,43.19,61844.0,25.3712,25.3771,25.336,25.3654,61844.0
2016-12-30 09:30:00,43.36,43.44,43.2,43.3,44592.0,25.4652,25.5122,25.3712,25.43,44592.0
2016-12-30 10:00:00,43.29,43.33,43.18,43.22,29085.0,25.4241,25.4476,25.3595,25.383,29085.0
2016-12-30 10:30:00,43.23,43.3,43.19,43.28,37069.0,25.3889,25.43,25.3654,25.4182,37069.0
2016-12-30 11:00:00,43.29,43.29,43.22,43.26,22930.0,25.4241,25.4241,25.383,25.4065,22930.0
2016-12-30 11:30:00,43.26,43.27,43.19,43.25,36288.0,25.4065,25.4123,25.3654,25.4006,36288.0
2016-12-30 12:00:00,43.24,43.26,43.19,43.22,22473.0,25.3947,25.4065,25.3654,25.383,22473.0
2016-12-30 12:30:00,43.22,43.27,43.07,43.08,40501.0,25.383,25.4123,25.2949,25.3008,40501.0
2016-12-30 13:00:00,43.08,43.28,43.06,43.26,80327.0,25.3008,25.4182,25.289,25.4065,80327.0
2016-12-30 13:30:00,43.25,43.32,43.23,43.29,32535.0,25.4006,25.4417,25.3889,25.4241,32535.0
2016-12-30 14:00:00,43.28,43.28,43.21,43.22,47139.0,25.4182,25.4182,25.3771,25.383,47139.0
2016-12-30 14:30:00,43.21,43.26,43.17,43.2,32347.0,25.3771,25.4065,25.3536,25.3712,32347.0
2016-12-30 15:00:00,43.19,43.22,43.16,43.21,50798.0,25.3654,25.383,25.3477,25.3771,50798.0
2016-12-30 15:30:00,43.21,43.27,43.15,43.25,108243.0,25.3771,25.4123,25.3419,25.4006,108243.0
2017-01-03 09:30:00,43.23,43.45,43.21,43.43,91078.0,25.3889,25.5181,25.3771,25.5063,91078.0
2017-01-03 10:00:00,43.41,43.41,43.29,43.34,58612.0,25.4946,25.4946,25.4241,25.4535,58612.0
2017-01-03 10:30:00,43.35,43.5,43.32,43.49,110279.0,25.4593,25.5474,25.4417,25.5416,110279.0
2017-01-03 11:00:00,43.5,43.64,43.47,43.61,108058.0,25.5474,25.6296,25.5298,25.612,108058.0
2017-01-03 11:30:00,43.61,43.62,43.47,43.52,61683.0,25.612,25.6179,25.5298,25.5592,61683.0
2017-01-03 12:00:00,43.54,43.57,43.47,43.47,31825.0,25.5709,25.5885,25.5298,25.5298,31825.0
2017-01-03 12:30:00,43.48,43.55,43.45,43.54,33891.0,25.5357,25.5768,25.5181,25.5709,33891.0
2017-01-03 13:00:00,43.54,43.6,43.52,43.57,50497.0,25.5709,25.6062,25.5592,25.5885,50497.0
2017-01-03 13:30:00,43.58,43.58,43.46,43.48,46459.0,25.5944,25.5944,25.5239,25.5357,46459.0
2017-01-03 14:00:00,43.48,43.51,43.44,43.5,51904.0,25.5357,25.5533,25.5122,25.5474,51904.0
2017-01-03 14:30:00,43.51,43.53,43.48,43.5,58073.0,25.5533,25.565,25.5357,25.5474,58073.0
2017-01-03 15:00:00,43.5,43.51,43.46,43.5,79861.0,25.5474,25.5533,25.5239,25.5474,79861.0
2017-01-03 15:30:00,43.5,43.5,43.44,43.48,144474.0,25.5474,25.5474,25.5122,25.5357,144474.0
2017-01-04 09:30:00,43.82,43.85,43.64,43.73,66422.0,25.7354,25.753,25.6296,25.6825,66422.0
2017-01-04 10:00:00,43.79,43.9,43.75,43.87,37107.0,25.7177,25.7823,25.6942,25.7647,37107.0
2017-01-04 10:30:00,43.89,43.97,43.86,43.97,65447.0,25.7765,25.8235,25.7589,25.8235,65447.0
2017-01-04 11:00:00,43.97,43.97,43.88,43.94,23467.0,25.8235,25.8235,25.7706,25.8058,23467.0
2017-01-04 11:30:00,43.96,44.03,43.93,44.02,42093.0,25.8176,25.8587,25.8,25.8528,42093.0
2017-01-04 12:00:00,44.03,44.04,44.01,44.03,25411.0,25.8587,25.8646,25.8469,25.8587,25411.0
2017-01-04 12:30:00,44.04,44.08,44.03,44.05,34282.0,25.8646,25.8881,25.8587,25.8704,34282.0
2017-01-04 13:00:00,44.05,44.05,44.01,44.02,42658.0,25.8704,25.8704,25.8469,25.8528,42658.0
2017-01-04 13:30:00,44.02,44.03,43.97,44.02,36273.0,25.8528,25.8587,25.8235,25.8528,36273.0
2017-01-04 14:00:00,44.02,44.09,44.0,44.04,42801.0,25.8528,25.8939,25.8411,25.8646,42801.0
2017-01-04 14:30:00,44.04,44.05,43.99,44.02,51137.0,25.8646,25.8704,25.8352,25.8528,51137.0
2017-01-04 15:00:00,44.03,44.04,43.97,44.02,54958.0,25.8587,25.8646,25.8235,25.8528,54958.0
2017-01-04 15:30:00,44.02,44.1,44.0,44.09,143745.0,25.8528,25.8998,25.8411,25.8939,143745.0
2017-01-05 09:30:00,44.25,44.39,44.08,44.37,56605.0,25.9879,26.0701,25.8881,26.0584,56605.0
2017-01-05 10:00:00,44.38,44.54,44.37,44.49,42023.0,26.0642,26.1582,26.0584,26.1288,42023.0
2017-01-05 10:30:00,44.5,44.6,44.48,44.6,68144.0,26.1347,26.1935,26.123,26.1935,68144.0
2017-01-05 11:00:00,44.59,44.64,44.53,44.54,49226.0,26.1876,26.2169,26.1523,26.1582,49226.0
2017-01-05 11:30:00,44.54,44.68,44.5,44.68,84455.0,26.1582,26.2404,26.1347,26.2404,84455.0
2017-01-05 12:00:00,44.67,44.68,44.6,44.61,115618.0,26.2346,26.2404,26.1935,26.1993,115618.0
2017-01-05 12:30:00,44.62,44.63,44.57,44.62,37859.0,26.2052,26.2111,26.1758,26.2052,37859.0
2017-01-05 13:00:00,44.63,44.66,44.6,44.61,41842.0,26.2111,26.2287,26.1935,26.1993,41842.0
2017-01-05 13:30:00,44.62,44.62,44.5,44.53,52597.0,26.2052,26.2052,26.1347,26.1523,52597.0
2017-01-05 14:00:00,44.53,44.55,44.48,44.55,43033.0,26.1523,26.1641,26.123,26.1641,43033.0
2017-01-05 14:30:00,44.55,44.57,44.51,44.54,60477.0,26.1641,26.1758,26.1406,26.1582,60477.0
2017-01-05 15:00:00,44.54,44.59,44.52,44.56,82410.0,26.1582,26.1876,26.1465,26.17,82410.0
2017-01-05 15:30:00,44.55,44.56,44.48,44.5,243928.0,26.1641,26.17,26.123,26.1347,243928.0
2017-01-06 09:30:00,44.53,44.61,44.32,44.48,100536.0,26.1523,26.1993,26.029,26.123,100536.0
2017-01-06 10:00:00,44.5,44.6,44.46,44.47,65815.0,26.1347,26.1935,26.1112,26.1171,65815.0
2017-01-06 10:30:00,44.46,44.55,44.42,44.5,124353.0,26.1112,26.1641,26.0877,26.1347,124353.0
2017-01-06 11:00:00,44.51,44.51,44.4,44.44,65963.0,26.1406,26.1406,26.076,26.0995,65963.0
2017-01-06 11:30:00,44.44,44.51,44.42,44.43,89117.0,26.0995,26.1406,26.0877,26.0936,89117.0
2017-01-06 12:00:00,44.43,44.44,44.36,44.37,38741.0,26.0936,26.0995,26.0525,26.0584,38741.0
2017-01-06 12:30:00,44.38,44.39,44.35,44.36,30740.0,26.0642,26.0701,26.0466,26.0525,30740.0
2017-01-06 13:00:00,44.36,44.36,44.22,44.24,36925.0,26.0525,26.0525,25.9703,25.982,36925.0
2017-01-06 13:30:00,44.24,44.25,44.17,44.2,41387.0,25.982,25.9879,25.9409,25.9585,41387.0
2017-01-06 14:00:00,44.21,44.27,44.2,44.26,47848.0,25.9644,25.9996,25.9585,25.9938,47848.0
2017-01-06 14:30:00,44.25,44.26,44.21,44.24,49621.0,25.9879,25.9938,25.9644,25.982,49621.0
2017-01-06 15:00:00,44.25,44.29,44.24,44.28,50656.0,25.9879,26.0114,25.982,26.0055,50656.0
2017-01-06 15:30:00,44.27,44.31,44.25,44.27,100399.0,25.9996,26.0231,25.9879,25.9996,100399.0
2017-01-09 09:30:00,43.88,43.99,43.65,43.86,128700.0,25.7706,25.8352,25.6355,25.7589,128700.0
2017-01-09 10:00:00,43.85,43.91,43.72,43.73,54406.0,25.753,25.7882,25.6766,25.6825,54406.0
2017-01-09 10:30:00,43.73,43.86,43.7,43.82,58380.0,25.6825,25.7589,25.6649,25.7354,58380.0
2017-01-09 11:00:00,43.82,43.89,43.8,43.88,77512.0,25.7354,25.7765,25.7236,25.7706,77512.0
2017-01-09 11:30:00,43.88,43.89,43.82,43.84,58344.0,25.7706,25.7765,25.7354,25.7471,58344.0
2017-01-09 12:00:00,43.84,43.85,43.81,43.85,58632.0,25.7471,25.753,25.7295,25.753,58632.0
2017-01-09 12:30:00,43.85,43.87,43.82,43.85,62102.0,25.753,25.7647,25.7354,25.753,62102.0
2017-01-09 13:00:00,43.84,43.87,43.83,43.85,82488.0,25.7471,25.7647,25.7412,25.753,82488.0
2017-01-09 13:30:00,43.86,43.9,43.82,43.83,57071.0,25.7589,25.7823,25.7354,25.7412,57071.0
2017-01-09 14:00:00,43.83,43.86,43.81,43.82,63594.0,25.7412,25.7589,25.7295,25.7354,63594.0
2017-01-09 14:30:00,43.82,43.83,43.76,43.83,69390.0,25.7354,25.7412,25.7001,25.7412,69390.0
2017-01-09 15:00:00,43.82,43.86,43.79,43.8,97416.0,25.7354,25.7589,25.7177,25.7236,97416.0
2017-01-09 15:30:00,43.8,43.83,43.79,43.79,150443.0,25.7236,25.7412,25.7177,25.7177,150443.0
2017-01-10 09:30:00,43.91,44.0,43.8,43.99,58933.0,25.7882,25.8411,25.7236,25.8352,58933.0
2017-01-10 10:00:00,43.98,44.01,43.94,44.0,42173.0,25.8293,25.8469,25.8058,25.8411,42173.0
2017-01-10 10:30:00,44.01,44.04,43.99,44.04,54897.0,25.8469,25.8646,25.8352,25.8646,54897.0
2017-01-10 11:00:00,44.04,44.06,43.95,43.96,46947.0,25.8646,25.8763,25.8117,25.8176,46947.0
2017-01-10 11:30:00,43.96,43.96,43.86,43.88,53089.0,25.8176,25.8176,25.7589,25.7706,53089.0
2017-01-10 12:00:00,43.88,43.96,43.88,43.91,31946.0,25.7706,25.8176,25.7706,25.7882,31946.0
2017-01-10 12:30:00,43.9,43.9,43.86,43.88,40093.0,25.7823,25.7823,25.7589,25.7706,40093.0
2017-01-10 13:00:00,43.88,43.92,43.88,43.9,29282.0,25.7706,25.7941,25.7706,25.7823,29282.0
2017-01-10 13:30:00,43.89,43.92,43.79,43.8,43262.0,25.7765,25.7941,25.7177,25.7236,43262.0
2017-01-10 14:00:00,43.81,43.81,43.75,43.76,70649.0,25.7295,25.7295,25.6942,25.7001,70649.0
2017-01-10 14:30:00,43.76,43.82,43.76,43.79,32658.0,25.7001,25.7354,25.7001,25.7177,32658.0
2017-01-10 15:00:00,43.79,43.87,43.79,43.87,37210.0,25.7177,25.7647,25.7177,25.7647,37210.0
2017-01-10 15:30:00,43.86,43.87,43.82,43.83,73705.0,25.7589,25.7647,25.7354,25.7412,73705.0
2017-01-11 09:30:00,43.79,43.81,43.52,43.53,73947.0,25.7177,25.7295,25.5592,25.565,73947.0
2017-01-11 10:00:00,43.56,43.56,43.19,43.19,87002.0,25.5827,25.5827,25.3654,25.3654,87002.0
2017-01-11 10:30:00,43.19,43.35,43.16,43.33,61951.0,25.3654,25.4593,25.3477,25.4476,61951.0
2017-01-11 11:00:00,43.35,43.48,43.32,43.48,56162.0,25.4593,25.5357,25.4417,25.5357,56162.0
2017-01-11 11:30:00,43.48,43.64,43.47,43.6,68257.0,25.5357,25.6296,25.5298,25.6062,68257.0
2017-01-11 12:00:00,43.6,43.73,43.5,43.72,86965.0,25.6062,25.6825,25.5474,25.6766,86965.0
2017-01-11 12:30:00,43.71,43.87,43.7,43.86,49258.0,25.6708,25.7647,25.6649,25.7589,49258.0
2017-01-11 13:00:00,43.85,44.05,43.84,44.0,74631.0,25.753,25.8704,25.7471,25.8411,74631.0
2017-01-11 13:30:00,44.01,44.05,43.97,43.99,68512.0,25.8469,25.8704,25.8235,25.8352,68512.0
2017-01-11 14:00:00,43.99,44.03,43.95,43.97,38399.0,25.8352,25.8587,25.8117,25.8235,38399.0
2017-01-11 14:30:00,43.96,44.01,43.94,44.01,49770.0,25.8176,25.8469,25.8058,25.8469,49770.0
2017-01-11 15:00:00,44.01,44.02,43.91,43.93,66503.0,25.8469,25.8528,25.7882,25.8,66503.0
2017-01-11 15:30:00,43.93,44.0,43.93,44.0,98149.0,25.8,25.8411,25.8,25.8411,98149.0
2017-01-12 09:30:00,44.26,44.26,43.99,44.15,66413.0,25.9938,25.9938,25.8352,25.9292,66413.0
2017-01-12 10:00:00,44.13,44.2,43.95,44.03,39902.0,25.9174,25.9585,25.8117,25.8587,39902.0
2017-01-12 10:30:00,44.03,44.05,43.95,44.01,58773.0,25.8587,25.8704,25.8117,25.8469,58773.0
2017-01-12 11:00:00,44.0,44.17,43.99,44.15,129800.0,25.8411,25.9409,25.8352,25.9292,129800.0
2017-01-12 11:30:00,44.15,44.19,44.12,44.18,97546.0,25.9292,25.9527,25.9115,25.9468,97546.0
2017-01-12 12:00:00,44.19,44.23,44.16,44.22,75968.0,25.9527,25.9762,25.935,25.9703,75968.0
2017-01-12 12:30:00,44.22,44.29,44.22,44.29,25809.0,25.9703,26.0114,25.9703,26.0114,25809.0
2017-01-12 13:00:00,44.29,44.33,44.23,44.32,27075.0,26.0114,26.0349,25.9762,26.029,27075.0
2017-01-12 13:30:00,44.33,44.36,44.31,44.33,37848.0,26.0349,26.0525,26.0231,26.0349,37848.0
2017-01-12 14:00:00,44.33,44.46,44.32,44.46,78141.0,26.0349,26.1112,26.029,26.1112,78141.0
2017-01-12 14:30:00,44.46,44.49,44.39,44.41,66816.0,26.1112,26.1288,26.0701,26.0819,66816.0
2017-01-12 15:00:00,44.41,44.42,44.27,44.28,59488.0,26.0819,26.0877,25.9996,26.0055,59488.0
2017-01-12 15:30:00,44.29,44.31,44.25,44.26,112752.0,26.0114,26.0231,25.9879,25.9938,112752.0
2017-01-13 09:30:00,44.28,44.35,44.24,44.27,74259.0,26.0055,26.0466,25.982,25.9996,74259.0
2017-01-13 10:00:00,44.29,44.33,44.18,44.3,54527.0,26.0114,26.0349,25.9468,26.0173,54527.0
2017-01-13 10:30:00,44.32,44.37,44.3,44.33,43106.0,26.029,26.0584,26.0173,26.0349,43106.0
2017-01-13 11:00:00,44.34,44.36,44.29,44.33,16188.0,26.0408,26.0525,26.0114,26.0349,16188.0
2017-01-13 11:30:00,44.34,44.5,44.32,44.5,64240.0,26.0408,26.1347,26.029,26.1347,64240.0
2017-01-13 12:00:00,44.5,44.53,44.48,44.5,38249.0,26.1347,26.1523,26.123,26.1347,38249.0
2017-01-13 12:30:00,44.51,44.53,44.42,44.42,20594.0,26.1406,26.1523,26.0877,26.0877,20594.0
2017-01-13 13:00:00,44.41,44.43,44.35,44.38,27442.0,26.0819,26.0936,26.0466,26.0642,27442.0
2017-01-13 13:30:00,44.38,44.38,44.3,44.35,29247.0,26.0642,26.0642,26.0173,26.0466,29247.0
2017-01-13 14:00:00,44.33,44.38,44.29,44.37,51647.0,26.0349,26.0642,26.0114,26.0584,51647.0
2017-01-13 14:30:00,44.37,44.4,44.35,44.38,34658.0,26.0584,26.076,26.0466,26.0642,34658.0
2017-01-13 15:00:00,44.38,44.39,44.22,44.23,54585.0,26.0642,26.0701,25.9703,25.9762,54585.0
2017-01-13 15:30:00,44.23,44.34,44.21,44.32,83310.0,25.9762,26.0408,25.9644,26.029,83310.0
2017-01-17 09:30:00,44.62,44.7,44.48,44.68,99239.0,26.2052,26.2522,26.123,26.2404,99239.0
2017-01-17 10:00:00,44.68,44.69,44.57,44.59,76102.0,26.2404,26.2463,26.1758,26.1876,76102.0
2017-01-17 10:30:00,44.59,44.64,44.54,44.64,107902.0,26.1876,26.2169,26.1582,26.2169,107902.0
2017-01-17 11:00:00,44.65,44.67,44.6,44.64,72550.0,26.2228,26.2346,26.1935,26.2169,72550.0
2017-01-17 11:30:00,44.65,44.79,44.63,44.67,115951.0,26.2228,26.305,26.2111,26.2346,115951.0
2017-01-17 12:00:00,44.66,44.67,44.6,44.63,16217.0,26.2287,26.2346,26.1935,26.2111,16217.0
2017-01-17 12:30:00,44.64,44.71,44.61,44.69,32995.0,26.2169,26.2581,26.1993,26.2463,32995.0
2017-01-17 13:00:00,44.69,44.7,44.64,44.66,45983.0,26.2463,26.2522,26.2169,26.2287,45983.0
2017-01-17 13:30:00,44.66,44.7,44.64,44.69,30559.0,26.2287,26.2522,26.2169,26.2463,30559.0
2017-01-17 14:00:00,44.69,44.74,44.69,44.73,63384.0,26.2463,26.2757,26.2463,26.2698,63384.0
2017-01-17 14:30:00,44.72,44.77,44.71,44.76,101843.0,26.2639,26.2933,26.2581,26.2874,101843.0
2017-01-17 15:00:00,44.76,44.78,44.72,44.77,136271.0,26.2874,26.2992,26.2639,26.2933,136271.0
2017-01-17 15:30:00,44.76,44.81,44.76,44.8,102994.0,26.2874,26.3168,26.2874,26.3109,102994.0
2017-01-18 09:30:00,44.67,44.78,44.44,44.45,92444.0,26.2346,26.2992,26.0995,26.1054,92444.0
2017-01-18 10:00:00,44.46,44.57,44.4,44.41,62250.0,26.1112,26.1758,26.076,26.0819,62250.0
2017-01-18 10:30:00,44.43,44.48,44.4,44.46,53650.0,26.0936,26.123,26.076,26.1112,53650.0
2017-01-18 11:00:00,44.47,44.58,44.44,44.48,81354.0,26.1171,26.1817,26.0995,26.123,81354.0
2017-01-18 11:30:00,44.48,44.5,44.31,44.32,83906.0,26.123,26.1347,26.0231,26.029,83906.0
2017-01-18 12:00:00,44.32,44.32,44.18,44.2,69433.0,26.029,26.029,25.9468,25.9585,69433.0
2017-01-18 12:30:00,44.22,44.23,44.11,44.12,43005.0,25.9703,25.9762,25.9057,25.9115,43005.0
2017-01-18 13:00:00,44.13,44.18,44.08,44.08,40938.0,25.9174,25.9468,25.8881,25.8881,40938.0
2017-01-18 13:30:00,44.08,44.08,43.98,43.99,68810.0,25.8881,25.8881,25.8293,25.8352,68810.0
2017-01-18 14:00:00,44.0,44.01,43.95,43.98,57880.0,25.8411,25.8469,25.8117,25.8293,57880.0
2017-01-18 14:30:00,43.97,43.98,43.92,43.94,48367.0,25.8235,25.8293,25.7941,25.8058,48367.0
2017-01-18 15:00:00,43.95,43.95,43.83,43.87,134398.0,25.8117,25.8117,25.7412,25.7647,134398.0
2017-01-18 15:30:00,43.87,43.87,43.78,43.78,176026.0,25.7647,25.7647,25.7119,25.7119,176026.0
2017-01-19 09:30:00,43.78,43.84,43.72,43.74,46741.0,25.7119,25.7471,25.6766,25.6884,46741.0
2017-01-19 10:00:00,43.73,43.79,43.7,43.78,46032.0,25.6825,25.7177,25.6649,25.7119,46032.0
2017-01-19 10:30:00,43.8,43.81,43.68,43.68,65853.0,25.7236,25.7295,25.6531,25.6531,65853.0
2017-01-19 11:00:00,43.69,43.74,43.63,43.67,66130.0,25.659,25.6884,25.6238,25.6473,66130.0
2017-01-19 11:30:00,43.68,43.76,43.67,43.68,38833.0,25.6531,25.7001,25.6473,25.6531,38833.0
2017-01-19 12:00:00,43.69,43.69,43.58,43.58,29359.0,25.659,25.659,25.5944,25.5944,29359.0
2017-01-19 12:30:00,43.59,43.68,43.54,43.67,35779.0,25.6003,25.6531,25.5709,25.6473,35779.0
2017-01-19 13:00:00,43.66,43.76,43.66,43.75,29091.0,25.6414,25.7001,25.6414,25.6942,29091.0
2017-01-19 13:30:00,43.75,43.81,43.72,43.78,51887.0,25.6942,25.7295,25.6766,25.7119,51887.0
2017-01-19 14:00:00,43.77,43.78,43.71,43.78,71160.0,25.706,25.7119,25.6708,25.7119,71160.0
2017-01-19 14:30:00,43.77,43.86,43.77,43.85,68127.0,25.706,25.7589,25.706,25.753,68127.0
2017-01-19 15:00:00,43.85,43.88,43.83,43.85,82055.0,25.753,25.7706,25.7412,25.753,82055.0
2017-01-19 15:30:00,43.84,43.88,43.81,43.87,100216.0,25.7471,25.7706,25.7295,25.7647,100216.0
2017-01-20 09:30:00,43.87,44.16,43.82,44.15,73971.0,25.7647,25.935,25.7354,25.9292,73971.0
2017-01-20 10:00:00,44.14,44.22,44.12,44.19,39963.0,25.9233,25.9703,25.9115,25.9527,39963.0
2017-01-20 10:30:00,44.2,44.27,44.16,44.22,30004.0,25.9585,25.9996,25.935,25.9703,30004.0
2017-01-20 11:00:00,44.23,44.26,44.2,44.21,64087.0,25.9762,25.9938,25.9585,25.9644,64087.0
2017-01-20 11:30:00,44.21,44.22,44.17,44.17,31410.0,25.9644,25.9703,25.9409,25.9409,31410.0
2017-01-20 12:00:00,44.17,44.2,44.03,44.07,65917.0,25.9409,25.9585,25.8587,25.8822,65917.0
2017-01-20 12:30:00,44.07,44.14,44.02,44.08,32761.0,25.8822,25.9233,25.8528,25.8881,32761.0
2017-01-20 13:00:00,44.07,44.15,44.05,44.14,18642.0,25.8822,25.9292,25.8704,25.9233,18642.0
2017-01-20 13:30:00,44.15,44.2,44.14,44.16,26186.0,25.9292,25.9585,25.9233,25.935,26186.0
2017-01-20 14:00:00,44.15,44.22,44.15,44.17,38543.0,25.9292,25.9703,25.9292,25.9409,38543.0
2017-01-20 14:30:00,44.17,44.22,44.12,44.21,37898.0,25.9409,25.9703,25.9115,25.9644,37898.0
2017-01-20 15:00:00,44.21,44.24,44.17,44.17,58360.0,25.9644,25.982,25.9409,25.9409,58360.0
2017-01-20 15:30:00,44.17,44.23,44.15,44.21,106654.0,25.9409,25.9762,25.9292,25.9644,106654.0
2017-01-23 09:30:00,44.14,44.26,44.01,44.09,67236.0,25.9233,25.9938,25.8469,25.8939,67236.0
2017-01-23 10:00:00,44.1,44.2,44.07,44.07,24184.0,25.8998,25.9585,25.8822,25.8822,24184.0
2017-01-23 10:30:00,44.07,44.08,44.0,44.05,70249.0,25.8822,25.8881,25.8411,25.8704,70249.0
2017-01-23 11:00:00,44.05,44.1,44.01,44.1,92356.0,25.8704,25.8998,25.8469,25.8998,92356.0
2017-01-23 11:30:00,44.1,44.16,44.06,44.11,83214.0,25.8998,25.935,25.8763,25.9057,83214.0
2017-01-23 12:00:00,44.14,44.14,44.02,44.02,21538.0,25.9233,25.9233,25.8528,25.8528,21538.0
2017-01-23 12:30:00,44.03,44.14,44.01,44.12,22236.0,25.8587,25.9233,25.8469,25.9115,22236.0
2017-01-23 13:00:00,44.13,44.18,44.12,44.16,44282.0,25.9174,25.9468,25.9115,25.935,44282.0
2017-01-23 13:30:00,44.16,44.22,44.13,44.17,49269.0,25.935,25.9703,25.9174,25.9409,49269.0
2017-01-23 14:00:00,44.16,44.2,44.13,44.18,28642.0,25.935,25.9585,25.9174,25.9468,28642.0
2017-01-23 14:30:00,44.17,44.26,44.17,44.24,29118.0,25.9409,25.9938,25.9409,25.982,29118.0
2017-01-23 15:00:00,44.23,44.26,44.2,44.25,85445.0,25.9762,25.9938,25.9585,25.9879,85445.0
2017-01-23 15:30:00,44.25,44.29,44.23,44.24,90032.0,25.9879,26.0114,25.9762,25.982,90032.0
2017-01-24 09:30:00,44.21,44.58,44.13,44.53,113717.0,25.9644,26.1817,25.9174,26.1523,113717.0
2017-01-24 10:00:00,44.55,44.63,44.4,44.48,57944.0,26.1641,26.2111,26.076,26.123,57944.0
2017-01-24 10:30:00,44.48,44.54,44.43,44.52,44784.0,26.123,26.1582,26.0936,26.1465,44784.0
2017-01-24 11:00:00,44.52,44.62,44.49,44.58,45578.0,26.1465,26.2052,26.1288,26.1817,45578.0
2017-01-24 11:30:00,44.59,44.61,44.5,44.6,38137.0,26.1876,26.1993,26.1347,26.1935,38137.0
2017-01-24 12:00:00,44.6,44.71,44.58,44.71,27819.0,26.1935,26.2581,26.1817,26.2581,27819.0
2017-01-24 12:30:00,44.71,44.72,44.62,44.66,24387.0,26.2581,26.2639,26.2052,26.2287,24387.0
2017-01-24 13:00:00,44.68,44.68,44.61,44.64,59250.0,26.2404,26.2404,26.1993,26.2169,59250.0
2017-01-24 13:30:00,44.66,44.74,44.64,44.66,39747.0,26.2287,26.2757,26.2169,26.2287,39747.0
2017-01-24 14:00:00,44.65,44.66,44.57,44.63,32037.0,26.2228,26.2287,26.1758,26.2111,32037.0
2017-01-24 14:30:00,44.63,44.68,44.62,44.67,29912.0,26.2111,26.2404,26.2052,26.2346,29912.0
2017-01-24 15:00:00,44.66,44.67,44.57,44.59,50157.0,26.2287,26.2346,26.1758,26.1876,50157.0
2017-01-24 15:30:00,44.6,44.66,44.59,44.64,85809.0,26.1935,26.2287,26.1876,26.2169,85809.0
2017-01-25 09:30:00,44.75,44.91,44.62,44.66,78201.0,26.2815,26.3755,26.2052,26.2287,78201.0
2017-01-25 10:00:00,44.65,44.79,44.65,44.79,46739.0,26.2228,26.305,26.2228,26.305,46739.0
2017-01-25 10:30:00,44.79,44.79,44.66,44.71,47607.0,26.305,26.305,26.2287,26.2581,47607.0
2017-01-25 11:00:00,44.7,44.82,44.69,44.78,32175.0,26.2522,26.3227,26.2463,26.2992,32175.0
2017-01-25 11:30:00,44.79,44.86,44.75,44.81,45183.0,26.305,26.3461,26.2815,26.3168,45183.0
2017-01-25 12:00:00,44.81,44.81,44.63,44.66,64258.0,26.3168,26.3168,26.2111,26.2287,64258.0
2017-01-25 12:30:00,44.66,44.69,44.63,44.69,31634.0,26.2287,26.2463,26.2111,26.2463,31634.0
2017-01-25 13:00:00,44.69,44.7,44.64,44.67,32880.0,26.2463,26.2522,26.2169,26.2346,32880.0
2017-01-25 13:30:00,44.68,44.68,44.63,44.63,32018.0,26.2404,26.2404,26.2111,26.2111,32018.0
2017-01-25 14:00:00,44.62,44.63,44.58,44.62,49527.0,26.2052,26.2111,26.1817,26.2052,49527.0
2017-01-25 14:30:00,44.62,44.65,44.58,44.64,40204.0,26.2052,26.2228,26.1817,26.2169,40204.0
2017-01-25 15:00:00,44.64,44.68,44.62,44.65,60005.0,26.2169,26.2404,26.2052,26.2228,60005.0
2017-01-25 15:30:00,44.66,44.66,44.62,44.65,102709.0,26.2287,26.2287,26.2052,26.2228,102709.0
2017-01-26 09:30:00,44.46,44.61,44.4,44.61,89678.0,26.1112,26.1993,26.076,26.1993,89678.0
2017-01-26 10:00:00,44.58,44.66,44.46,44.46,37517.0,26.1817,26.2287,26.1112,26.1112,37517.0
2017-01-26 10:30:00,44.47,44.55,44.42,44.5,47618.0,26.1171,26.1641,26.0877,26.1347,47618.0
2017-01-26 11:00:00,44.51,44.51,44.42,44.45,46574.0,26.1406,26.1406,26.0877,26.1054,46574.0
2017-01-26 11:30:00,44.45,44.53,44.43,44.53,60134.0,26.1054,26.1523,26.0936,26.1523,60134.0
2017-01-26 12:00:00,44.51,44.55,44.47,44.55,31195.0,26.1406,26.1641,26.1171,26.1641,31195.0
2017-01-26 12:30:00,44.54,44.61,44.5,44.61,34040.0,26.1582,26.1993,26.1347,26.1993,34040.0
2017-01-26 13:00:00,44.62,44.73,44.6,44.71,57023.0,26.2052,26.2698,26.1935,26.2581,57023.0
2017-01-26 13:30:00,44.71,44.75,44.68,44.72,52619.0,26.2581,26.2815,26.2404,26.2639,52619.0
2017-01-26 14:00:00,44.72,44.76,44.69,44.75,45234.0,26.2639,26.2874,26.2463,26.2815,45234.0
2017-01-26 14:30:00,44.75,44.78,44.71,44.76,47612.0,26.2815,26.2992,26.2581,26.2874,47612.0
2017-01-26 15:00:00,44.75,44.75,44.65,44.71,53554.0,26.2815,26.2815,26.2228,26.2581,53554.0
2017-01-26 15:30:00,44.72,44.76,44.69,44.73,105673.0,26.2639,26.2874,26.2463,26.2698,105673.0
2017-01-27 09:30:00,44.71,44.89,44.66,44.71,89432.0,26.2581,26.3638,26.2287,26.2581,89432.0
2017-01-27 10:00:00,44.68,44.71,44.6,44.63,25288.0,26.2404,26.2581,26.1935,26.2111,25288.0
2017-01-27 10:30:00,44.64,44.68,44.56,44.56,45038.0,26.2169,26.2404,26.17,26.17,45038.0
2017-01-27 11:00:00,44.56,44.64,44.55,44.64,31188.0,26.17,26.2169,26.1641,26.2169,31188.0
2017-01-27 11:30:00,44.63,44.66,44.59,44.65,65032.0,26.2111,26.2287,26.1876,26.2228,65032.0
2017-01-27 12:00:00,44.64,44.65,44.58,44.6,31710.0,26.2169,26.2228,26.1817,26.1935,31710.0
2017-01-27 12:30:00,44.6,44.63,44.56,44.61,35900.0,26.1935,26.2111,26.17,26.1993,35900.0
2017-01-27 13:00:00,44.61,44.64,44.56,44.63,40805.0,26.1993,26.2169,26.17,26.2111,40805.0
2017-01-27 13:30:00,44.63,44.63,44.58,44.58,37646.0,26.2111,26.2111,26.1817,26.1817,37646.0
2017-01-27 14:00:00,44.59,44.73,44.59,44.73,52252.0,26.1876,26.2698,26.1876,26.2698,52252.0
2017-01-27 14:30:00,44.73,44.76,44.73,44.73,53425.0,26.2698,26.2874,26.2698,26.2698,53425.0
2017-01-27 15:00:00,44.73,44.75,44.67,44.74,55050.0,26.2698,26.2815,26.2346,26.2757,55050.0
2017-01-27 15:30:00,44.73,44.8,44.69,44.79,82766.0,26.2698,26.3109,26.2463,26.305,82766.0
2017-01-30 09:30:00,44.75,44.75,44.48,44.5,97185.0,26.2815,26.2815,26.123,26.1347,97185.0
2017-01-30 10:00:00,44.5,44.69,44.5,44.68,78983.0,26.1347,26.2463,26.1347,26.2404,78983.0
2017-01-30 10:30:00,44.67,44.76,44.64,44.72,61875.0,26.2346,26.2874,26.2169,26.2639,61875.0
2017-01-30 11:00:00,44.72,44.79,44.68,44.76,71212.0,26.2639,26.305,26.2404,26.2874,71212.0
2017-01-30 11:30:00,44.76,44.77,44.68,44.72,50165.0,26.2874,26.2933,26.2404,26.2639,50165.0
2017-01-30 12:00:00,44.71,44.78,44.69,44.76,62743.0,26.2581,26.2992,26.2463,26.2874,62743.0
2017-01-30 12:30:00,44.75,44.78,44.68,44.69,43448.0,26.2815,26.2992,26.2404,26.2463,43448.0
2017-01-30 13:00:00,44.7,44.73,44.65,44.66,52952.0,26.2522,26.2698,26.2228,26.2287,52952.0
2017-01-30 13:30:00,44.67,44.77,44.65,44.72,47610.0,26.2346,26.2933,26.2228,26.2639,47610.0
2017-01-30 14:00:00,44.72,44.74,44.63,44.64,72192.0,26.2639,26.2757,26.2111,26.2169,72192.0
2017-01-30 14:30:00,44.64,44.8,44.62,44.8,88676.0,26.2169,26.3109,26.2052,26.3109,88676.0
2017-01-30 15:00:00,44.78,44.81,44.74,44.78,51396.0,26.2992,26.3168,26.2757,26.2992,51396.0
2017-01-30 15:30:00,44.79,44.87,44.77,44.84,129232.0,26.305,26.352,26.2933,26.3344,129232.0
2017-01-31 09:30:00,45.05,45.19,44.95,45.05,116492.0,26.4577,26.54,26.399,26.4577,116492.0
2017-01-31 10:00:00,45.06,45.08,44.93,44.93,103827.0,26.4636,26.4754,26.3873,26.3873,103827.0
2017-01-31 10:30:00,44.93,44.97,44.8,44.85,124571.0,26.3873,26.4108,26.3109,26.3403,124571.0
2017-01-31 11:00:00,44.85,44.97,44.85,44.93,109537.0,26.3403,26.4108,26.3403,26.3873,109537.0
2017-01-31 11:30:00,44.93,44.93,44.83,44.88,61849.0,26.3873,26.3873,26.3285,26.3579,61849.0
2017-01-31 12:00:00,44.87,44.9,44.8,44.83,34131.0,26.352,26.3696,26.3109,26.3285,34131.0
2017-01-31 12:30:00,44.84,44.88,44.82,44.87,37343.0,26.3344,26.3579,26.3227,26.352,37343.0
2017-01-31 13:00:00,44.87,44.94,44.85,44.94,62440.0,26.352,26.3931,26.3403,26.3931,62440.0
2017-01-31 13:30:00,44.94,45.02,44.93,45.0,61305.0,26.3931,26.4401,26.3873,26.4284,61305.0
2017-01-31 14:00:00,45.0,45.06,44.99,45.04,72350.0,26.4284,26.4636,26.4225,26.4519,72350.0
2017-01-31 14:30:00,45.04,45.07,44.98,45.01,48662.0,26.4519,26.4695,26.4166,26.4342,48662.0
2017-01-31 15:00:00,45.01,45.08,44.98,45.06,72919.0,26.4342,26.4754,26.4166,26.4636,72919.0
2017-01-31 15:30:00,45.05,45.12,45.04,45.11,139344.0,26.4577,26.4988,26.4519,26.493,139344.0
2017-02-01 09:30:00,44.89,45.01,44.76,44.76,69356.0,26.3638,26.4342,26.2874,26.2874,69356.0
2017-02-01 10:00:00,44.74,44.77,44.59,44.64,54224.0,26.2757,26.2933,26.1876,26.2169,54224.0
2017-02-01 10:30:00,44.6,44.73,44.56,44.68,90728.0,26.1935,26.2698,26.17,26.2404,90728.0
2017-02-01 11:00:00,44.69,44.71,44.55,44.56,80456.0,26.2463,26.2581,26.1641,26.17,80456.0
2017-02-01 11:30:00,44.55,44.56,44.47,44.47,91851.0,26.1641,26.17,26.1171,26.1171,91851.0
2017-02-01 12:00:00,44.47,44.47,44.32,44.38,65946.0,26.1171,26.1171,26.029,26.0642,65946.0
2017-02-01 12:30:00,44.38,44.45,44.36,44.37,48269.0,26.0642,26.1054,26.0525,26.0584,48269.0
2017-02-01 13:00:00,44.37,44.46,44.36,44.42,54021.0,26.0584,26.1112,26.0525,26.0877,54021.0
2017-02-01 13:30:00,44.42,44.47,44.41,44.45,80973.0,26.0877,26.1171,26.0819,26.1054,80973.0
2017-02-01 14:00:00,44.44,44.64,44.43,44.61,89287.0,26.0995,26.2169,26.0936,26.1993,89287.0
2017-02-01 14:30:00,44.62,44.64,44.48,44.52,93706.0,26.2052,26.2169,26.123,26.1465,93706.0
2017-02-01 15:00:00,44.53,44.7,44.49,44.69,158983.0,26.1523,26.2522,26.1288,26.2463,158983.0
2017-02-01 15:30:00,44.69,44.76,44.64,44.76,239568.0,26.2463,26.2874,26.2169,26.2874,239568.0
2017-02-02 09:30:00,44.61,44.61,44.07,44.13,349277.0,26.1993,26.1993,25.8822,25.9174,349277.0
2017-02-02 10:00:00,44.13,44.26,44.12,44.19,136391.0,25.9174,25.9938,25.9115,25.9527,136391.0
2017-02-02 10:30:00,44.19,44.25,44.14,44.19,93550.0,25.9527,25.9879,25.9233,25.9527,93550.0
2017-02-02 11:00:00,44.19,44.2,44.13,44.18,62269.0,25.9527,25.9585,25.9174,25.9468,62269.0
2017-02-02 11:30:00,44.17,44.18,44.1,44.12,63167.0,25.9409,25.9468,25.8998,25.9115,63167.0
2017-02-02 12:00:00,44.12,44.22,44.11,44.21,52751.0,25.9115,25.9703,25.9057,25.9644,52751.0
2017-02-02 12:30:00,44.2,44.28,44.18,44.2,78498.0,25.9585,26.0055,25.9468,25.9585,78498.0
2017-02-02 13:00:00,44.2,44.2,44.17,44.2,36617.0,25.9585,25.9585,25.9409,25.9585,36617.0
2017-02-02 13:30:00,44.21,44.27,44.18,44.22,45562.0,25.9644,25.9996,25.9468,25.9703,45562.0
2017-02-02 14:00:00,44.21,44.21,44.11,44.12,45546.0,25.9644,25.9644,25.9057,25.9115,45546.0
2017-02-02 14:30:00,44.13,44.16,44.1,44.15,61959.0,25.9174,25.935,25.8998,25.9292,61959.0
2017-02-02 15:00:00,44.15,44.16,44.09,44.14,124948.0,25.9292,25.935,25.8939,25.9233,124948.0
2017-02-02 15:30:00,44.14,44.16,44.09,44.16,174198.0,25.9233,25.935,25.8939,25.935,174198.0
2017-02-03 09:30:00,44.25,44.34,43.95,43.97,139466.0,25.9879,26.0408,25.8117,25.8235,139466.0
2017-02-03 10:00:00,43.98,44.11,43.94,44.05,68246.0,25.8293,25.9057,25.8058,25.8704,68246.0
2017-02-03 10:30:00,44.05,44.07,44.01,44.03,67910.0,25.8704,25.8822,25.8469,25.8587,67910.0
2017-02-03 11:00:00,44.03,44.1,44.03,44.07,48632.0,25.8587,25.8998,25.8587,25.8822,48632.0
2017-02-03 11:30:00,44.06,44.1,44.04,44.07,42471.0,25.8763,25.8998,25.8646,25.8822,42471.0
2017-02-03 12:00:00,44.08,44.21,44.07,44.2,40233.0,25.8881,25.9644,25.8822,25.9585,40233.0
2017-02-03 12:30:00,44.2,44.29,44.2,44.29,49902.0,25.9585,26.0114,25.9585,26.0114,49902.0
2017-02-03 13:00:00,44.28,44.29,44.2,44.22,72337.0,26.0055,26.0114,25.9585,25.9703,72337.0
2017-02-03 13:30:00,44.22,44.23,44.09,44.11,45657.0,25.9703,25.9762,25.8939,25.9057,45657.0
2017-02-03 14:00:00,44.11,44.13,44.08,44.11,51025.0,25.9057,25.9174,25.8881,25.9057,51025.0
2017-02-03 14:30:00,44.11,44.12,44.07,44.12,51530.0,25.9057,25.9115,25.8822,25.9115,51530.0
2017-02-03 15:00:00,44.12,44.12,44.05,44.06,59519.0,25.9115,25.9115,25.8704,25.8763,59519.0
2017-02-03 15:30:00,44.06,44.09,44.03,44.08,157168.0,25.8763,25.8939,25.8587,25.8881,157168.0
2017-02-06 09:30:00,43.97,44.02,43.77,43.84,76909.0,25.8235,25.8528,25.706,25.7471,76909.0
2017-02-06 10:00:00,43.84,43.86,43.76,43.84,48932.0,25.7471,25.7589,25.7001,25.7471,48932.0
2017-02-06 10:30:00,43.83,43.85,43.78,43.84,44973.0,25.7412,25.753,25.7119,25.7471,44973.0
2017-02-06 11:00:00,43.83,43.88,43.82,43.87,77520.0,25.7412,25.7706,25.7354,25.7647,77520.0
2017-02-06 11:30:00,43.88,43.89,43.79,43.8,47179.0,25.7706,25.7765,25.7177,25.7236,47179.0
2017-02-06 12:00:00,43.8,43.8,43.73,43.77,43309.0,25.7236,25.7236,25.6825,25.706,43309.0
2017-02-06 12:30:00,43.77,43.82,43.76,43.79,32124.0,25.706,25.7354,25.7001,25.7177,32124.0
2017-02-06 13:00:00,43.8,43.81,43.75,43.75,28738.0,25.7236,25.7295,25.6942,25.6942,28738.0
2017-02-06 13:30:00,43.76,43.9,43.75,43.9,55324.0,25.7001,25.7823,25.6942,25.7823,55324.0
2017-02-06 14:00:00,43.9,43.97,43.88,43.96,48631.0,25.7823,25.8235,25.7706,25.8176,48631.0
2017-02-06 14:30:00,43.97,44.0,43.95,43.96,58763.0,25.8235,25.8411,25.8117,25.8176,58763.0
2017-02-06 15:00:00,43.97,43.98,43.92,43.93,47125.0,25.8235,25.8293,25.7941,25.8,47125.0
2017-02-06 15:30:00,43.93,43.94,43.86,43.88,87599.0,25.8,25.8058,25.7589,25.7706,87599.0
2017-02-07 09:30:00,43.65,43.71,43.58,43.59,88741.0,25.6355,25.6708,25.5944,25.6003,88741.0
2017-02-07 10:00:00,43.61,43.66,43.56,43.66,40556.0,25.612,25.6414,25.5827,25.6414,40556.0
2017-02-07 10:30:00,43.64,43.74,43.6,43.65,53074.0,25.6296,25.6884,25.6062,25.6355,53074.0
2017-02-07 11:00:00,43.66,43.67,43.61,43.66,42386.0,25.6414,25.6473,25.612,25.6414,42386.0
2017-02-07 11:30:00,43.66,43.67,43.6,43.62,48457.0,25.6414,25.6473,25.6062,25.6179,48457.0
2017-02-07 12:00:00,43.62,43.7,43.6,43.69,55182.0,25.6179,25.6649,25.6062,25.659,55182.0
2017-02-07 12:30:00,43.69,43.79,43.68,43.77,70862.0,25.659,25.7177,25.6531,25.706,70862.0
2017-02-07 13:00:00,43.77,43.9,43.77,43.84,45013.0,25.706,25.7823,25.706,25.7471,45013.0
2017-02-07 13:30:00,43.84,43.9,43.83,43.88,50235.0,25.7471,25.7823,25.7412,25.7706,50235.0
2017-02-07 14:00:00,43.88,43.93,43.87,43.92,39641.0,25.7706,25.8,25.7647,25.7941,39641.0
2017-02-07 14:30:00,43.91,43.93,43.87,43.89,49517.0,25.7882,25.8,25.7647,25.7765,49517.0
2017-02-07 15:00:00,43.89,43.9,43.85,43.87,64057.0,25.7765,25.7823,25.753,25.7647,64057.0
2017-02-07 15:30:00,43.87,43.89,43.84,43.85,101784.0,25.7647,25.7765,25.7471,25.753,101784.0
2017-02-08 09:30:00,44.03,44.03,43.76,43.95,112013.0,25.8587,25.8587,25.7001,25.8117,112013.0
2017-02-08 10:00:00,43.95,43.97,43.82,43.96,32568.0,25.8117,25.8235,25.7354,25.8176,32568.0
2017-02-08 10:30:00,43.95,44.09,43.92,44.09,64360.0,25.8117,25.8939,25.7941,25.8939,64360.0
2017-02-08 11:00:00,44.09,44.14,44.07,44.1,58681.0,25.8939,25.9233,25.8822,25.8998,58681.0
2017-02-08 11:30:00,44.1,44.11,44.01,44.07,105957.0,25.8998,25.9057,25.8469,25.8822,105957.0
2017-02-08 12:00:00,44.07,44.15,44.07,44.12,87666.0,25.8822,25.9292,25.8822,25.9115,87666.0
2017-02-08 12:30:00,44.12,44.14,44.09,44.11,29347.0,25.9115,25.9233,25.8939,25.9057,29347.0
2017-02-08 13:00:00,44.1,44.1,44.01,44.02,33616.0,25.8998,25.8998,25.8469,25.8528,33616.0
2017-02-08 13:30:00,44.02,44.08,44.01,44.05,60478.0,25.8528,25.8881,25.8469,25.8704,60478.0
2017-02-08 14:00:00,44.06,44.18,44.03,44.17,56991.0,25.8763,25.9468,25.8587,25.9409,56991.0
2017-02-08 14:30:00,44.17,44.23,44.14,44.21,74911.0,25.9409,25.9762,25.9233,25.9644,74911.0
2017-02-08 15:00:00,44.22,44.26,44.19,44.26,46593.0,25.9703,25.9938,25.9527,25.9938,46593.0
2017-02-08 15:30:00,44.25,44.25,44.18,44.21,96616.0,25.9879,25.9879,25.9468,25.9644,96616.0
2017-02-09 09:30:00,44.37,44.56,44.3,44.38,134078.0,26.0584,26.17,26.0173,26.0642,134078.0
2017-02-09 10:00:00,44.4,44.46,44.26,44.37,71956.0,26.076,26.1112,25.9938,26.0584,71956.0
2017-02-09 10:30:00,44.37,44.49,44.35,44.46,81536.0,26.0584,26.1288,26.0466,26.1112,81536.0
2017-02-09 11:00:00,44.46,44.49,44.44,44.47,65034.0,26.1112,26.1288,26.0995,26.1171,65034.0
2017-02-09 11:30:00,44.48,44.49,44.39,44.41,67623.0,26.123,26.1288,26.0701,26.0819,67623.0
2017-02-09 12:00:00,44.41,44.42,44.38,44.4,48504.0,26.0819,26.0877,26.0642,26.076,48504.0
2017-02-09 12:30:00,44.41,44.45,44.38,44.39,32007.0,26.0819,26.1054,26.0642,26.0701,32007.0
2017-02-09 13:00:00,44.4,44.41,44.34,44.41,39791.0,26.076,26.0819,26.0408,26.0819,39791.0
2017-02-09 13:30:00,44.41,44.42,44.36,44.36,23334.0,26.0819,26.0877,26.0525,26.0525,23334.0
2017-02-09 14:00:00,44.36,44.39,44.34,44.38,48833.0,26.0525,26.0701,26.0408,26.0642,48833.0
2017-02-09 14:30:00,44.38,44.43,44.36,44.41,55746.0,26.0642,26.0936,26.0525,26.0819,55746.0
2017-02-09 15:00:00,44.41,44.41,44.37,44.41,32635.0,26.0819,26.0819,26.0584,26.0819,32635.0
2017-02-09 15:30:00,44.41,44.41,44.31,44.32,95116.0,26.0819,26.0819,26.0231,26.029,95116.0
2017-02-10 09:30:00,44.46,44.6,44.36,44.51,69141.0,26.1112,26.1935,26.0525,26.1406,69141.0
2017-02-10 10:00:00,44.52,44.55,44.47,44.52,37463.0,26.1465,26.1641,26.1171,26.1465,37463.0
2017-02-10 10:30:00,44.52,44.65,44.51,44.65,43025.0,26.1465,26.2228,26.1406,26.2228,43025.0
2017-02-10 11:00:00,44.65,44.66,44.55,44.58,47037.0,26.2228,26.2287,26.1641,26.1817,47037.0
2017-02-10 11:30:00,44.59,44.62,44.58,44.62,30584.0,26.1876,26.2052,26.1817,26.2052,30584.0
2017-02-10 12:00:00,44.61,44.62,44.59,44.62,17340.0,26.1993,26.2052,26.1876,26.2052,17340.0
2017-02-10 12:30:00,44.62,44.62,44.55,44.56,15776.0,26.2052,26.2052,26.1641,26.17,15776.0
2017-02-10 13:00:00,44.55,44.6,44.54,44.57,30009.0,26.1641,26.1935,26.1582,26.1758,30009.0
2017-02-10 13:30:00,44.57,44.58,44.49,44.5,31689.0,26.1758,26.1817,26.1288,26.1347,31689.0
2017-02-10 14:00:00,44.5,44.55,44.49,44.51,35625.0,26.1347,26.1641,26.1288,26.1406,35625.0
2017-02-10 14:30:00,44.51,44.56,44.47,44.48,54835.0,26.1406,26.17,26.1171,26.123,54835.0
2017-02-10 15:00:00,44.48,44.49,44.41,44.41,43541.0,26.123,26.1288,26.0819,26.0819,43541.0
2017-02-10 15:30:00,44.42,44.54,44.42,44.52,81388.0,26.0877,26.1582,26.0877,26.1465,81388.0
2017-02-13 09:30:00,44.53,44.54,44.32,44.37,88510.0,26.1523,26.1582,26.029,26.0584,88510.0
2017-02-13 10:00:00,44.38,44.53,44.37,44.52,36677.0,26.0642,26.1523,26.0584,26.1465,36677.0
2017-02-13 10:30:00,44.52,44.61,44.47,44.52,167699.0,26.1465,26.1993,26.1171,26.1465,167699.0
2017-02-13 11:00:00,44.52,44.65,44.52,44.65,80880.0,26.1465,26.2228,26.1465,26.2228,80880.0
2017-02-13 11:30:00,44.65,44.65,44.5,44.51,54336.0,26.2228,26.2228,26.1347,26.1406,54336.0
2017-02-13 12:00:00,44.52,44.59,44.51,44.51,44871.0,26.1465,26.1876,26.1406,26.1406,44871.0
2017-02-13 12:30:00,44.51,44.52,44.44,44.44,24805.0,26.1406,26.1465,26.0995,26.0995,24805.0
2017-02-13 13:00:00,44.44,44.49,44.44,44.47,28055.0,26.0995,26.1288,26.0995,26.1171,28055.0
2017-02-13 13:30:00,44.48,44.5,44.43,44.45,31248.0,26.123,26.1347,26.0936,26.1054,31248.0
2017-02-13 14:00:00,44.46,44.51,44.44,44.49,29678.0,26.1112,26.1406,26.0995,26.1288,29678.0
2017-02-13 14:30:00,44.48,44.51,44.46,44.46,41006.0,26.123,26.1406,26.1112,26.1112,41006.0
2017-02-13 15:00:00,44.47,44.5,44.45,44.47,39594.0,26.1171,26.1347,26.1054,26.1171,39594.0
2017-02-13 15:30:00,44.47,44.5,44.45,44.47,120054.0,26.1171,26.1347,26.1054,26.1171,120054.0
2017-02-14 09:30:00,44.49,44.5,44.38,44.48,82785.0,26.1288,26.1347,26.0642,26.123,82785.0
2017-02-14 10:00:00,44.49,44.49,44.28,44.29,35205.0,26.1288,26.1288,26.0055,26.0114,35205.0
2017-02-14 10:30:00,44.27,44.27,44.14,44.18,105375.0,25.9996,25.9996,25.9233,25.9468,105375.0
2017-02-14 11:00:00,44.17,44.24,44.14,44.2,70965.0,25.9409,25.982,25.9233,25.9585,70965.0
2017-02-14 11:30:00,44.21,44.28,44.2,44.25,68686.0,25.9644,26.0055,25.9585,25.9879,68686.0
2017-02-14 12:00:00,44.26,44.26,44.21,44.25,39697.0,25.9938,25.9938,25.9644,25.9879,39697.0
2017-02-14 12:30:00,44.24,44.35,44.23,44.32,57855.0,25.982,26.0466,25.9762,26.029,57855.0
2017-02-14 13:00:00,44.31,44.35,44.3,44.35,34485.0,26.0231,26.0466,26.0173,26.0466,34485.0
2017-02-14 13:30:00,44.35,44.44,44.34,44.42,50491.0,26.0466,26.0995,26.0408,26.0877,50491.0
2017-02-14 14:00:00,44.43,44.43,44.37,44.38,46678.0,26.0936,26.0936,26.0584,26.0642,46678.0
2017-02-14 14:30:00,44.38,44.42,44.35,44.36,95678.0,26.0642,26.0877,26.0466,26.0525,95678.0
2017-02-14 15:00:00,44.36,44.37,44.3,44.32,55534.0,26.0525,26.0584,26.0173,26.029,55534.0
2017-02-14 15:30:00,44.32,44.4,44.31,44.39,93742.0,26.029,26.076,26.0231,26.0701,93742.0
2017-02-15 09:30:00,44.27,44.5,44.27,44.49,76389.0,25.9996,26.1347,25.9996,26.1288,76389.0
2017-02-15 10:00:00,44.5,44.61,44.49,44.55,54032.0,26.1347,26.1993,26.1288,26.1641,54032.0
2017-02-15 10:30:00,44.55,44.63,44.53,44.55,56694.0,26.1641,26.2111,26.1523,26.1641,56694.0
2017-02-15 11:00:00,44.55,44.63,44.55,44.6,60478.0,26.1641,26.2111,26.1641,26.1935,60478.0
2017-02-15 11:30:00,44.61,44.72,44.58,44.72,89787.0,26.1993,26.2639,26.1817,26.2639,89787.0
2017-02-15 12:00:00,44.71,44.77,44.69,44.76,51375.0,26.2581,26.2933,26.2463,26.2874,51375.0
2017-02-15 12:30:00,44.76,44.79,44.72,44.75,45627.0,26.2874,26.305,26.2639,26.2815,45627.0
2017-02-15 13:00:00,44.74,44.83,44.74,44.81,45520.0,26.2757,26.3285,26.2757,26.3168,45520.0
2017-02-15 13:30:00,44.81,44.85,44.78,44.82,43770.0,26.3168,26.3403,26.2992,26.3227,43770.0
2017-02-15 14:00:00,44.82,44.82,44.77,44.77,61283.0,26.3227,26.3227,26.2933,26.2933,61283.0
2017-02-15 14:30:00,44.77,44.79,44.66,44.66,134015.0,26.2933,26.305,26.2287,26.2287,134015.0
2017-02-15 15:00:00,44.67,44.74,44.62,44.71,79566.0,26.2346,26.2757,26.2052,26.2581,79566.0
2017-02-15 15:30:00,44.72,44.86,44.71,44.84,239561.0,26.2639,26.3461,26.2581,26.3344,239561.0
2017-02-16 09:30:00,44.92,44.93,44.73,44.76,97341.0,26.3814,26.3873,26.2698,26.2874,97341.0
2017-02-16 10:00:00,44.76,44.79,44.64,44.64,87310.0,26.2874,26.305,26.2169,26.2169,87310.0
2017-02-16 10:30:00,44.65,44.68,44.57,44.63,64668.0,26.2228,26.2404,26.1758,26.2111,64668.0
2017-02-16 11:00:00,44.65,44.72,44.56,44.68,75968.0,26.2228,26.2639,26.17,26.2404,75968.0
2017-02-16 11:30:00,44.67,44.74,44.67,44.72,37168.0,26.2346,26.2757,26.2346,26.2639,37168.0
2017-02-16 12:00:00,44.72,44.76,44.72,44.76,37439.0,26.2639,26.2874,26.2639,26.2874,37439.0
2017-02-16 12:30:00,44.77,44.87,44.76,44.79,65080.0,26.2933,26.352,26.2874,26.305,65080.0
2017-02-16 13:00:00,44.79,44.82,44.76,44.77,36868.0,26.305,26.3227,26.2874,26.2933,36868.0
2017-02-16 13:30:00,44.77,44.78,44.73,44.78,27752.0,26.2933,26.2992,26.2698,26.2992,27752.0
2017-02-16 14:00:00,44.77,44.77,44.69,44.72,39290.0,26.2933,26.2933,26.2463,26.2639,39290.0
2017-02-16 14:30:00,44.73,44.74,44.7,44.73,51361.0,26.2698,26.2757,26.2522,26.2698,51361.0
2017-02-16 15:00:00,44.73,44.78,44.73,44.74,42175.0,26.2698,26.2992,26.2698,26.2757,42175.0
2017-02-16 15:30:00,44.74,44.8,44.74,44.79,131548.0,26.2757,26.3109,26.2757,26.305,131548.0
2017-02-17 09:30:00,44.73,44.78,44.61,44.65,59697.0,26.2698,26.2992,26.1993,26.2228,59697.0
2017-02-17 10:00:00,44.64,44.72,44.61,44.66,26442.0,26.2169,26.2639,26.1993,26.2287,26442.0
2017-02-17 10:30:00,44.66,44.68,44.58,44.68,49620.0,26.2287,26.2404,26.1817,26.2404,49620.0
2017-02-17 11:00:00,44.68,44.76,44.64,44.64,51672.0,26.2404,26.2874,26.2169,26.2169,51672.0
2017-02-17 11:30:00,44.64,44.64,44.56,44.59,41528.0,26.2169,26.2169,26.17,26.1876,41528.0
2017-02-17 12:00:00,44.59,44.68,44.57,44.65,54580.0,26.1876,26.2404,26.1758,26.2228,54580.0
2017-02-17 12:30:00,44.64,44.74,44.63,44.72,25391.0,26.2169,26.2757,26.2111,26.2639,25391.0
2017-02-17 13:00:00,44.71,44.71,44.64,44.69,31941.0,26.2581,26.2581,26.2169,26.2463,31941.0
2017-02-17 13:30:00,44.68,44.74,44.67,44.74,41626.0,26.2404,26.2757,26.2346,26.2757,41626.0
2017-02-17 14:00:00,44.74,44.8,44.74,44.77,62823.0,26.2757,26.3109,26.2757,26.2933,62823.0
2017-02-17 14:30:00,44.77,44.83,44.77,44.82,62806.0,26.2933,26.3285,26.2933,26.3227,62806.0
2017-02-17 15:00:00,44.82,44.86,44.8,44.85,59943.0,26.3227,26.3461,26.3109,26.3403,59943.0
2017-02-17 15:30:00,44.86,44.89,44.82,44.87,113972.0,26.3461,26.3638,26.3227,26.352,113972.0
2017-02-21 09:30:00,44.65,44.81,44.6,44.81,83084.0,26.2228,26.3168,26.1935,26.3168,83084.0
2017-02-21 10:00:00,44.8,44.83,44.72,44.82,38083.0,26.3109,26.3285,26.2639,26.3227,38083.0
2017-02-21 10:30:00,44.82,44.9,44.78,44.89,63144.0,26.3227,26.3696,26.2992,26.3638,63144.0
2017-02-21 11:00:00,44.89,44.89,44.75,44.76,53423.0,26.3638,26.3638,26.2815,26.2874,53423.0
2017-02-21 11:30:00,44.76,44.76,44.7,44.71,53740.0,26.2874,26.2874,26.2522,26.2581,53740.0
2017-02-21 12:00:00,44.71,44.74,44.65,44.67,54547.0,26.2581,26.2757,26.2228,26.2346,54547.0
2017-02-21 12:30:00,44.68,44.7,44.66,44.67,29709.0,26.2404,26.2522,26.2287,26.2346,29709.0
2017-02-21 13:00:00,44.66,44.66,44.6,44.61,34785.0,26.2287,26.2287,26.1935,26.1993,34785.0
2017-02-21 13:30:00,44.6,44.63,44.58,44.61,41284.0,26.1935,26.2111,26.1817,26.1993,41284.0
2017-02-21 14:00:00,44.61,44.65,44.6,44.62,50758.0,26.1993,26.2228,26.1935,26.2052,50758.0
2017-02-21 14:30:00,44.61,44.66,44.59,44.64,47440.0,26.1993,26.2287,26.1876,26.2169,47440.0
2017-02-21 15:00:00,44.65,44.72,44.64,44.71,64924.0,26.2228,26.2639,26.2169,26.2581,64924.0
2017-02-21 15:30:00,44.71,44.75,44.69,44.71,125837.0,26.2581,26.2815,26.2463,26.2581,125837.0
2017-02-22 09:30:00,44.6,44.65,44.57,44.62,47906.0,26.1935,26.2228,26.1758,26.2052,47906.0
2017-02-22 10:00:00,44.63,44.68,44.58,44.67,38037.0,26.2111,26.2404,26.1817,26.2346,38037.0
2017-02-22 10:30:00,44.68,44.82,44.67,44.68,59910.0,26.2404,26.3227,26.2346,26.2404,59910.0
2017-02-22 11:00:00,44.67,44.68,44.57,44.58,40771.0,26.2346,26.2404,26.1758,26.1817,40771.0
2017-02-22 11:30:00,44.59,44.69,44.58,44.66,42227.0,26.1876,26.2463,26.1817,26.2287,42227.0
2017-02-22 12:00:00,44.65,44.68,44.62,44.63,146884.0,26.2228,26.2404,26.2052,26.2111,146884.0
2017-02-22 12:30:00,44.63,44.69,44.6,44.69,50126.0,26.2111,26.2463,26.1935,26.2463,50126.0
2017-02-22 13:00:00,44.69,44.69,44.65,44.68,54059.0,26.2463,26.2463,26.2228,26.2404,54059.0
2017-02-22 13:30:00,44.68,44.78,44.67,44.76,56960.0,26.2404,26.2992,26.2346,26.2874,56960.0
2017-02-22 14:00:00,44.75,44.9,44.74,44.9,79448.0,26.2815,26.3696,26.2757,26.3696,79448.0
2017-02-22 14:30:00,44.9,44.92,44.85,44.9,69545.0,26.3696,26.3814,26.3403,26.3696,69545.0
2017-02-22 15:00:00,44.9,44.91,44.82,44.91,64902.0,26.3696,26.3755,26.3227,26.3755,64902.0
2017-02-22 15:30:00,44.9,44.91,44.86,44.87,94479.0,26.3696,26.3755,26.3461,26.352,94479.0
2017-02-23 09:30:00,45.03,45.12,44.94,44.95,134108.0,26.446,26.4988,26.3931,26.399,134108.0
2017-02-23 10:00:00,44.96,45.0,44.87,44.95,46713.0,26.4049,26.4284,26.352,26.399,46713.0
2017-02-23 10:30:00,44.95,45.0,44.91,44.99,40687.0,26.399,26.4284,26.3755,26.4225,40687.0
2017-02-23 11:00:00,45.0,45.02,44.88,44.9,53333.0,26.4284,26.4401,26.3579,26.3696,53333.0
2017-02-23 11:30:00,44.9,45.01,44.9,45.0,46933.0,26.3696,26.4342,26.3696,26.4284,46933.0
2017-02-23 12:00:00,45.01,45.07,44.99,45.02,80046.0,26.4342,26.4695,26.4225,26.4401,80046.0
2017-02-23 12:30:00,45.01,45.02,44.97,44.98,36155.0,26.4342,26.4401,26.4108,26.4166,36155.0
2017-02-23 13:00:00,44.99,44.99,44.93,44.97,28369.0,26.4225,26.4225,26.3873,26.4108,28369.0
2017-02-23 13:30:00,44.97,44.97,44.91,44.92,37269.0,26.4108,26.4108,26.3755,26.3814,37269.0
2017-02-23 14:00:00,44.92,44.92,44.85,44.88,57393.0,26.3814,26.3814,26.3403,26.3579,57393.0
2017-02-23 14:30:00,44.88,44.92,44.87,44.91,46548.0,26.3579,26.3814,26.352,26.3755,46548.0
2017-02-23 15:00:00,44.91,44.92,44.86,44.86,42853.0,26.3755,26.3814,26.3461,26.3461,42853.0
2017-02-23 15:30:00,44.87,44.87,44.82,44.85,116441.0,26.352,26.352,26.3227,26.3403,116441.0
2017-02-24 09:30:00,44.88,44.91,44.63,44.78,96298.0,26.3579,26.3755,26.2111,26.2992,96298.0
2017-02-24 10:00:00,44.77,44.77,44.6,44.64,45592.0,26.2933,26.2933,26.1935,26.2169,45592.0
2017-02-24 10:30:00,44.64,44.66,44.58,44.61,88654.0,26.2169,26.2287,26.1817,26.1993,88654.0
2017-02-24 11:00:00,44.62,44.62,44.52,44.57,64117.0,26.2052,26.2052,26.1465,26.1758,64117.0
2017-02-24 11:30:00,44.56,44.56,44.5,44.55,51107.0,26.17,26.17,26.1347,26.1641,51107.0
2017-02-24 12:00:00,44.55,44.61,44.54,44.6,32886.0,26.1641,26.1993,26.1582,26.1935,32886.0
2017-02-24 12:30:00,44.6,44.6,44.51,44.51,29517.0,26.1935,26.1935,26.1406,26.1406,29517.0
2017-02-24 13:00:00,44.52,44.52,44.43,44.44,69396.0,26.1465,26.1465,26.0936,26.0995,69396.0
2017-02-24 13:30:00,44.44,44.45,44.38,44.41,56204.0,26.0995,26.1054,26.0642,26.0819,56204.0
2017-02-24 14:00:00,44.4,44.41,44.34,44.34,43232.0,26.076,26.0819,26.0408,26.0408,43232.0
2017-02-24 14:30:00,44.35,44.48,44.33,44.47,62072.0,26.0466,26.123,26.0349,26.1171,62072.0
2017-02-24 15:00:00,44.48,44.5,44.37,44.38,69233.0,26.123,26.1347,26.0584,26.0642,69233.0
2017-02-24 15:30:00,44.39,44.43,44.34,44.38,200615.0,26.0701,26.0936,26.0408,26.0642,200615.0
2017-02-27 09:30:00,44.48,44.48,44.15,44.16,117487.0,26.123,26.123,25.9292,25.935,117487.0
2017-02-27 10:00:00,44.15,44.22,44.08,44.22,43836.0,25.9292,25.9703,25.8881,25.9703,43836.0
2017-02-27 10:30:00,44.21,44.22,44.09,44.1,49149.0,25.9644,25.9703,25.8939,25.8998,49149.0
2017-02-27 11:00:00,44.09,44.11,44.05,44.06,52796.0,25.8939,25.9057,25.8704,25.8763,52796.0
2017-02-27 11:30:00,44.07,44.13,44.06,44.12,44709.0,25.8822,25.9174,25.8763,25.9115,44709.0
2017-02-27 12:00:00,44.11,44.14,44.08,44.09,46437.0,25.9057,25.9233,25.8881,25.8939,46437.0
2017-02-27 12:30:00,44.09,44.1,44.05,44.06,21187.0,25.8939,25.8998,25.8704,25.8763,21187.0
2017-02-27 13:00:00,44.05,44.07,44.02,44.06,75863.0,25.8704,25.8822,25.8528,25.8763,75863.0
2017-02-27 13:30:00,44.05,44.15,44.04,44.1,58261.0,25.8704,25.9292,25.8646,25.8998,58261.0
2017-02-27 14:00:00,44.11,44.24,44.07,44.23,273921.0,25.9057,25.982,25.8822,25.9762,273921.0
2017-02-27 14:30:00,44.22,44.26,44.19,44.24,122223.0,25.9703,25.9938,25.9527,25.982,122223.0
2017-02-27 15:00:00,44.24,44.29,44.21,44.25,147738.0,25.982,26.0114,25.9644,25.9879,147738.0
2017-02-27 15:30:00,44.26,44.48,44.23,44.43,307841.0,25.9938,26.123,25.9762,26.0936,307841.0
2017-02-28 09:30:00,44.22,44.39,44.06,44.08,183164.0,25.9703,26.0701,25.8763,25.8881,183164.0
2017-02-28 10:00:00,44.08,44.19,43.98,44.02,87053.0,25.8881,25.9527,25.8293,25.8528,87053.0
2017-02-28 10:30:00,44.02,44.04,43.92,43.92,100265.0,25.8528,25.8646,25.7941,25.7941,100265.0
2017-02-28 11:00:00,43.93,43.94,43.86,43.93,110400.0,25.8,25.8058,25.7589,25.8,110400.0
2017-02-28 11:30:00,43.94,43.95,43.86,43.87,52749.0,25.8058,25.8117,25.7589,25.7647,52749.0
2017-02-28 12:00:00,43.87,43.89,43.83,43.84,50189.0,25.7647,25.7765,25.7412,25.7471,50189.0
2017-02-28 12:30:00,43.84,43.91,43.84,43.89,40797.0,25.7471,25.7882,25.7471,25.7765,40797.0
2017-02-28 13:00:00,43.88,43.88,43.79,43.79,59539.0,25.7706,25.7706,25.7177,25.7177,59539.0
2017-02-28 13:30:00,43.79,43.8,43.74,43.78,51352.0,25.7177,25.7236,25.6884,25.7119,51352.0
2017-02-28 14:00:00,43.79,43.79,43.72,43.75,46457.0,25.7177,25.7177,25.6766,25.6942,46457.0
2017-02-28 14:30:00,43.76,43.76,43.69,43.69,66074.0,25.7001,25.7001,25.659,25.659,66074.0
2017-02-28 15:00:00,43.7,43.73,43.65,43.66,94088.0,25.6649,25.6825,25.6355,25.6414,94088.0
2017-02-28 15:30:00,43.65,43.71,43.63,43.65,287854.0,25.6355,25.6708,25.6238,25.6355,287854.0
2017-03-01 09:30:00,43.77,43.77,43.18,43.32,183998.0,25.706,25.706,25.3595,25.4417,183998.0
2017-03-01 10:00:00,43.32,43.33,43.13,43.14,84884.0,25.4417,25.4476,25.3301,25.336,84884.0
2017-03-01 10:30:00,43.14,43.21,43.1,43.18,90223.0,25.336,25.3771,25.3125,25.3595,90223.0
2017-03-01 11:00:00,43.19,43.32,43.18,43.2,114001.0,25.3654,25.4417,25.3595,25.3712,114001.0
2017-03-01 11:30:00,43.2,43.39,43.2,43.33,74295.0,25.3712,25.4828,25.3712,25.4476,74295.0
2017-03-01 12:00:00,43.32,43.41,43.32,43.4,65263.0,25.4417,25.4946,25.4417,25.4887,65263.0
2017-03-01 12:30:00,43.39,43.42,43.35,43.39,49639.0,25.4828,25.5004,25.4593,25.4828,49639.0
2017-03-01 13:00:00,43.39,43.51,43.38,43.51,39213.0,25.4828,25.5533,25.4769,25.5533,39213.0
2017-03-01 13:30:00,43.52,43.53,43.38,43.4,47190.0,25.5592,25.565,25.4769,25.4887,47190.0
2017-03-01 14:00:00,43.4,43.47,43.4,43.44,69852.0,25.4887,25.5298,25.4887,25.5122,69852.0
2017-03-01 14:30:00,43.43,43.52,43.43,43.51,77430.0,25.5063,25.5592,25.5063,25.5533,77430.0
2017-03-01 15:00:00,43.51,43.51,43.4,43.41,106604.0,25.5533,25.5533,25.4887,25.4946,106604.0
2017-03-01 15:30:00,43.41,43.44,43.35,43.38,187263.0,25.4946,25.5122,25.4593,25.4769,187263.0
2017-03-02 09:30:00,43.31,43.34,43.18,43.24,97668.0,25.4358,25.4535,25.3595,25.3947,97668.0
2017-03-02 10:00:00,43.24,43.27,43.15,43.27,86578.0,25.3947,25.4123,25.3419,25.4123,86578.0
2017-03-02 10:30:00,43.27,43.39,43.27,43.36,97113.0,25.4123,25.4828,25.4123,25.4652,97113.0
2017-03-02 11:00:00,43.36,43.38,43.34,43.36,35257.0,25.4652,25.4769,25.4535,25.4652,35257.0
2017-03-02 11:30:00,43.36,43.43,43.34,43.41,62648.0,25.4652,25.5063,25.4535,25.4946,62648.0
2017-03-02 12:00:00,43.41,43.44,43.35,43.35,27679.0,25.4946,25.5122,25.4593,25.4593,27679.0
2017-03-02 12:30:00,43.34,43.38,43.32,43.35,42068.0,25.4535,25.4769,25.4417,25.4593,42068.0
2017-03-02 13:00:00,43.36,43.41,43.34,43.38,32436.0,25.4652,25.4946,25.4535,25.4769,32436.0
2017-03-02 13:30:00,43.38,43.41,43.35,43.41,30225.0,25.4769,25.4946,25.4593,25.4946,30225.0
2017-03-02 14:00:00,43.41,43.42,43.34,43.39,32757.0,25.4946,25.5004,25.4535,25.4828,32757.0
2017-03-02 14:30:00,43.39,43.39,43.32,43.33,39027.0,25.4828,25.4828,25.4417,25.4476,39027.0
2017-03-02 15:00:00,43.32,43.35,43.25,43.29,79835.0,25.4417,25.4593,25.4006,25.4241,79835.0
2017-03-02 15:30:00,43.29,43.32,43.26,43.27,111437.0,25.4241,25.4417,25.4065,25.4123,111437.0
2017-03-03 09:30:00,43.29,43.34,43.19,43.31,76946.0,25.4241,25.4535,25.3654,25.4358,76946.0
2017-03-03 10:00:00,43.29,43.34,43.17,43.2,58440.0,25.4241,25.4535,25.3536,25.3712,58440.0
2017-03-03 10:30:00,43.21,43.32,43.21,43.26,53315.0,25.3771,25.4417,25.3771,25.4065,53315.0
2017-03-03 11:00:00,43.25,43.26,43.17,43.23,60405.0,25.4006,25.4065,25.3536,25.3889,60405.0
2017-03-03 11:30:00,43.23,43.26,43.19,43.2,56513.0,25.3889,25.4065,25.3654,25.3712,56513.0
2017-03-03 12:00:00,43.2,43.25,43.2,43.22,47051.0,25.3712,25.4006,25.3712,25.383,47051.0
2017-03-03 12:30:00,43.22,43.27,43.22,43.23,56618.0,25.383,25.4123,25.383,25.3889,56618.0
2017-03-03 13:00:00,43.23,43.26,43.15,43.2,68377.0,25.3889,25.4065,25.3419,25.3712,68377.0
2017-03-03 13:30:00,43.2,43.26,43.18,43.25,34612.0,25.3712,25.4065,25.3595,25.4006,34612.0
2017-03-03 14:00:00,43.26,43.35,43.26,43.31,51707.0,25.4065,25.4593,25.4065,25.4358,51707.0
2017-03-03 14:30:00,43.31,43.34,43.3,43.32,71819.0,25.4358,25.4535,25.43,25.4417,71819.0
2017-03-03 15:00:00,43.32,43.35,43.3,43.33,62884.0,25.4417,25.4593,25.43,25.4476,62884.0
2017-03-03 15:30:00,43.33,43.38,43.32,43.35,155541.0,25.4476,25.4769,25.4417,25.4593,155541.0
2017-03-06 09:30:00,43.24,43.29,43.19,43.2,66192.0,25.3947,25.4241,25.3654,25.3712,66192.0
2017-03-06 10:00:00,43.2,43.29,43.18,43.23,62715.0,25.3712,25.4241,25.3595,25.3889,62715.0
2017-03-06 10:30:00,43.23,43.27,43.18,43.24,56629.0,25.3889,25.4123,25.3595,25.3947,56629.0
2017-03-06 11:00:00,43.25,43.34,43.24,43.33,44565.0,25.4006,25.4535,25.3947,25.4476,44565.0
2017-03-06 11:30:00,43.34,43.37,43.32,43.37,43594.0,25.4535,25.4711,25.4417,25.4711,43594.0
2017-03-06 12:00:00,43.36,43.46,43.36,43.45,33700.0,25.4652,25.5239,25.4652,25.5181,33700.0
2017-03-06 12:30:00,43.46,43.49,43.34,43.35,35434.0,25.5239,25.5416,25.4535,25.4593,35434.0
2017-03-06 13:00:00,43.34,43.4,43.34,43.39,30413.0,25.4535,25.4887,25.4535,25.4828,30413.0
2017-03-06 13:30:00,43.39,43.41,43.35,43.4,76587.0,25.4828,25.4946,25.4593,25.4887,76587.0
2017-03-06 14:00:00,43.41,43.47,43.4,43.44,50359.0,25.4946,25.5298,25.4887,25.5122,50359.0
2017-03-06 14:30:00,43.43,43.45,43.39,43.4,38252.0,25.5063,25.5181,25.4828,25.4887,38252.0
2017-03-06 15:00:00,43.4,43.42,43.38,43.39,70751.0,25.4887,25.5004,25.4769,25.4828,70751.0
2017-03-06 15:30:00,43.39,43.44,43.33,43.42,192160.0,25.4828,25.5122,25.4476,25.5004,192160.0
2017-03-07 09:30:00,43.48,43.48,43.32,43.33,73512.0,25.5357,25.5357,25.4417,25.4476,73512.0
2017-03-07 10:00:00,43.32,43.41,43.3,43.4,70485.0,25.4417,25.4946,25.43,25.4887,70485.0
2017-03-07 10:30:00,43.41,43.41,43.31,43.4,37135.0,25.4946,25.4946,25.4358,25.4887,37135.0
2017-03-07 11:00:00,43.39,43.4,43.34,43.34,66909.0,25.4828,25.4887,25.4535,25.4535,66909.0
2017-03-07 11:30:00,43.35,43.4,43.33,43.4,55308.0,25.4593,25.4887,25.4476,25.4887,55308.0
2017-03-07 12:00:00,43.4,43.44,43.34,43.37,47637.0,25.4887,25.5122,25.4535,25.4711,47637.0
2017-03-07 12:30:00,43.37,43.4,43.36,43.4,27920.0,25.4711,25.4887,25.4652,25.4887,27920.0
2017-03-07 13:00:00,43.4,43.41,43.36,43.4,31632.0,25.4887,25.4946,25.4652,25.4887,31632.0
2017-03-07 13:30:00,43.39,43.4,43.32,43.33,29240.0,25.4828,25.4887,25.4417,25.4476,29240.0
2017-03-07 14:00:00,43.33,43.34,43.29,43.32,45024.0,25.4476,25.4535,25.4241,25.4417,45024.0
2017-03-07 14:30:00,43.32,43.33,43.29,43.3,64941.0,25.4417,25.4476,25.4241,25.43,64941.0
2017-03-07 15:00:00,43.3,43.31,43.25,43.26,60947.0,25.43,25.4358,25.4006,25.4065,60947.0
2017-03-07 15:30:00,43.26,43.28,43.23,43.25,95188.0,25.4065,25.4182,25.3889,25.4006,95188.0
2017-03-08 09:30:00,43.2,43.23,43.02,43.07,102154.0,25.3712,25.3889,25.2655,25.2949,102154.0
2017-03-08 10:00:00,43.07,43.14,43.04,43.06,49462.0,25.2949,25.336,25.2773,25.289,49462.0
2017-03-08 10:30:00,43.08,43.13,43.06,43.07,90126.0,25.3008,25.3301,25.289,25.2949,90126.0
2017-03-08 11:00:00,43.08,43.11,43.02,43.03,58055.0,25.3008,25.3184,25.2655,25.2714,58055.0
2017-03-08 11:30:00,43.02,43.05,42.98,43.0,49848.0,25.2655,25.2831,25.242,25.2538,49848.0
2017-03-08 12:00:00,42.99,43.01,42.96,42.97,47414.0,25.2479,25.2596,25.2303,25.2362,47414.0
2017-03-08 12:30:00,42.98,42.99,42.94,42.95,32243.0,25.242,25.2479,25.2185,25.2244,32243.0
2017-03-08 13:00:00,42.94,42.96,42.93,42.94,24134.0,25.2185,25.2303,25.2127,25.2185,24134.0
2017-03-08 13:30:00,42.95,42.96,42.91,42.92,30001.0,25.2244,25.2303,25.2009,25.2068,30001.0
2017-03-08 14:00:00,42.92,42.92,42.85,42.86,71521.0,25.2068,25.2068,25.1657,25.1716,71521.0
2017-03-08 14:30:00,42.86,42.9,42.85,42.85,59747.0,25.1716,25.195,25.1657,25.1657,59747.0
2017-03-08 15:00:00,42.86,42.89,42.85,42.88,56004.0,25.1716,25.1892,25.1657,25.1833,56004.0
2017-03-08 15:30:00,42.89,42.9,42.83,42.87,93780.0,25.1892,25.195,25.1539,25.1774,93780.0
2017-03-09 09:30:00,42.85,43.08,42.84,43.05,137030.0,25.1657,25.3008,25.1598,25.2831,137030.0
2017-03-09 10:00:00,43.05,43.05,42.86,42.95,83659.0,25.2831,25.2831,25.1716,25.2244,83659.0
2017-03-09 10:30:00,42.93,43.05,42.92,43.02,47954.0,25.2127,25.2831,25.2068,25.2655,47954.0
2017-03-09 11:00:00,43.02,43.04,42.93,43.04,47666.0,25.2655,25.2773,25.2127,25.2773,47666.0
2017-03-09 11:30:00,43.05,43.06,43.02,43.04,37765.0,25.2831,25.289,25.2655,25.2773,37765.0
2017-03-09 12:00:00,43.04,43.07,43.04,43.05,51944.0,25.2773,25.2949,25.2773,25.2831,51944.0
2017-03-09 12:30:00,43.05,43.09,43.02,43.08,46778.0,25.2831,25.3066,25.2655,25.3008,46778.0
2017-03-09 13:00:00,43.07,43.17,43.06,43.15,46251.0,25.2949,25.3536,25.289,25.3419,46251.0
2017-03-09 13:30:00,43.15,43.18,43.14,43.18,45995.0,25.3419,25.3595,25.336,25.3595,45995.0
2017-03-09 14:00:00,43.18,43.19,43.06,43.12,56098.0,25.3595,25.3654,25.289,25.3243,56098.0
2017-03-09 14:30:00,43.12,43.22,43.11,43.22,81032.0,25.3243,25.383,25.3184,25.383,81032.0
2017-03-09 15:00:00,43.22,43.24,43.18,43.21,113138.0,25.383,25.3947,25.3595,25.3771,113138.0
2017-03-09 15:30:00,43.22,43.24,43.14,43.24,230758.0,25.383,25.3947,25.336,25.3947,230758.0
2017-03-10 09:30:00,43.48,43.52,43.3,43.45,172908.0,25.5357,25.5592,25.43,25.5181,172908.0
2017-03-10 10:00:00,43.46,43.5,43.41,43.42,77791.0,25.5239,25.5474,25.4946,25.5004,77791.0
2017-03-10 10:30:00,43.42,43.46,43.35,43.45,118914.0,25.5004,25.5239,25.4593,25.5181,118914.0
2017-03-10 11:00:00,43.45,43.49,43.38,43.47,122925.0,25.5181,25.5416,25.4769,25.5298,122925.0
2017-03-10 11:30:00,43.47,43.54,43.44,43.5,149738.0,25.5298,25.5709,25.5122,25.5474,149738.0
2017-03-10 12:00:00,43.5,43.56,43.5,43.55,41267.0,25.5474,25.5827,25.5474,25.5768,41267.0
2017-03-10 12:30:00,43.55,43.58,43.49,43.52,38119.0,25.5768,25.5944,25.5416,25.5592,38119.0
2017-03-10 13:00:00,43.51,43.52,43.41,43.42,53597.0,25.5533,25.5592,25.4946,25.5004,53597.0
2017-03-10 13:30:00,43.43,43.49,43.42,43.45,82723.0,25.5063,25.5416,25.5004,25.5181,82723.0
2017-03-10 14:00:00,43.45,43.51,43.44,43.5,45925.0,25.5181,25.5533,25.5122,25.5474,45925.0
2017-03-10 14:30:00,43.49,43.56,43.49,43.53,77521.0,25.5416,25.5827,25.5416,25.565,77521.0
2017-03-10 15:00:00,43.53,43.58,43.52,43.58,83431.0,25.565,25.5944,25.5592,25.5944,83431.0
2017-03-10 15:30:00,43.58,43.59,43.51,43.53,120121.0,25.5944,25.6003,25.5533,25.565,120121.0
2017-03-13 09:30:00,43.02,43.02,42.78,42.87,178921.0,25.5896,25.5896,25.4468,25.5003,178921.0
2017-03-13 10:00:00,42.86,42.89,42.83,42.87,85753.0,25.4944,25.5122,25.4766,25.5003,85753.0
2017-03-13 10:30:00,42.86,42.87,42.79,42.83,145901.0,25.4944,25.5003,25.4528,25.4766,145901.0
2017-03-13 11:00:00,42.82,42.84,42.78,42.83,52032.0,25.4706,25.4825,25.4468,25.4766,52032.0
2017-03-13 11:30:00,42.83,42.87,42.8,42.82,45539.0,25.4766,25.5003,25.4587,25.4706,45539.0
2017-03-13 12:00:00,42.82,42.86,42.78,42.86,57087.0,25.4706,25.4944,25.4468,25.4944,57087.0
2017-03-13 12:30:00,42.86,42.87,42.83,42.84,33948.0,25.4944,25.5003,25.4766,25.4825,33948.0
2017-03-13 13:00:00,42.85,42.91,42.84,42.91,44672.0,25.4885,25.5241,25.4825,25.5241,44672.0
2017-03-13 13:30:00,42.91,42.91,42.85,42.89,37155.0,25.5241,25.5241,25.4885,25.5122,37155.0
2017-03-13 14:00:00,42.89,42.9,42.87,42.9,32356.0,25.5122,25.5182,25.5003,25.5182,32356.0
2017-03-13 14:30:00,42.9,42.91,42.86,42.87,53923.0,25.5182,25.5241,25.4944,25.5003,53923.0
2017-03-13 15:00:00,42.87,42.96,42.86,42.92,71461.0,25.5003,25.5539,25.4944,25.5301,71461.0
2017-03-13 15:30:00,42.93,42.97,42.9,42.96,196570.0,25.536,25.5598,25.5182,25.5539,196570.0
2017-03-14 09:30:00,42.73,42.73,42.6,42.63,66825.0,25.4171,25.4171,25.3397,25.3576,66825.0
2017-03-14 10:00:00,42.63,42.65,42.59,42.61,42463.0,25.3576,25.3695,25.3338,25.3457,42463.0
2017-03-14 10:30:00,42.6,42.62,42.5,42.58,65708.0,25.3397,25.3516,25.2803,25.3278,65708.0
2017-03-14 11:00:00,42.57,42.69,42.52,42.66,62363.0,25.3219,25.3933,25.2922,25.3754,62363.0
2017-03-14 11:30:00,42.65,42.66,42.61,42.62,43904.0,25.3695,25.3754,25.3457,25.3516,43904.0
2017-03-14 12:00:00,42.62,42.63,42.51,42.56,28752.0,25.3516,25.3576,25.2862,25.316,28752.0
2017-03-14 12:30:00,42.56,42.59,42.55,42.58,26119.0,25.316,25.3338,25.31,25.3278,26119.0
2017-03-14 13:00:00,42.57,42.58,42.51,42.57,25024.0,25.3219,25.3278,25.2862,25.3219,25024.0
2017-03-14 13:30:00,42.57,42.57,42.5,42.52,24789.0,25.3219,25.3219,25.2803,25.2922,24789.0
2017-03-14 14:00:00,42.51,42.52,42.49,42.49,59931.0,25.2862,25.2922,25.2743,25.2743,59931.0
2017-03-14 14:30:00,42.5,42.52,42.46,42.47,34806.0,25.2803,25.2922,25.2565,25.2624,34806.0
2017-03-14 15:00:00,42.47,42.5,42.44,42.46,33823.0,25.2624,25.2803,25.2446,25.2565,33823.0
2017-03-14 15:30:00,42.46,42.52,42.44,42.48,186049.0,25.2565,25.2922,25.2446,25.2684,186049.0
2017-03-15 09:30:00,42.61,42.86,42.55,42.85,184279.0,25.3457,25.4944,25.31,25.4885,184279.0
2017-03-15 10:00:00,42.85,42.89,42.73,42.87,118026.0,25.4885,25.5122,25.4171,25.5003,118026.0
2017-03-15 10:30:00,42.87,42.89,42.69,42.7,54475.0,25.5003,25.5122,25.3933,25.3992,54475.0
2017-03-15 11:00:00,42.69,42.73,42.66,42.71,112587.0,25.3933,25.4171,25.3754,25.4052,112587.0
2017-03-15 11:30:00,42.71,42.79,42.68,42.72,88017.0,25.4052,25.4528,25.3873,25.4111,88017.0
2017-03-15 12:00:00,42.72,42.77,42.69,42.72,68414.0,25.4111,25.4409,25.3933,25.4111,68414.0
2017-03-15 12:30:00,42.73,42.78,42.68,42.75,71192.0,25.4171,25.4468,25.3873,25.429,71192.0
2017-03-15 13:00:00,42.74,42.82,42.71,42.79,73224.0,25.423,25.4706,25.4052,25.4528,73224.0
2017-03-15 13:30:00,42.79,42.8,42.64,42.64,84481.0,25.4528,25.4587,25.3635,25.3635,84481.0
2017-03-15 14:00:00,42.66,43.14,42.65,43.08,105471.0,25.3754,25.661,25.3695,25.6253,105471.0
2017-03-15 14:30:00,43.07,43.28,43.04,43.26,118822.0,25.6193,25.7442,25.6015,25.7323,118822.0
2017-03-15 15:00:00,43.26,43.32,43.22,43.23,110241.0,25.7323,25.768,25.7085,25.7145,110241.0
2017-03-15 15:30:00,43.23,43.29,43.21,43.27,136120.0,25.7145,25.7502,25.7026,25.7383,136120.0
2017-03-16 09:30:00,43.35,43.44,43.31,43.37,103200.0,25.7859,25.8394,25.7621,25.7978,103200.0
2017-03-16 10:00:00,43.37,43.42,43.28,43.36,85692.0,25.7978,25.8275,25.7442,25.7918,85692.0
2017-03-16 10:30:00,43.37,43.45,43.35,43.36,60710.0,25.7978,25.8454,25.7859,25.7918,60710.0
2017-03-16 11:00:00,43.36,43.42,43.28,43.36,93166.0,25.7918,25.8275,25.7442,25.7918,93166.0
2017-03-16 11:30:00,43.37,43.39,43.32,43.36,39735.0,25.7978,25.8097,25.768,25.7918,39735.0
2017-03-16 12:00:00,43.37,43.4,43.33,43.34,41832.0,25.7978,25.8156,25.774,25.7799,41832.0
2017-03-16 12:30:00,43.34,43.4,43.33,43.37,50549.0,25.7799,25.8156,25.774,25.7978,50549.0
2017-03-16 13:00:00,43.36,43.36,43.24,43.25,60524.0,25.7918,25.7918,25.7204,25.7264,60524.0
2017-03-16 13:30:00,43.26,43.27,43.2,43.22,48573.0,25.7323,25.7383,25.6966,25.7085,48573.0
2017-03-16 14:00:00,43.22,43.26,43.21,43.22,37608.0,25.7085,25.7323,25.7026,25.7085,37608.0
2017-03-16 14:30:00,43.22,43.24,43.17,43.2,48337.0,25.7085,25.7204,25.6788,25.6966,48337.0
2017-03-16 15:00:00,43.19,43.2,43.12,43.13,70237.0,25.6907,25.6966,25.6491,25.655,70237.0
2017-03-16 15:30:00,43.13,43.16,43.1,43.14,98777.0,25.655,25.6728,25.6372,25.661,98777.0
2017-03-17 09:30:00,43.22,43.62,43.22,43.53,163566.0,25.7085,25.9465,25.7085,25.8929,163566.0
2017-03-17 10:00:00,43.54,43.64,43.51,43.64,63597.0,25.8989,25.9584,25.881,25.9584,63597.0
2017-03-17 10:30:00,43.65,43.65,43.52,43.59,70359.0,25.9643,25.9643,25.887,25.9286,70359.0
2017-03-17 11:00:00,43.59,43.63,43.54,43.58,72734.0,25.9286,25.9524,25.8989,25.9227,72734.0
2017-03-17 11:30:00,43.58,43.62,43.52,43.53,78974.0,25.9227,25.9465,25.887,25.8929,78974.0
2017-03-17 12:00:00,43.55,43.62,43.54,43.57,47753.0,25.9048,25.9465,25.8989,25.9167,47753.0
2017-03-17 12:30:00,43.57,43.67,43.56,43.65,57170.0,25.9167,25.9762,25.9108,25.9643,57170.0
2017-03-17 13:00:00,43.66,43.7,43.62,43.69,54477.0,25.9703,25.9941,25.9465,25.9881,54477.0
2017-03-17 13:30:00,43.69,43.79,43.69,43.78,65476.0,25.9881,26.0476,25.9881,26.0416,65476.0
2017-03-17 14:00:00,43.77,43.86,43.76,43.84,60826.0,26.0357,26.0892,26.0297,26.0773,60826.0
2017-03-17 14:30:00,43.85,43.86,43.8,43.81,46723.0,26.0833,26.0892,26.0535,26.0595,46723.0
2017-03-17 15:00:00,43.8,43.82,43.74,43.76,59061.0,26.0535,26.0654,26.0179,26.0297,59061.0
2017-03-17 15:30:00,43.76,43.83,43.73,43.76,309415.0,26.0297,26.0714,26.0119,26.0297,309415.0
2017-03-20 09:30:00,43.67,43.94,43.67,43.78,112124.0,25.9762,26.1368,25.9762,26.0416,112124.0
2017-03-20 10:00:00,43.79,43.82,43.67,43.72,61419.0,26.0476,26.0654,25.9762,26.006,61419.0
2017-03-20 10:30:00,43.71,43.71,43.53,43.54,65905.0,26.0,26.0,25.8929,25.8989,65905.0
2017-03-20 11:00:00,43.54,43.56,43.33,43.35,55528.0,25.8989,25.9108,25.774,25.7859,55528.0
2017-03-20 11:30:00,43.35,43.36,43.28,43.28,66794.0,25.7859,25.7918,25.7442,25.7442,66794.0
2017-03-20 12:00:00,43.29,43.29,43.07,43.07,61128.0,25.7502,25.7502,25.6193,25.6193,61128.0
2017-03-20 12:30:00,43.07,43.14,43.06,43.1,61266.0,25.6193,25.661,25.6134,25.6372,61266.0
2017-03-20 13:00:00,43.1,43.12,43.05,43.1,97116.0,25.6372,25.6491,25.6074,25.6372,97116.0
2017-03-20 13:30:00,43.09,43.1,42.96,42.99,122920.0,25.6312,25.6372,25.5539,25.5717,122920.0
2017-03-20 14:00:00,43.0,43.06,42.99,43.03,48239.0,25.5777,25.6134,25.5717,25.5955,48239.0
2017-03-20 14:30:00,43.03,43.05,42.94,43.02,59213.0,25.5955,25.6074,25.542,25.5896,59213.0
2017-03-20 15:00:00,43.02,43.18,43.01,43.16,278463.0,25.5896,25.6847,25.5836,25.6728,278463.0
2017-03-20 15:30:00,43.17,43.19,43.06,43.1,281764.0,25.6788,25.6907,25.6134,25.6372,281764.0
2017-03-21 09:30:00,43.51,43.61,43.43,43.56,119575.0,25.881,25.9405,25.8335,25.9108,119575.0
2017-03-21 10:00:00,43.55,43.63,43.51,43.51,60638.0,25.9048,25.9524,25.881,25.881,60638.0
2017-03-21 10:30:00,43.51,43.57,43.48,43.55,69564.0,25.881,25.9167,25.8632,25.9048,69564.0
2017-03-21 11:00:00,43.56,43.6,43.52,43.58,87875.0,25.9108,25.9346,25.887,25.9227,87875.0
2017-03-21 11:30:00,43.58,43.59,43.49,43.52,83682.0,25.9227,25.9286,25.8691,25.887,83682.0
2017-03-21 12:00:00,43.52,43.54,43.46,43.51,43354.0,25.887,25.8989,25.8513,25.881,43354.0
2017-03-21 12:30:00,43.51,43.51,43.4,43.47,64586.0,25.881,25.881,25.8156,25.8572,64586.0
2017-03-21 13:00:00,43.47,43.49,43.34,43.37,64242.0,25.8572,25.8691,25.7799,25.7978,64242.0
2017-03-21 13:30:00,43.37,43.44,43.36,43.42,56454.0,25.7978,25.8394,25.7918,25.8275,56454.0
2017-03-21 14:00:00,43.43,43.47,43.42,43.44,60680.0,25.8335,25.8572,25.8275,25.8394,60680.0
2017-03-21 14:30:00,43.45,43.47,43.42,43.47,59487.0,25.8454,25.8572,25.8275,25.8572,59487.0
2017-03-21 15:00:00,43.47,43.51,43.43,43.49,65600.0,25.8572,25.881,25.8335,25.8691,65600.0
2017-03-21 15:30:00,43.49,43.49,43.37,43.42,174874.0,25.8691,25.8691,25.7978,25.8275,174874.0
2017-03-22 09:30:00,43.35,43.54,43.31,43.37,152263.0,25.7859,25.8989,25.7621,25.7978,152263.0
2017-03-22 10:00:00,43.38,43.58,43.36,43.55,113551.0,25.8037,25.9227,25.7918,25.9048,113551.0
2017-03-22 10:30:00,43.54,43.6,43.49,43.59,117847.0,25.8989,25.9346,25.8691,25.9286,117847.0
2017-03-22 11:00:00,43.6,43.83,43.6,43.8,65745.0,25.9346,26.0714,25.9346,26.0535,65745.0
2017-03-22 11:30:00,43.8,43.88,43.77,43.84,66404.0,26.0535,26.1011,26.0357,26.0773,66404.0
2017-03-22 12:00:00,43.84,43.93,43.8,43.9,68038.0,26.0773,26.1309,26.0535,26.113,68038.0
2017-03-22 12:30:00,43.9,43.93,43.86,43.93,59627.0,26.113,26.1309,26.0892,26.1309,59627.0
2017-03-22 13:00:00,43.93,44.03,43.89,44.02,115207.0,26.1309,26.1904,26.1071,26.1844,115207.0
2017-03-22 13:30:00,44.02,44.08,43.94,43.95,62851.0,26.1844,26.2201,26.1368,26.1428,62851.0
2017-03-22 14:00:00,43.95,43.96,43.85,43.86,85789.0,26.1428,26.1487,26.0833,26.0892,85789.0
2017-03-22 14:30:00,43.86,43.98,43.84,43.96,99945.0,26.0892,26.1606,26.0773,26.1487,99945.0
2017-03-22 15:00:00,43.97,44.05,43.95,44.05,92542.0,26.1547,26.2022,26.1428,26.2022,92542.0
2017-03-22 15:30:00,44.05,44.09,43.98,44.08,241097.0,26.2022,26.226,26.1606,26.2201,241097.0
2017-03-23 09:30:00,43.98,44.09,43.88,43.92,108623.0,26.1606,26.226,26.1011,26.1249,108623.0
2017-03-23 10:00:00,43.93,43.96,43.89,43.96,42944.0,26.1309,26.1487,26.1071,26.1487,42944.0
2017-03-23 10:30:00,43.96,44.1,43.95,44.09,68816.0,26.1487,26.232,26.1428,26.226,68816.0
2017-03-23 11:00:00,44.1,44.23,44.1,44.19,48491.0,26.232,26.3093,26.232,26.2855,48491.0
2017-03-23 11:30:00,44.19,44.19,44.07,44.17,46953.0,26.2855,26.2855,26.2141,26.2736,46953.0
2017-03-23 12:00:00,44.17,44.24,44.16,44.21,59230.0,26.2736,26.3153,26.2677,26.2974,59230.0
2017-03-23 12:30:00,44.21,44.23,44.16,44.23,59406.0,26.2974,26.3093,26.2677,26.3093,59406.0
2017-03-23 13:00:00,44.24,44.26,44.14,44.14,127352.0,26.3153,26.3272,26.2558,26.2558,127352.0
2017-03-23 13:30:00,44.15,44.23,44.14,44.17,70790.0,26.2617,26.3093,26.2558,26.2736,70790.0
2017-03-23 14:00:00,44.18,44.18,44.11,44.12,37883.0,26.2796,26.2796,26.2379,26.2439,37883.0
2017-03-23 14:30:00,44.13,44.18,44.12,44.14,60647.0,26.2498,26.2796,26.2439,26.2558,60647.0
2017-03-23 15:00:00,44.15,44.15,44.07,44.09,61383.0,26.2617,26.2617,26.2141,26.226,61383.0
2017-03-23 15:30:00,44.1,44.12,44.05,44.11,150420.0,26.232,26.2439,26.2022,26.2379,150420.0
2017-03-24 09:30:00,43.98,44.14,43.92,44.07,53245.0,26.1606,26.2558,26.1249,26.2141,53245.0
2017-03-24 10:00:00,44.06,44.09,43.97,44.0,26674.0,26.2082,26.226,26.1547,26.1725,26674.0
2017-03-24 10:30:00,44.0,44.17,44.0,44.15,30317.0,26.1725,26.2736,26.1725,26.2617,30317.0
2017-03-24 11:00:00,44.14,44.26,44.1,44.18,53515.0,26.2558,26.3272,26.232,26.2796,53515.0
2017-03-24 11:30:00,44.18,44.27,44.11,44.23,101872.0,26.2796,26.3331,26.2379,26.3093,101872.0
2017-03-24 12:00:00,44.23,44.26,44.14,44.2,56514.0,26.3093,26.3272,26.2558,26.2915,56514.0
2017-03-24 12:30:00,44.21,44.25,44.13,44.15,16271.0,26.2974,26.3212,26.2498,26.2617,16271.0
2017-03-24 13:00:00,44.15,44.18,44.1,44.17,34433.0,26.2617,26.2796,26.232,26.2736,34433.0
2017-03-24 13:30:00,44.16,44.19,44.15,44.18,16346.0,26.2677,26.2855,26.2617,26.2796,16346.0
2017-03-24 14:00:00,44.17,44.2,44.15,44.19,37859.0,26.2736,26.2915,26.2617,26.2855,37859.0
2017-03-24 14:30:00,44.2,44.23,44.13,44.13,57208.0,26.2915,26.3093,26.2498,26.2498,57208.0
2017-03-24 15:00:00,44.13,44.14,44.05,44.12,46072.0,26.2498,26.2558,26.2022,26.2439,46072.0
2017-03-24 15:30:00,44.11,44.17,44.01,44.03,202115.0,26.2379,26.2736,26.1785,26.1904,202115.0
2017-03-27 09:30:00,44.06,44.17,43.92,44.06,108078.0,26.2082,26.2736,26.1249,26.2082,108078.0
2017-03-27 10:00:00,44.04,44.17,43.94,44.12,90169.0,26.1963,26.2736,26.1368,26.2439,90169.0
2017-03-27 10:30:00,44.12,44.15,43.99,44.07,51349.0,26.2439,26.2617,26.1666,26.2141,51349.0
2017-03-27 11:00:00,44.08,44.12,43.99,44.02,40359.0,26.2201,26.2439,26.1666,26.1844,40359.0
2017-03-27 11:30:00,44.01,44.1,44.01,44.09,96985.0,26.1785,26.232,26.1785,26.226,96985.0
2017-03-27 12:00:00,44.08,44.08,43.97,44.01,44723.0,26.2201,26.2201,26.1547,26.1785,44723.0
2017-03-27 12:30:00,44.02,44.08,44.01,44.05,31699.0,26.1844,26.2201,26.1785,26.2022,31699.0
2017-03-27 13:00:00,44.05,44.07,44.03,44.05,29545.0,26.2022,26.2141,26.1904,26.2022,29545.0
2017-03-27 13:30:00,44.05,44.05,43.94,43.94,25910.0,26.2022,26.2022,26.1368,26.1368,25910.0
2017-03-27 14:00:00,43.95,43.99,43.91,43.98,27585.0,26.1428,26.1666,26.119,26.1606,27585.0
2017-03-27 14:30:00,43.98,44.03,43.97,44.02,46236.0,26.1606,26.1904,26.1547,26.1844,46236.0
2017-03-27 15:00:00,44.02,44.06,44.01,44.02,46275.0,26.1844,26.2082,26.1785,26.1844,46275.0
2017-03-27 15:30:00,44.02,44.14,44.02,44.1,192101.0,26.1844,26.2558,26.1844,26.232,192101.0
2017-03-28 09:30:00,43.98,44.19,43.97,44.12,55638.0,26.1606,26.2855,26.1547,26.2439,55638.0
2017-03-28 10:00:00,44.12,44.2,44.02,44.03,55042.0,26.2439,26.2915,26.1844,26.1904,55042.0
2017-03-28 10:30:00,44.03,44.05,43.9,44.01,53937.0,26.1904,26.2022,26.113,26.1785,53937.0
2017-03-28 11:00:00,44.01,44.09,43.98,44.03,67493.0,26.1785,26.226,26.1606,26.1904,67493.0
2017-03-28 11:30:00,44.02,44.08,44.01,44.04,31953.0,26.1844,26.2201,26.1785,26.1963,31953.0
2017-03-28 12:00:00,44.04,44.13,44.04,44.1,42921.0,26.1963,26.2498,26.1963,26.232,42921.0
2017-03-28 12:30:00,44.1,44.19,44.08,44.17,37203.0,26.232,26.2855,26.2201,26.2736,37203.0
2017-03-28 13:00:00,44.17,44.18,44.08,44.08,35478.0,26.2736,26.2796,26.2201,26.2201,35478.0
2017-03-28 13:30:00,44.09,44.1,44.05,44.09,69418.0,26.226,26.232,26.2022,26.226,69418.0
2017-03-28 14:00:00,44.08,44.08,43.97,43.97,45820.0,26.2201,26.2201,26.1547,26.1547,45820.0
2017-03-28 14:30:00,43.97,44.05,43.96,44.01,45438.0,26.1547,26.2022,26.1487,26.1785,45438.0
2017-03-28 15:00:00,44.02,44.06,44.0,44.06,51014.0,26.1844,26.2082,26.1725,26.2082,51014.0
2017-03-28 15:30:00,44.06,44.06,44.01,44.01,118849.0,26.2082,26.2082,26.1785,26.1785,118849.0
2017-03-29 09:30:00,43.95,43.99,43.8,43.85,82185.0,26.1428,26.1666,26.0535,26.0833,82185.0
2017-03-29 10:00:00,43.85,44.0,43.85,43.91,46999.0,26.0833,26.1725,26.0833,26.119,46999.0
2017-03-29 10:30:00,43.92,43.99,43.9,43.93,39738.0,26.1249,26.1666,26.113,26.1309,39738.0
2017-03-29 11:00:00,43.94,43.99,43.9,43.91,30037.0,26.1368,26.1666,26.113,26.119,30037.0
2017-03-29 11:30:00,43.91,43.97,43.86,43.97,72419.0,26.119,26.1547,26.0892,26.1547,72419.0
2017-03-29 12:00:00,43.96,44.0,43.94,43.97,44426.0,26.1487,26.1725,26.1368,26.1547,44426.0
2017-03-29 12:30:00,43.97,43.98,43.9,43.9,29921.0,26.1547,26.1606,26.113,26.113,29921.0
2017-03-29 13:00:00,43.89,44.02,43.89,44.01,48952.0,26.1071,26.1844,26.1071,26.1785,48952.0
2017-03-29 13:30:00,44.01,44.08,44.01,44.07,34481.0,26.1785,26.2201,26.1785,26.2141,34481.0
2017-03-29 14:00:00,44.07,44.11,44.05,44.11,44889.0,26.2141,26.2379,26.2022,26.2379,44889.0
2017-03-29 14:30:00,44.1,44.12,44.06,44.12,35752.0,26.232,26.2439,26.2082,26.2439,35752.0
2017-03-29 15:00:00,44.13,44.14,44.09,44.1,48665.0,26.2498,26.2558,26.226,26.232,48665.0
2017-03-29 15:30:00,44.11,44.2,44.1,44.18,127942.0,26.2379,26.2915,26.232,26.2796,127942.0
2017-03-30 09:30:00,44.26,44.31,44.13,44.16,117692.0,26.3272,26.3569,26.2498,26.2677,117692.0
2017-03-30 10:00:00,44.16,44.29,44.15,44.22,53450.0,26.2677,26.345,26.2617,26.3034,53450.0
2017-03-30 10:30:00,44.2,44.34,44.2,44.32,60269.0,26.2915,26.3747,26.2915,26.3629,60269.0
2017-03-30 11:00:00,44.32,44.34,44.17,44.19,102452.0,26.3629,26.3747,26.2736,26.2855,102452.0
2017-03-30 11:30:00,44.19,44.23,44.14,44.17,40405.0,26.2855,26.3093,26.2558,26.2736,40405.0
2017-03-30 12:00:00,44.17,44.25,44.14,44.24,35975.0,26.2736,26.3212,26.2558,26.3153,35975.0
2017-03-30 12:30:00,44.22,44.24,44.03,44.03,36090.0,26.3034,26.3153,26.1904,26.1904,36090.0
2017-03-30 13:00:00,44.04,44.08,44.01,44.04,33344.0,26.1963,26.2201,26.1785,26.1963,33344.0
2017-03-30 13:30:00,44.03,44.1,44.02,44.06,27446.0,26.1904,26.232,26.1844,26.2082,27446.0
2017-03-30 14:00:00,44.07,44.11,44.02,44.08,36508.0,26.2141,26.2379,26.1844,26.2201,36508.0
2017-03-30 14:30:00,44.07,44.12,44.04,44.08,69287.0,26.2141,26.2439,26.1963,26.2201,69287.0
2017-03-30 15:00:00,44.07,44.08,44.04,44.06,43931.0,26.2141,26.2201,26.1963,26.2082,43931.0
2017-03-30 15:30:00,44.06,44.1,44.02,44.06,168631.0,26.2082,26.232,26.1844,26.2082,168631.0
2017-03-31 09:30:00,44.23,44.32,44.1,44.13,38063.0,26.3093,26.3629,26.232,26.2498,38063.0
2017-03-31 10:00:00,44.15,44.18,44.06,44.07,30193.0,26.2617,26.2796,26.2082,26.2141,30193.0
2017-03-31 10:30:00,44.06,44.2,44.06,44.19,36814.0,26.2082,26.2915,26.2082,26.2855,36814.0
2017-03-31 11:00:00,44.18,44.21,44.13,44.14,46029.0,26.2796,26.2974,26.2498,26.2558,46029.0
2017-03-31 11:30:00,44.14,44.22,44.11,44.18,35401.0,26.2558,26.3034,26.2379,26.2796,35401.0
2017-03-31 12:00:00,44.18,44.25,44.16,44.24,35034.0,26.2796,26.3212,26.2677,26.3153,35034.0
2017-03-31 12:30:00,44.24,44.26,44.22,44.25,21923.0,26.3153,26.3272,26.3034,26.3212,21923.0
2017-03-31 13:00:00,44.25,44.26,44.23,44.26,40377.0,26.3212,26.3272,26.3093,26.3272,40377.0
2017-03-31 13:30:00,44.26,44.26,44.2,44.21,39004.0,26.3272,26.3272,26.2915,26.2974,39004.0
2017-03-31 14:00:00,44.19,44.3,44.18,44.29,61110.0,26.2855,26.351,26.2796,26.345,61110.0
2017-03-31 14:30:00,44.29,44.35,44.28,44.34,59104.0,26.345,26.3807,26.3391,26.3747,59104.0
2017-03-31 15:00:00,44.34,44.36,44.31,44.32,51880.0,26.3747,26.3866,26.3569,26.3629,51880.0
2017-03-31 15:30:00,44.33,44.35,44.27,44.28,218986.0,26.3688,26.3807,26.3331,26.3391,218986.0
2017-04-03 09:30:00,44.11,44.27,44.06,44.21,97782.0,26.2379,26.3331,26.2082,26.2974,97782.0
2017-04-03 10:00:00,44.22,44.32,44.21,44.31,93478.0,26.3034,26.3629,26.2974,26.3569,93478.0
2017-04-03 10:30:00,44.3,44.32,44.01,44.04,148990.0,26.351,26.3629,26.1785,26.1963,148990.0
2017-04-03 11:00:00,44.03,44.04,43.88,43.94,117378.0,26.1904,26.1963,26.1011,26.1368,117378.0
2017-04-03 11:30:00,43.95,43.96,43.86,43.9,116852.0,26.1428,26.1487,26.0892,26.113,116852.0
2017-04-03 12:00:00,43.9,43.96,43.81,43.96,57406.0,26.113,26.1487,26.0595,26.1487,57406.0
2017-04-03 12:30:00,43.95,44.05,43.91,44.05,49149.0,26.1428,26.2022,26.119,26.2022,49149.0
2017-04-03 13:00:00,44.04,44.1,44.01,44.04,39242.0,26.1963,26.232,26.1785,26.1963,39242.0
2017-04-03 13:30:00,44.03,44.03,43.98,44.0,41257.0,26.1904,26.1904,26.1606,26.1725,41257.0
2017-04-03 14:00:00,44.01,44.05,43.99,44.0,38530.0,26.1785,26.2022,26.1666,26.1725,38530.0
2017-04-03 14:30:00,44.0,44.07,43.99,44.01,35579.0,26.1725,26.2141,26.1666,26.1785,35579.0
2017-04-03 15:00:00,44.01,44.15,44.01,44.14,37877.0,26.1785,26.2617,26.1785,26.2558,37877.0
2017-04-03 15:30:00,44.13,44.28,44.11,44.23,167473.0,26.2498,26.3391,26.2379,26.3093,167473.0
2017-04-04 09:30:00,43.96,44.06,43.88,44.04,66202.0,26.1487,26.2082,26.1011,26.1963,66202.0
2017-04-04 10:00:00,44.05,44.18,44.04,44.15,111585.0,26.2022,26.2796,26.1963,26.2617,111585.0
2017-04-04 10:30:00,44.15,44.28,44.15,44.23,48011.0,26.2617,26.3391,26.2617,26.3093,48011.0
2017-04-04 11:00:00,44.23,44.36,44.23,44.31,204594.0,26.3093,26.3866,26.3093,26.3569,204594.0
2017-04-04 11:30:00,44.32,44.38,44.27,44.35,52453.0,26.3629,26.3985,26.3331,26.3807,52453.0
2017-04-04 12:00:00,44.35,44.37,44.32,44.36,31248.0,26.3807,26.3926,26.3629,26.3866,31248.0
2017-04-04 12:30:00,44.35,44.36,44.3,44.35,32573.0,26.3807,26.3866,26.351,26.3807,32573.0
2017-04-04 13:00:00,44.35,44.42,44.34,44.41,50700.0,26.3807,26.4223,26.3747,26.4164,50700.0
2017-04-04 13:30:00,44.42,44.49,44.41,44.47,48086.0,26.4223,26.464,26.4164,26.4521,48086.0
2017-04-04 14:00:00,44.48,44.52,44.4,44.48,55772.0,26.458,26.4818,26.4104,26.458,55772.0
2017-04-04 14:30:00,44.49,44.56,44.46,44.54,79856.0,26.464,26.5056,26.4461,26.4937,79856.0
2017-04-04 15:00:00,44.54,44.55,44.46,44.53,47081.0,26.4937,26.4997,26.4461,26.4878,47081.0
2017-04-04 15:30:00,44.53,44.55,44.48,44.51,129813.0,26.4878,26.4997,26.458,26.4759,129813.0
2017-04-05 09:30:00,44.54,44.68,44.35,44.38,163128.0,26.4937,26.577,26.3807,26.3985,163128.0
2017-04-05 10:00:00,44.39,44.64,44.36,44.52,90852.0,26.4045,26.5532,26.3866,26.4818,90852.0
2017-04-05 10:30:00,44.52,44.56,44.46,44.47,33603.0,26.4818,26.5056,26.4461,26.4521,33603.0
2017-04-05 11:00:00,44.48,44.48,44.41,44.42,77741.0,26.458,26.458,26.4164,26.4223,77741.0
2017-04-05 11:30:00,44.43,44.5,44.42,44.45,62188.0,26.4283,26.4699,26.4223,26.4402,62188.0
2017-04-05 12:00:00,44.45,44.58,44.43,44.56,34321.0,26.4402,26.5175,26.4283,26.5056,34321.0
2017-04-05 12:30:00,44.57,44.57,44.48,44.53,34397.0,26.5116,26.5116,26.458,26.4878,34397.0
2017-04-05 13:00:00,44.54,44.54,44.48,44.51,22801.0,26.4937,26.4937,26.458,26.4759,22801.0
2017-04-05 13:30:00,44.51,44.55,44.49,44.54,30677.0,26.4759,26.4997,26.464,26.4937,30677.0
2017-04-05 14:00:00,44.53,44.58,44.48,44.52,60153.0,26.4878,26.5175,26.458,26.4818,60153.0
2017-04-05 14:30:00,44.53,44.58,44.51,44.55,42165.0,26.4878,26.5175,26.4759,26.4997,42165.0
2017-04-05 15:00:00,44.56,44.6,44.53,44.57,85208.0,26.5056,26.5294,26.4878,26.5116,85208.0
2017-04-05 15:30:00,44.56,44.57,44.42,44.44,207898.0,26.5056,26.5116,26.4223,26.4342,207898.0
2017-04-06 09:30:00,44.62,44.67,44.48,44.63,159410.0,26.5413,26.571,26.458,26.5472,159410.0
2017-04-06 10:00:00,44.63,44.63,44.43,44.46,88589.0,26.5472,26.5472,26.4283,26.4461,88589.0
2017-04-06 10:30:00,44.47,44.63,44.46,44.61,93717.0,26.4521,26.5472,26.4461,26.5354,93717.0
2017-04-06 11:00:00,44.63,44.68,44.54,44.57,81247.0,26.5472,26.577,26.4937,26.5116,81247.0
2017-04-06 11:30:00,44.58,44.6,44.54,44.55,39907.0,26.5175,26.5294,26.4937,26.4997,39907.0
2017-04-06 12:00:00,44.56,44.65,44.56,44.64,57823.0,26.5056,26.5591,26.5056,26.5532,57823.0
2017-04-06 12:30:00,44.63,44.66,44.61,44.66,51900.0,26.5472,26.5651,26.5354,26.5651,51900.0
2017-04-06 13:00:00,44.66,44.66,44.61,44.61,86411.0,26.5651,26.5651,26.5354,26.5354,86411.0
2017-04-06 13:30:00,44.62,44.65,44.59,44.63,95387.0,26.5413,26.5591,26.5235,26.5472,95387.0
2017-04-06 14:00:00,44.62,44.63,44.56,44.57,58585.0,26.5413,26.5472,26.5056,26.5116,58585.0
2017-04-06 14:30:00,44.56,44.67,44.56,44.62,137554.0,26.5056,26.571,26.5056,26.5413,137554.0
2017-04-06 15:00:00,44.61,44.65,44.58,44.59,57282.0,26.5354,26.5591,26.5175,26.5235,57282.0
2017-04-06 15:30:00,44.59,44.63,44.55,44.55,150154.0,26.5235,26.5472,26.4997,26.4997,150154.0
2017-04-07 09:30:00,44.8,44.91,44.56,44.8,102290.0,26.6484,26.7138,26.5056,26.6484,102290.0
2017-04-07 10:00:00,44.8,44.87,44.76,44.81,28212.0,26.6484,26.69,26.6246,26.6543,28212.0
2017-04-07 10:30:00,44.81,44.84,44.72,44.77,38755.0,26.6543,26.6722,26.6008,26.6305,38755.0
2017-04-07 11:00:00,44.77,44.91,44.77,44.88,84449.0,26.6305,26.7138,26.6305,26.696,84449.0
2017-04-07 11:30:00,44.89,44.93,44.83,44.91,50855.0,26.7019,26.7257,26.6662,26.7138,50855.0
2017-04-07 12:00:00,44.91,44.96,44.9,44.94,33610.0,26.7138,26.7435,26.7079,26.7316,33610.0
2017-04-07 12:30:00,44.94,44.95,44.89,44.9,83393.0,26.7316,26.7376,26.7019,26.7079,83393.0
2017-04-07 13:00:00,44.89,45.0,44.87,45.0,90242.0,26.7019,26.7673,26.69,26.7673,90242.0
2017-04-07 13:30:00,45.0,45.06,44.99,45.02,119759.0,26.7673,26.803,26.7614,26.7792,119759.0
2017-04-07 14:00:00,45.02,45.04,44.99,45.03,67441.0,26.7792,26.7911,26.7614,26.7852,67441.0
2017-04-07 14:30:00,45.03,45.11,44.99,45.09,98004.0,26.7852,26.8328,26.7614,26.8209,98004.0
2017-04-07 15:00:00,45.1,45.12,45.03,45.1,108435.0,26.8268,26.8387,26.7852,26.8268,108435.0
2017-04-07 15:30:00,45.1,45.11,45.0,45.05,302788.0,26.8268,26.8328,26.7673,26.7971,302788.0
2017-04-10 09:30:00,45.12,45.18,44.94,45.12,89584.0,26.8387,26.8744,26.7316,26.8387,89584.0
2017-04-10 10:00:00,45.12,45.14,45.04,45.1,30183.0,26.8387,26.8506,26.7911,26.8268,30183.0
2017-04-10 10:30:00,45.1,45.15,45.09,45.14,40644.0,26.8268,26.8566,26.8209,26.8506,40644.0
2017-04-10 11:00:00,45.14,45.23,45.13,45.2,32028.0,26.8506,26.9041,26.8447,26.8863,32028.0
2017-04-10 11:30:00,45.21,45.23,45.13,45.23,25501.0,26.8923,26.9041,26.8447,26.9041,25501.0
2017-04-10 12:00:00,45.22,45.24,45.18,45.2,19760.0,26.8982,26.9101,26.8744,26.8863,19760.0
2017-04-10 12:30:00,45.19,45.35,45.19,45.35,33395.0,26.8804,26.9755,26.8804,26.9755,33395.0
2017-04-10 13:00:00,45.34,45.35,45.28,45.34,35307.0,26.9696,26.9755,26.9339,26.9696,35307.0
2017-04-10 13:30:00,45.34,45.44,45.33,45.37,93337.0,26.9696,27.0291,26.9636,26.9874,93337.0
2017-04-10 14:00:00,45.37,45.41,45.31,45.35,46706.0,26.9874,27.0112,26.9517,26.9755,46706.0
2017-04-10 14:30:00,45.35,45.4,45.31,45.38,53311.0,26.9755,27.0053,26.9517,26.9934,53311.0
2017-04-10 15:00:00,45.38,45.38,45.28,45.3,56267.0,26.9934,26.9934,26.9339,26.9458,56267.0
2017-04-10 15:30:00,45.29,45.35,45.27,45.3,155230.0,26.9398,26.9755,26.9279,26.9458,155230.0
2017-04-11 09:30:00,45.26,45.34,45.16,45.25,100501.0,26.922,26.9696,26.8625,26.916,100501.0
2017-04-11 10:00:00,45.24,45.29,45.16,45.25,36230.0,26.9101,26.9398,26.8625,26.916,36230.0
2017-04-11 10:30:00,45.24,45.25,45.0,45.11,123543.0,26.9101,26.916,26.7673,26.8328,123543.0
2017-04-11 11:00:00,45.11,45.23,45.06,45.21,54349.0,26.8328,26.9041,26.803,26.8923,54349.0
2017-04-11 11:30:00,45.22,45.3,45.18,45.28,35308.0,26.8982,26.9458,26.8744,26.9339,35308.0
2017-04-11 12:00:00,45.26,45.43,45.25,45.42,53027.0,26.922,27.0231,26.916,27.0172,53027.0
2017-04-11 12:30:00,45.41,45.45,45.37,45.43,37928.0,27.0112,27.035,26.9874,27.0231,37928.0
2017-04-11 13:00:00,45.43,45.46,45.4,45.46,71341.0,27.0231,27.041,27.0053,27.041,71341.0
2017-04-11 13:30:00,45.45,45.48,45.42,45.45,29752.0,27.035,27.0529,27.0172,27.035,29752.0
2017-04-11 14:00:00,45.45,45.49,45.41,45.44,71293.0,27.035,27.0588,27.0112,27.0291,71293.0
2017-04-11 14:30:00,45.44,45.45,45.41,45.43,27133.0,27.0291,27.035,27.0112,27.0231,27133.0
2017-04-11 15:00:00,45.42,45.48,45.35,45.47,96953.0,27.0172,27.0529,26.9755,27.0469,96953.0
2017-04-11 15:30:00,45.46,45.53,45.44,45.49,215687.0,27.041,27.0826,27.0291,27.0588,215687.0
2017-04-12 09:30:00,45.62,45.7,45.47,45.59,56255.0,27.1361,27.1837,27.0469,27.1183,56255.0
2017-04-12 10:00:00,45.59,45.88,45.58,45.83,114100.0,27.1183,27.2908,27.1123,27.261,114100.0
2017-04-12 10:30:00,45.81,45.86,45.75,45.79,37127.0,27.2491,27.2789,27.2135,27.2373,37127.0
2017-04-12 11:00:00,45.79,45.82,45.7,45.76,45033.0,27.2373,27.2551,27.1837,27.2194,45033.0
2017-04-12 11:30:00,45.76,45.82,45.68,45.73,39365.0,27.2194,27.2551,27.1718,27.2016,39365.0
2017-04-12 12:00:00,45.73,45.74,45.67,45.68,32060.0,27.2016,27.2075,27.1659,27.1718,32060.0
2017-04-12 12:30:00,45.68,45.8,45.67,45.79,29025.0,27.1718,27.2432,27.1659,27.2373,29025.0
2017-04-12 13:00:00,45.78,45.81,45.69,45.71,31505.0,27.2313,27.2491,27.1778,27.1897,31505.0
2017-04-12 13:30:00,45.72,45.82,45.69,45.82,36212.0,27.1956,27.2551,27.1778,27.2551,36212.0
2017-04-12 14:00:00,45.8,45.84,45.77,45.78,46051.0,27.2432,27.267,27.2254,27.2313,46051.0
2017-04-12 14:30:00,45.78,45.78,45.72,45.74,40874.0,27.2313,27.2313,27.1956,27.2075,40874.0
2017-04-12 15:00:00,45.73,45.92,45.73,45.88,61101.0,27.2016,27.3146,27.2016,27.2908,61101.0
2017-04-12 15:30:00,45.88,45.92,45.86,45.87,137270.0,27.2908,27.3146,27.2789,27.2848,137270.0
2017-04-13 09:30:00,45.88,45.97,45.7,45.85,104934.0,27.2908,27.3443,27.1837,27.2729,104934.0
2017-04-13 10:00:00,45.88,45.93,45.81,45.93,76427.0,27.2908,27.3205,27.2491,27.3205,76427.0
2017-04-13 10:30:00,45.92,45.99,45.89,45.91,57499.0,27.3146,27.3562,27.2967,27.3086,57499.0
2017-04-13 11:00:00,45.93,45.95,45.87,45.92,27513.0,27.3205,27.3324,27.2848,27.3146,27513.0
2017-04-13 11:30:00,45.92,45.98,45.9,45.98,30714.0,27.3146,27.3503,27.3027,27.3503,30714.0
2017-04-13 12:00:00,45.97,45.98,45.81,45.87,34322.0,27.3443,27.3503,27.2491,27.2848,34322.0
2017-04-13 12:30:00,45.89,45.91,45.8,45.82,26358.0,27.2967,27.3086,27.2432,27.2551,26358.0
2017-04-13 13:00:00,45.82,45.84,45.75,45.8,26937.0,27.2551,27.267,27.2135,27.2432,26937.0
2017-04-13 13:30:00,45.8,45.83,45.74,45.81,25131.0,27.2432,27.261,27.2075,27.2491,25131.0
2017-04-13 14:00:00,45.81,45.83,45.77,45.8,28332.0,27.2491,27.261,27.2254,27.2432,28332.0
2017-04-13 14:30:00,45.8,45.82,45.73,45.74,32419.0,27.2432,27.2551,27.2016,27.2075,32419.0
2017-04-13 15:00:00,45.73,45.74,45.64,45.68,44210.0,27.2016,27.2075,27.148,27.1718,44210.0
2017-04-13 15:30:00,45.69,45.71,45.64,45.7,135443.0,27.1778,27.1897,27.148,27.1837,135443.0
2017-04-17 09:30:00,45.91,45.98,45.77,45.79,103265.0,27.3086,27.3503,27.2254,27.2373,103265.0
2017-04-17 10:00:00,45.79,45.92,45.78,45.91,45103.0,27.2373,27.3146,27.2313,27.3086,45103.0
2017-04-17 10:30:00,45.91,46.03,45.88,46.02,59927.0,27.3086,27.38,27.2908,27.3741,59927.0
2017-04-17 11:00:00,46.02,46.08,46.0,46.06,26331.0,27.3741,27.4098,27.3622,27.3979,26331.0
2017-04-17 11:30:00,46.05,46.16,46.04,46.13,83410.0,27.3919,27.4573,27.386,27.4395,83410.0
2017-04-17 12:00:00,46.13,46.17,46.09,46.15,37091.0,27.4395,27.4633,27.4157,27.4514,37091.0
2017-04-17 12:30:00,46.15,46.21,46.14,46.2,28718.0,27.4514,27.4871,27.4454,27.4811,28718.0
2017-04-17 13:00:00,46.2,46.25,46.19,46.21,29136.0,27.4811,27.5109,27.4752,27.4871,29136.0
2017-04-17 13:30:00,46.2,46.3,46.2,46.28,41034.0,27.4811,27.5406,27.4811,27.5287,41034.0
2017-04-17 14:00:00,46.27,46.28,46.22,46.24,37370.0,27.5228,27.5287,27.493,27.5049,37370.0
2017-04-17 14:30:00,46.23,46.25,46.1,46.11,55214.0,27.499,27.5109,27.4216,27.4276,55214.0
2017-04-17 15:00:00,46.11,46.15,46.06,46.07,89394.0,27.4276,27.4514,27.3979,27.4038,89394.0
2017-04-17 15:30:00,46.07,46.11,46.0,46.04,173543.0,27.4038,27.4276,27.3622,27.386,173543.0
2017-04-18 09:30:00,45.87,45.93,45.75,45.85,60635.0,27.2848,27.3205,27.2135,27.2729,60635.0
2017-04-18 10:00:00,45.84,45.94,45.74,45.75,34759.0,27.267,27.3265,27.2075,27.2135,34759.0
2017-04-18 10:30:00,45.76,45.77,45.67,45.71,33469.0,27.2194,27.2254,27.1659,27.1897,33469.0
2017-04-18 11:00:00,45.72,45.75,45.63,45.67,51150.0,27.1956,27.2135,27.1421,27.1659,51150.0
2017-04-18 11:30:00,45.66,45.67,45.37,45.39,142981.0,27.1599,27.1659,26.9874,26.9993,142981.0
2017-04-18 12:00:00,45.39,45.48,45.32,45.41,121415.0,26.9993,27.0529,26.9577,27.0112,121415.0
2017-04-18 12:30:00,45.41,45.49,45.36,45.49,44783.0,27.0112,27.0588,26.9815,27.0588,44783.0
2017-04-18 13:00:00,45.48,45.6,45.46,45.6,35363.0,27.0529,27.1242,27.041,27.1242,35363.0
2017-04-18 13:30:00,45.61,45.69,45.59,45.65,33008.0,27.1302,27.1778,27.1183,27.154,33008.0
2017-04-18 14:00:00,45.65,45.76,45.62,45.72,69666.0,27.154,27.2194,27.1361,27.1956,69666.0
2017-04-18 14:30:00,45.72,45.74,45.64,45.64,29565.0,27.1956,27.2075,27.148,27.148,29565.0
2017-04-18 15:00:00,45.66,45.7,45.61,45.61,67430.0,27.1599,27.1837,27.1302,27.1302,67430.0
2017-04-18 15:30:00,45.61,45.63,45.47,45.52,348678.0,27.1302,27.1421,27.0469,27.0766,348678.0
2017-04-19 09:30:00,45.36,45.55,45.19,45.46,103645.0,26.9815,27.0945,26.8804,27.041,103645.0
2017-04-19 10:00:00,45.47,45.51,45.34,45.35,36609.0,27.0469,27.0707,26.9696,26.9755,36609.0
2017-04-19 10:30:00,45.37,45.4,45.26,45.28,44495.0,26.9874,27.0053,26.922,26.9339,44495.0
2017-04-19 11:00:00,45.29,45.35,45.28,45.3,33977.0,26.9398,26.9755,26.9339,26.9458,33977.0
2017-04-19 11:30:00,45.3,45.33,45.27,45.28,24919.0,26.9458,26.9636,26.9279,26.9339,24919.0
2017-04-19 12:00:00,45.28,45.34,45.27,45.33,24833.0,26.9339,26.9696,26.9279,26.9636,24833.0
2017-04-19 12:30:00,45.33,45.36,45.26,45.3,21188.0,26.9636,26.9815,26.922,26.9458,21188.0
2017-04-19 13:00:00,45.29,45.29,45.23,45.25,21994.0,26.9398,26.9398,26.9041,26.916,21994.0
2017-04-19 13:30:00,45.23,45.24,45.18,45.2,29247.0,26.9041,26.9101,26.8744,26.8863,29247.0
2017-04-19 14:00:00,45.21,45.21,45.16,45.19,22675.0,26.8923,26.8923,26.8625,26.8804,22675.0
2017-04-19 14:30:00,45.18,45.19,45.1,45.1,46500.0,26.8744,26.8804,26.8268,26.8268,46500.0
2017-04-19 15:00:00,45.1,45.22,45.1,45.19,37434.0,26.8268,26.8982,26.8268,26.8804,37434.0
2017-04-19 15:30:00,45.18,45.22,45.14,45.2,153202.0,26.8744,26.8982,26.8506,26.8863,153202.0
2017-04-20 09:30:00,45.2,45.3,45.0,45.23,85645.0,26.8863,26.9458,26.7673,26.9041,85645.0
2017-04-20 10:00:00,45.23,45.49,45.22,45.41,85304.0,26.9041,27.0588,26.8982,27.0112,85304.0
2017-04-20 10:30:00,45.41,45.48,45.4,45.44,41727.0,27.0112,27.0529,27.0053,27.0291,41727.0
2017-04-20 11:00:00,45.45,45.5,45.35,45.41,38292.0,27.035,27.0648,26.9755,27.0112,38292.0
2017-04-20 11:30:00,45.4,45.43,45.36,45.36,28823.0,27.0053,27.0231,26.9815,26.9815,28823.0
2017-04-20 12:00:00,45.36,45.47,45.36,45.41,31161.0,26.9815,27.0469,26.9815,27.0112,31161.0
2017-04-20 12:30:00,45.42,45.54,45.42,45.5,43674.0,27.0172,27.0885,27.0172,27.0648,43674.0
2017-04-20 13:00:00,45.5,45.55,45.44,45.54,27417.0,27.0648,27.0945,27.0291,27.0885,27417.0
2017-04-20 13:30:00,45.55,45.57,45.51,45.55,25504.0,27.0945,27.1064,27.0707,27.0945,25504.0
2017-04-20 14:00:00,45.55,45.55,45.45,45.45,27074.0,27.0945,27.0945,27.035,27.035,27074.0
2017-04-20 14:30:00,45.45,45.52,45.43,45.45,37792.0,27.035,27.0766,27.0231,27.035,37792.0
2017-04-20 15:00:00,45.44,45.46,45.38,45.39,40021.0,27.0291,27.041,26.9934,26.9993,40021.0
2017-04-20 15:30:00,45.39,45.49,45.35,45.46,149846.0,26.9993,27.0588,26.9755,27.041,149846.0
2017-04-21 09:30:00,45.18,45.43,45.17,45.39,72754.0,26.8744,27.0231,26.8685,26.9993,72754.0
2017-04-21 10:00:00,45.39,45.44,45.35,45.42,31215.0,26.9993,27.0291,26.9755,27.0172,31215.0
2017-04-21 10:30:00,45.41,45.42,45.35,45.37,33694.0,27.0112,27.0172,26.9755,26.9874,33694.0
2017-04-21 11:00:00,45.36,45.38,45.26,45.33,35388.0,26.9815,26.9934,26.922,26.9636,35388.0
2017-04-21 11:30:00,45.33,45.38,45.33,45.37,18568.0,26.9636,26.9934,26.9636,26.9874,18568.0
2017-04-21 12:00:00,45.36,45.37,45.31,45.33,23130.0,26.9815,26.9874,26.9517,26.9636,23130.0
2017-04-21 12:30:00,45.33,45.34,45.29,45.33,24085.0,26.9636,26.9696,26.9398,26.9636,24085.0
2017-04-21 13:00:00,45.32,45.34,45.28,45.33,27011.0,26.9577,26.9696,26.9339,26.9636,27011.0
2017-04-21 13:30:00,45.33,45.38,45.32,45.38,50066.0,26.9636,26.9934,26.9577,26.9934,50066.0
2017-04-21 14:00:00,45.37,45.39,45.33,45.37,55224.0,26.9874,26.9993,26.9636,26.9874,55224.0
2017-04-21 14:30:00,45.37,45.39,45.32,45.34,31632.0,26.9874,26.9993,26.9577,26.9696,31632.0
2017-04-21 15:00:00,45.34,45.38,45.33,45.38,38197.0,26.9696,26.9934,26.9636,26.9934,38197.0
2017-04-21 15:30:00,45.37,45.44,45.36,45.43,102267.0,26.9874,27.0291,26.9815,27.0231,102267.0
2017-04-24 09:30:00,45.59,45.73,45.45,45.52,78099.0,27.1183,27.2016,27.035,27.0766,78099.0
2017-04-24 10:00:00,45.53,45.58,45.5,45.52,29085.0,27.0826,27.1123,27.0648,27.0766,29085.0
2017-04-24 10:30:00,45.52,45.55,45.48,45.53,38910.0,27.0766,27.0945,27.0529,27.0826,38910.0
2017-04-24 11:00:00,45.53,45.63,45.51,45.57,32552.0,27.0826,27.1421,27.0707,27.1064,32552.0
2017-04-24 11:30:00,45.55,45.55,45.49,45.5,48600.0,27.0945,27.0945,27.0588,27.0648,48600.0
2017-04-24 12:00:00,45.5,45.51,45.43,45.46,44847.0,27.0648,27.0707,27.0231,27.041,44847.0
2017-04-24 12:30:00,45.47,45.5,45.42,45.48,34571.0,27.0469,27.0648,27.0172,27.0529,34571.0
2017-04-24 13:00:00,45.49,45.52,45.48,45.48,17013.0,27.0588,27.0766,27.0529,27.0529,17013.0
2017-04-24 13:30:00,45.47,45.49,45.43,45.46,29495.0,27.0469,27.0588,27.0231,27.041,29495.0
2017-04-24 14:00:00,45.47,45.52,45.45,45.49,59028.0,27.0469,27.0766,27.035,27.0588,59028.0
2017-04-24 14:30:00,45.49,45.51,45.48,45.51,30277.0,27.0588,27.0707,27.0529,27.0707,30277.0
2017-04-24 15:00:00,45.51,45.54,45.46,45.46,44383.0,27.0707,27.0885,27.041,27.041,44383.0
2017-04-24 15:30:00,45.46,45.51,45.42,45.47,155769.0,27.041,27.0707,27.0172,27.0469,155769.0
2017-04-25 09:30:00,45.26,45.29,45.13,45.29,86698.0,26.922,26.9398,26.8447,26.9398,86698.0
2017-04-25 10:00:00,45.31,45.44,45.31,45.42,35124.0,26.9517,27.0291,26.9517,27.0172,35124.0
2017-04-25 10:30:00,45.42,45.45,45.38,45.42,41207.0,27.0172,27.035,26.9934,27.0172,41207.0
2017-04-25 11:00:00,45.42,45.43,45.3,45.36,45148.0,27.0172,27.0231,26.9458,26.9815,45148.0
2017-04-25 11:30:00,45.36,45.38,45.32,45.35,57021.0,26.9815,26.9934,26.9577,26.9755,57021.0
2017-04-25 12:00:00,45.35,45.39,45.33,45.37,41155.0,26.9755,26.9993,26.9636,26.9874,41155.0
2017-04-25 12:30:00,45.38,45.41,45.32,45.38,26416.0,26.9934,27.0112,26.9577,26.9934,26416.0
2017-04-25 13:00:00,45.38,45.45,45.37,45.42,23563.0,26.9934,27.035,26.9874,27.0172,23563.0
2017-04-25 13:30:00,45.41,45.46,45.33,45.46,54687.0,27.0112,27.041,26.9636,27.041,54687.0
2017-04-25 14:00:00,45.46,45.46,45.38,45.41,45188.0,27.041,27.041,26.9934,27.0112,45188.0
2017-04-25 14:30:00,45.4,45.46,45.35,45.36,39084.0,27.0053,27.041,26.9755,26.9815,39084.0
2017-04-25 15:00:00,45.36,45.42,45.35,45.4,52480.0,26.9815,27.0172,26.9755,27.0053,52480.0
2017-04-25 15:30:00,45.4,45.51,45.38,45.46,254415.0,27.0053,27.0707,26.9934,27.041,254415.0
2017-04-26 09:30:00,45.11,45.36,45.0,45.36,153341.0,26.8328,26.9815,26.7673,26.9815,153341.0
2017-04-26 10:00:00,45.36,45.42,45.31,45.41,80479.0,26.9815,27.0172,26.9517,27.0112,80479.0
2017-04-26 10:30:00,45.42,45.48,45.35,45.43,137061.0,27.0172,27.0529,26.9755,27.0231,137061.0
2017-04-26 11:00:00,45.44,45.47,45.35,45.44,276555.0,27.0291,27.0469,26.9755,27.0291,276555.0
2017-04-26 11:30:00,45.44,45.49,45.31,45.49,439805.0,27.0291,27.0588,26.9517,27.0588,439805.0
2017-04-26 12:00:00,45.47,45.64,45.46,45.55,258313.0,27.0469,27.148,27.041,27.0945,258313.0
2017-04-26 12:30:00,45.55,45.7,45.53,45.68,298706.0,27.0945,27.1837,27.0826,27.1718,298706.0
2017-04-26 13:00:00,45.68,45.74,45.65,45.71,256903.0,27.1718,27.2075,27.154,27.1897,256903.0
2017-04-26 13:30:00,45.71,45.78,45.62,45.78,408093.0,27.1897,27.2313,27.1361,27.2313,408093.0
2017-04-26 14:00:00,45.77,45.94,45.77,45.93,217683.0,27.2254,27.3265,27.2254,27.3205,217683.0
2017-04-26 14:30:00,45.93,45.95,45.81,45.92,306716.0,27.3205,27.3324,27.2491,27.3146,306716.0
2017-04-26 15:00:00,45.92,46.05,45.87,46.04,248902.0,27.3146,27.3919,27.2848,27.386,248902.0
2017-04-26 15:30:00,46.04,46.31,45.96,46.25,1113068.0,27.386,27.5466,27.3384,27.5109,1113068.0
2017-04-27 09:30:00,45.85,45.96,45.66,45.79,470643.0,27.2729,27.3384,27.1599,27.2373,470643.0
2017-04-27 10:00:00,45.8,46.01,45.74,45.88,275505.0,27.2432,27.3681,27.2075,27.2908,275505.0
2017-04-27 10:30:00,45.87,45.88,45.48,45.51,271552.0,27.2848,27.2908,27.0529,27.0707,271552.0
2017-04-27 11:00:00,45.52,45.64,45.44,45.52,215996.0,27.0766,27.148,27.0291,27.0766,215996.0
2017-04-27 11:30:00,45.52,45.56,45.45,45.5,213258.0,27.0766,27.1004,27.035,27.0648,213258.0
2017-04-27 12:00:00,45.51,45.57,45.47,45.5,119748.0,27.0707,27.1064,27.0469,27.0648,119748.0
2017-04-27 12:30:00,45.51,45.58,45.42,45.45,170694.0,27.0707,27.1123,27.0172,27.035,170694.0
2017-04-27 13:00:00,45.46,45.5,45.41,45.45,116875.0,27.041,27.0648,27.0112,27.035,116875.0
2017-04-27 13:30:00,45.45,45.49,45.43,45.46,139222.0,27.035,27.0588,27.0231,27.041,139222.0
2017-04-27 14:00:00,45.46,45.53,45.43,45.53,183709.0,27.041,27.0826,27.0231,27.0826,183709.0
2017-04-27 14:30:00,45.53,45.6,45.51,45.54,98917.0,27.0826,27.1242,27.0707,27.0885,98917.0
2017-04-27 15:00:00,45.54,45.56,45.51,45.54,163372.0,27.0885,27.1004,27.0707,27.0885,163372.0
2017-04-27 15:30:00,45.54,45.61,45.47,45.6,715071.0,27.0885,27.1302,27.0469,27.1242,715071.0
2017-04-28 09:30:00,45.27,45.34,45.07,45.25,149743.0,26.9279,26.9696,26.809,26.916,149743.0
2017-04-28 10:00:00,45.24,45.46,45.22,45.3,61641.0,26.9101,27.041,26.8982,26.9458,61641.0
2017-04-28 10:30:00,45.3,45.37,45.2,45.37,54011.0,26.9458,26.9874,26.8863,26.9874,54011.0
2017-04-28 11:00:00,45.38,45.4,45.32,45.37,46270.0,26.9934,27.0053,26.9577,26.9874,46270.0
2017-04-28 11:30:00,45.38,45.39,45.34,45.39,68314.0,26.9934,26.9993,26.9696,26.9993,68314.0
2017-04-28 12:00:00,45.39,45.43,45.31,45.34,69130.0,26.9993,27.0231,26.9517,26.9696,69130.0
2017-04-28 12:30:00,45.34,45.36,45.3,45.33,42803.0,26.9696,26.9815,26.9458,26.9636,42803.0
2017-04-28 13:00:00,45.32,45.37,45.29,45.33,46903.0,26.9577,26.9874,26.9398,26.9636,46903.0
2017-04-28 13:30:00,45.33,45.39,45.29,45.33,195465.0,26.9636,26.9993,26.9398,26.9636,195465.0
2017-04-28 14:00:00,45.33,45.37,45.29,45.33,586418.0,26.9636,26.9874,26.9398,26.9636,586418.0
2017-04-28 14:30:00,45.32,45.34,45.23,45.33,221020.0,26.9577,26.9696,26.9041,26.9636,221020.0
2017-04-28 15:00:00,45.33,45.42,45.33,45.4,218778.0,26.9636,27.0172,26.9636,27.0053,218778.0
2017-04-28 15:30:00,45.4,45.6,45.37,45.58,720472.0,27.0053,27.1242,26.9874,27.1123,720472.0
2017-05-01 09:30:00,45.55,45.55,45.31,45.39,84009.0,27.0945,27.0945,26.9517,26.9993,84009.0
2017-05-01 10:00:00,45.39,45.42,45.28,45.29,28594.0,26.9993,27.0172,26.9339,26.9398,28594.0
2017-05-01 10:30:00,45.28,45.31,45.25,45.26,24448.0,26.9339,26.9517,26.916,26.922,24448.0
2017-05-01 11:00:00,45.25,45.25,45.1,45.1,45594.0,26.916,26.916,26.8268,26.8268,45594.0
2017-05-01 11:30:00,45.1,45.11,45.01,45.02,42902.0,26.8268,26.8328,26.7733,26.7792,42902.0
2017-05-01 12:00:00,45.02,45.09,44.96,45.02,35599.0,26.7792,26.8209,26.7435,26.7792,35599.0
2017-05-01 12:30:00,45.02,45.06,45.01,45.04,25387.0,26.7792,26.803,26.7733,26.7911,25387.0
2017-05-01 13:00:00,45.04,45.05,44.98,44.99,21677.0,26.7911,26.7971,26.7554,26.7614,21677.0
2017-05-01 13:30:00,44.98,45.04,44.96,45.01,27929.0,26.7554,26.7911,26.7435,26.7733,27929.0
2017-05-01 14:00:00,45.01,45.04,44.94,44.95,50968.0,26.7733,26.7911,26.7316,26.7376,50968.0
2017-05-01 14:30:00,44.95,44.98,44.86,44.9,61960.0,26.7376,26.7554,26.6841,26.7079,61960.0
2017-05-01 15:00:00,44.9,44.93,44.82,44.91,162736.0,26.7079,26.7257,26.6603,26.7138,162736.0
2017-05-01 15:30:00,44.91,44.94,44.88,44.91,164934.0,26.7138,26.7316,26.696,26.7138,164934.0
2017-05-02 09:30:00,44.83,44.97,44.76,44.88,55040.0,26.6662,26.7495,26.6246,26.696,55040.0
2017-05-02 10:00:00,44.89,45.11,44.86,45.1,89982.0,26.7019,26.8328,26.6841,26.8268,89982.0
2017-05-02 10:30:00,45.09,45.14,45.03,45.11,43139.0,26.8209,26.8506,26.7852,26.8328,43139.0
2017-05-02 11:00:00,45.11,45.13,45.07,45.09,31445.0,26.8328,26.8447,26.809,26.8209,31445.0
2017-05-02 11:30:00,45.09,45.15,45.02,45.1,19503.0,26.8209,26.8566,26.7792,26.8268,19503.0
2017-05-02 12:00:00,45.1,45.25,45.09,45.25,45833.0,26.8268,26.916,26.8209,26.916,45833.0
2017-05-02 12:30:00,45.24,45.33,45.19,45.19,54459.0,26.9101,26.9636,26.8804,26.8804,54459.0
2017-05-02 13:00:00,45.2,45.33,45.18,45.29,33607.0,26.8863,26.9636,26.8744,26.9398,33607.0
2017-05-02 13:30:00,45.3,45.34,45.26,45.3,27700.0,26.9458,26.9696,26.922,26.9458,27700.0
2017-05-02 14:00:00,45.3,45.39,45.29,45.34,42441.0,26.9458,26.9993,26.9398,26.9696,42441.0
2017-05-02 14:30:00,45.35,45.37,45.28,45.29,39888.0,26.9755,26.9874,26.9339,26.9398,39888.0
2017-05-02 15:00:00,45.29,45.32,45.24,45.24,36240.0,26.9398,26.9577,26.9101,26.9101,36240.0
2017-05-02 15:30:00,45.24,45.3,45.23,45.29,158503.0,26.9101,26.9458,26.9041,26.9398,158503.0
2017-05-03 09:30:00,45.23,45.3,44.99,45.05,122730.0,26.9041,26.9458,26.7614,26.7971,122730.0
2017-05-03 10:00:00,45.06,45.11,45.0,45.05,75984.0,26.803,26.8328,26.7673,26.7971,75984.0
2017-05-03 10:30:00,45.04,45.04,44.86,44.95,109798.0,26.7911,26.7911,26.6841,26.7376,109798.0
2017-05-03 11:00:00,44.95,45.08,44.9,45.0,103283.0,26.7376,26.8149,26.7079,26.7673,103283.0
2017-05-03 11:30:00,45.0,45.12,45.0,45.09,67096.0,26.7673,26.8387,26.7673,26.8209,67096.0
2017-05-03 12:00:00,45.11,45.13,45.07,45.07,51755.0,26.8328,26.8447,26.809,26.809,51755.0
2017-05-03 12:30:00,45.07,45.08,45.03,45.07,28872.0,26.809,26.8149,26.7852,26.809,28872.0
2017-05-03 13:00:00,45.07,45.09,44.97,44.97,53701.0,26.809,26.8209,26.7495,26.7495,53701.0
2017-05-03 13:30:00,44.97,45.06,44.97,45.06,60088.0,26.7495,26.803,26.7495,26.803,60088.0
2017-05-03 14:00:00,45.05,45.1,44.96,45.05,95633.0,26.7971,26.8268,26.7435,26.7971,95633.0
2017-05-03 14:30:00,45.04,45.1,45.02,45.04,71765.0,26.7911,26.8268,26.7792,26.7911,71765.0
2017-05-03 15:00:00,45.05,45.06,45.0,45.01,95497.0,26.7971,26.803,26.7673,26.7733,95497.0
2017-05-03 15:30:00,45.02,45.1,44.98,45.04,255438.0,26.7792,26.8268,26.7554,26.7911,255438.0
2017-05-04 09:30:00,44.96,44.96,44.75,44.86,90321.0,26.7435,26.7435,26.6186,26.6841,90321.0
2017-05-04 10:00:00,44.88,44.91,44.77,44.86,53904.0,26.696,26.7138,26.6305,26.6841,53904.0
2017-05-04 10:30:00,44.87,44.87,44.61,44.66,98826.0,26.69,26.69,26.5354,26.5651,98826.0
2017-05-04 11:00:00,44.66,44.77,44.52,44.77,90241.0,26.5651,26.6305,26.4818,26.6305,90241.0
2017-05-04 11:30:00,44.77,44.84,44.71,44.71,56067.0,26.6305,26.6722,26.5948,26.5948,56067.0
2017-05-04 12:00:00,44.7,44.88,44.61,44.88,145588.0,26.5889,26.696,26.5354,26.696,145588.0
2017-05-04 12:30:00,44.89,45.01,44.83,44.99,132673.0,26.7019,26.7733,26.6662,26.7614,132673.0
2017-05-04 13:00:00,45.0,45.0,44.82,44.84,70057.0,26.7673,26.7673,26.6603,26.6722,70057.0
2017-05-04 13:30:00,44.84,44.9,44.81,44.88,71155.0,26.6722,26.7079,26.6543,26.696,71155.0
2017-05-04 14:00:00,44.88,44.89,44.71,44.76,89886.0,26.696,26.7019,26.5948,26.6246,89886.0
2017-05-04 14:30:00,44.77,44.87,44.75,44.86,87294.0,26.6305,26.69,26.6186,26.6841,87294.0
2017-05-04 15:00:00,44.86,44.88,44.81,44.86,92801.0,26.6841,26.696,26.6543,26.6841,92801.0
2017-05-04 15:30:00,44.86,44.9,44.78,44.8,251352.0,26.6841,26.7079,26.6365,26.6484,251352.0
2017-05-05 09:30:00,44.8,44.97,44.76,44.91,56912.0,26.6484,26.7495,26.6246,26.7138,56912.0
2017-05-05 10:00:00,44.88,45.26,44.88,45.26,50629.0,26.696,26.922,26.696,26.922,50629.0
2017-05-05 10:30:00,45.25,45.43,45.24,45.34,64738.0,26.916,27.0231,26.9101,26.9696,64738.0
2017-05-05 11:00:00,45.35,45.37,45.28,45.29,37689.0,26.9755,26.9874,26.9339,26.9398,37689.0
2017-05-05 11:30:00,45.3,45.4,45.27,45.38,38820.0,26.9458,27.0053,26.9279,26.9934,38820.0
2017-05-05 12:00:00,45.38,45.47,45.36,45.36,28247.0,26.9934,27.0469,26.9815,26.9815,28247.0
2017-05-05 12:30:00,45.36,45.43,45.31,45.34,21681.0,26.9815,27.0231,26.9517,26.9696,21681.0
2017-05-05 13:00:00,45.34,45.4,45.31,45.37,31639.0,26.9696,27.0053,26.9517,26.9874,31639.0
2017-05-05 13:30:00,45.37,45.42,45.36,45.39,25833.0,26.9874,27.0172,26.9815,26.9993,25833.0
2017-05-05 14:00:00,45.38,45.43,45.36,45.42,32546.0,26.9934,27.0231,26.9815,27.0172,32546.0
2017-05-05 14:30:00,45.41,45.47,45.41,45.47,29087.0,27.0112,27.0469,27.0112,27.0469,29087.0
2017-05-05 15:00:00,45.47,45.53,45.45,45.52,57116.0,27.0469,27.0826,27.035,27.0766,57116.0
2017-05-05 15:30:00,45.51,45.53,45.45,45.5,159380.0,27.0707,27.0826,27.035,27.0648,159380.0
2017-05-08 09:30:00,45.36,45.51,45.31,45.4,60685.0,26.9815,27.0707,26.9517,27.0053,60685.0
2017-05-08 10:00:00,45.41,45.44,45.22,45.43,34262.0,27.0112,27.0291,26.8982,27.0231,34262.0
2017-05-08 10:30:00,45.43,45.52,45.42,45.48,56422.0,27.0231,27.0766,27.0172,27.0529,56422.0
2017-05-08 11:00:00,45.48,45.53,45.36,45.39,35538.0,27.0529,27.0826,26.9815,26.9993,35538.0
2017-05-08 11:30:00,45.39,45.48,45.38,45.47,45830.0,26.9993,27.0529,26.9934,27.0469,45830.0
2017-05-08 12:00:00,45.47,45.48,45.36,45.44,50945.0,27.0469,27.0529,26.9815,27.0291,50945.0
2017-05-08 12:30:00,45.43,45.53,45.38,45.51,58638.0,27.0231,27.0826,26.9934,27.0707,58638.0
2017-05-08 13:00:00,45.52,45.56,45.5,45.51,42712.0,27.0766,27.1004,27.0648,27.0707,42712.0
2017-05-08 13:30:00,45.51,45.52,45.44,45.5,49502.0,27.0707,27.0766,27.0291,27.0648,49502.0
2017-05-08 14:00:00,45.51,45.51,45.43,45.48,61912.0,27.0707,27.0707,27.0231,27.0529,61912.0
2017-05-08 14:30:00,45.49,45.49,45.43,45.43,36956.0,27.0588,27.0588,27.0231,27.0231,36956.0
2017-05-08 15:00:00,45.44,45.49,45.41,45.48,50703.0,27.0291,27.0588,27.0112,27.0529,50703.0
2017-05-08 15:30:00,45.49,45.53,45.47,45.5,130602.0,27.0588,27.0826,27.0469,27.0648,130602.0
2017-05-09 09:30:00,45.46,45.49,45.28,45.3,68472.0,27.041,27.0588,26.9339,26.9458,68472.0
2017-05-09 10:00:00,45.32,45.34,45.08,45.1,61113.0,26.9577,26.9696,26.8149,26.8268,61113.0
2017-05-09 10:30:00,45.1,45.12,44.9,45.0,139092.0,26.8268,26.8387,26.7079,26.7673,139092.0
2017-05-09 11:00:00,45.02,45.18,45.0,45.1,58255.0,26.7792,26.8744,26.7673,26.8268,58255.0
2017-05-09 11:30:00,45.09,45.12,45.05,45.11,99852.0,26.8209,26.8387,26.7971,26.8328,99852.0
2017-05-09 12:00:00,45.11,45.14,45.01,45.03,95083.0,26.8328,26.8506,26.7733,26.7852,95083.0
2017-05-09 12:30:00,45.04,45.04,44.96,44.97,33767.0,26.7911,26.7911,26.7435,26.7495,33767.0
2017-05-09 13:00:00,44.97,45.0,44.9,44.94,34762.0,26.7495,26.7673,26.7079,26.7316,34762.0
2017-05-09 13:30:00,44.95,45.11,44.92,45.08,31659.0,26.7376,26.8328,26.7198,26.8149,31659.0
2017-05-09 14:00:00,45.07,45.12,45.03,45.07,62025.0,26.809,26.8387,26.7852,26.809,62025.0
2017-05-09 14:30:00,45.07,45.08,45.01,45.05,36020.0,26.809,26.8149,26.7733,26.7971,36020.0
2017-05-09 15:00:00,45.05,45.09,45.01,45.08,63790.0,26.7971,26.8209,26.7733,26.8149,63790.0
2017-05-09 15:30:00,45.08,45.11,45.05,45.08,166628.0,26.8149,26.8328,26.7971,26.8149,166628.0
2017-05-10 09:30:00,45.24,45.32,45.07,45.15,67925.0,26.9101,26.9577,26.809,26.8566,67925.0
2017-05-10 10:00:00,45.14,45.16,45.08,45.13,34353.0,26.8506,26.8625,26.8149,26.8447,34353.0
2017-05-10 10:30:00,45.13,45.28,45.13,45.2,29726.0,26.8447,26.9339,26.8447,26.8863,29726.0
2017-05-10 11:00:00,45.2,45.26,45.17,45.24,30481.0,26.8863,26.922,26.8685,26.9101,30481.0
2017-05-10 11:30:00,45.23,45.35,45.23,45.34,27135.0,26.9041,26.9755,26.9041,26.9696,27135.0
2017-05-10 12:00:00,45.33,45.35,45.26,45.32,68120.0,26.9636,26.9755,26.922,26.9577,68120.0
2017-05-10 12:30:00,45.33,45.39,45.31,45.37,79016.0,26.9636,26.9993,26.9517,26.9874,79016.0
2017-05-10 13:00:00,45.38,45.39,45.3,45.3,37567.0,26.9934,26.9993,26.9458,26.9458,37567.0
2017-05-10 13:30:00,45.31,45.32,45.21,45.22,19475.0,26.9517,26.9577,26.8923,26.8982,19475.0
2017-05-10 14:00:00,45.23,45.23,45.13,45.14,26891.0,26.9041,26.9041,26.8447,26.8506,26891.0
2017-05-10 14:30:00,45.14,45.17,45.11,45.16,36200.0,26.8506,26.8685,26.8328,26.8625,36200.0
2017-05-10 15:00:00,45.17,45.19,45.15,45.16,29233.0,26.8685,26.8804,26.8566,26.8625,29233.0
2017-05-10 15:30:00,45.15,45.23,45.15,45.18,91846.0,26.8566,26.9041,26.8566,26.8744,91846.0
2017-05-11 09:30:00,44.87,45.04,44.8,44.92,102989.0,26.69,26.7911,26.6484,26.7198,102989.0
2017-05-11 10:00:00,44.92,44.96,44.83,44.9,36974.0,26.7198,26.7435,26.6662,26.7079,36974.0
2017-05-11 10:30:00,44.9,44.95,44.86,44.89,28183.0,26.7079,26.7376,26.6841,26.7019,28183.0
2017-05-11 11:00:00,44.9,44.91,44.79,44.8,52860.0,26.7079,26.7138,26.6424,26.6484,52860.0
2017-05-11 11:30:00,44.8,44.81,44.69,44.74,67834.0,26.6484,26.6543,26.5829,26.6127,67834.0
2017-05-11 12:00:00,44.75,44.79,44.66,44.68,28398.0,26.6186,26.6424,26.5651,26.577,28398.0
2017-05-11 12:30:00,44.68,44.73,44.64,44.69,32407.0,26.577,26.6067,26.5532,26.5829,32407.0
2017-05-11 13:00:00,44.7,44.79,44.67,44.78,57193.0,26.5889,26.6424,26.571,26.6365,57193.0
2017-05-11 13:30:00,44.79,44.83,44.74,44.79,28387.0,26.6424,26.6662,26.6127,26.6424,28387.0
2017-05-11 14:00:00,44.79,44.87,44.75,44.86,49927.0,26.6424,26.69,26.6186,26.6841,49927.0
2017-05-11 14:30:00,44.85,44.85,44.73,44.73,46984.0,26.6781,26.6781,26.6067,26.6067,46984.0
2017-05-11 15:00:00,44.72,44.74,44.68,44.69,43435.0,26.6008,26.6127,26.577,26.5829,43435.0
2017-05-11 15:30:00,44.69,44.82,44.67,44.8,199210.0,26.5829,26.6603,26.571,26.6484,199210.0
2017-05-12 09:30:00,44.8,45.01,44.69,44.88,95579.0,26.6484,26.7733,26.5829,26.696,95579.0
2017-05-12 10:00:00,44.88,44.89,44.69,44.69,36584.0,26.696,26.7019,26.5829,26.5829,36584.0
2017-05-12 10:30:00,44.7,44.76,44.62,44.7,50983.0,26.5889,26.6246,26.5413,26.5889,50983.0
2017-05-12 11:00:00,44.7,44.87,44.68,44.87,29869.0,26.5889,26.69,26.577,26.69,29869.0
2017-05-12 11:30:00,44.89,44.93,44.8,44.83,47066.0,26.7019,26.7257,26.6484,26.6662,47066.0
2017-05-12 12:00:00,44.83,44.86,44.81,44.82,16880.0,26.6662,26.6841,26.6543,26.6603,16880.0
2017-05-12 12:30:00,44.82,44.83,44.73,44.75,39898.0,26.6603,26.6662,26.6067,26.6186,39898.0
2017-05-12 13:00:00,44.74,44.8,44.73,44.75,43305.0,26.6127,26.6484,26.6067,26.6186,43305.0
2017-05-12 13:30:00,44.74,44.75,44.7,44.71,48292.0,26.6127,26.6186,26.5889,26.5948,48292.0
2017-05-12 14:00:00,44.72,44.72,44.69,44.7,57894.0,26.6008,26.6008,26.5829,26.5889,57894.0
2017-05-12 14:30:00,44.7,44.73,44.67,44.7,38135.0,26.5889,26.6067,26.571,26.5889,38135.0
2017-05-12 15:00:00,44.71,44.73,44.68,44.71,30829.0,26.5948,26.6067,26.577,26.5948,30829.0
2017-05-12 15:30:00,44.71,44.77,44.69,44.73,110906.0,26.5948,26.6305,26.5829,26.6067,110906.0
2017-05-15 09:30:00,45.04,45.05,44.75,44.83,74408.0,26.7911,26.7971,26.6186,26.6662,74408.0
2017-05-15 10:00:00,44.84,44.89,44.81,44.82,27442.0,26.6722,26.7019,26.6543,26.6603,27442.0
2017-05-15 10:30:00,44.82,44.88,44.76,44.84,35813.0,26.6603,26.696,26.6246,26.6722,35813.0
2017-05-15 11:00:00,44.85,44.93,44.77,44.88,72178.0,26.6781,26.7257,26.6305,26.696,72178.0
2017-05-15 11:30:00,44.88,44.96,44.87,44.94,45169.0,26.696,26.7435,26.69,26.7316,45169.0
2017-05-15 12:00:00,44.93,44.99,44.92,44.97,41737.0,26.7257,26.7614,26.7198,26.7495,41737.0
2017-05-15 12:30:00,44.96,44.99,44.91,44.91,24948.0,26.7435,26.7614,26.7138,26.7138,24948.0
2017-05-15 13:00:00,44.91,44.91,44.84,44.84,19680.0,26.7138,26.7138,26.6722,26.6722,19680.0
2017-05-15 13:30:00,44.83,44.84,44.75,44.79,36058.0,26.6662,26.6722,26.6186,26.6424,36058.0
2017-05-15 14:00:00,44.79,44.82,44.72,44.72,40693.0,26.6424,26.6603,26.6008,26.6008,40693.0
2017-05-15 14:30:00,44.72,44.78,44.7,44.74,54617.0,26.6008,26.6365,26.5889,26.6127,54617.0
2017-05-15 15:00:00,44.75,44.81,44.75,44.8,40398.0,26.6186,26.6543,26.6186,26.6484,40398.0
2017-05-15 15:30:00,44.8,44.85,44.78,44.83,121166.0,26.6484,26.6781,26.6365,26.6662,121166.0
2017-05-16 09:30:00,44.85,45.1,44.81,44.92,56491.0,26.6781,26.8268,26.6543,26.7198,56491.0
2017-05-16 10:00:00,44.93,44.93,44.76,44.82,21910.0,26.7257,26.7257,26.6246,26.6603,21910.0
2017-05-16 10:30:00,44.82,44.86,44.75,44.83,32486.0,26.6603,26.6841,26.6186,26.6662,32486.0
2017-05-16 11:00:00,44.84,44.91,44.75,44.89,22447.0,26.6722,26.7138,26.6186,26.7019,22447.0
2017-05-16 11:30:00,44.89,44.96,44.83,44.91,55398.0,26.7019,26.7435,26.6662,26.7138,55398.0
2017-05-16 12:00:00,44.9,44.92,44.82,44.86,32390.0,26.7079,26.7198,26.6603,26.6841,32390.0
2017-05-16 12:30:00,44.83,44.93,44.82,44.91,15186.0,26.6662,26.7257,26.6603,26.7138,15186.0
2017-05-16 13:00:00,44.91,44.91,44.82,44.84,22006.0,26.7138,26.7138,26.6603,26.6722,22006.0
2017-05-16 13:30:00,44.85,44.87,44.82,44.83,19943.0,26.6781,26.69,26.6603,26.6662,19943.0
2017-05-16 14:00:00,44.84,44.85,44.67,44.73,57445.0,26.6722,26.6781,26.571,26.6067,57445.0
2017-05-16 14:30:00,44.73,44.74,44.64,44.71,63124.0,26.6067,26.6127,26.5532,26.5948,63124.0
2017-05-16 15:00:00,44.73,44.74,44.71,44.72,37566.0,26.6067,26.6127,26.5948,26.6008,37566.0
2017-05-16 15:30:00,44.72,44.74,44.68,44.69,82487.0,26.6008,26.6127,26.577,26.5829,82487.0
2017-05-17 09:30:00,44.46,44.51,44.1,44.11,128231.0,26.4461,26.4759,26.232,26.2379,128231.0
2017-05-17 10:00:00,44.14,44.36,44.13,44.32,79845.0,26.2558,26.3866,26.2498,26.3629,79845.0
2017-05-17 10:30:00,44.32,44.38,44.22,44.33,77137.0,26.3629,26.3985,26.3034,26.3688,77137.0
2017-05-17 11:00:00,44.32,44.4,44.22,44.35,66728.0,26.3629,26.4104,26.3034,26.3807,66728.0
2017-05-17 11:30:00,44.34,44.41,44.25,44.37,69861.0,26.3747,26.4164,26.3212,26.3926,69861.0
2017-05-17 12:00:00,44.37,44.43,44.26,44.26,86682.0,26.3926,26.4283,26.3272,26.3272,86682.0
2017-05-17 12:30:00,44.25,44.44,44.2,44.4,70461.0,26.3212,26.4342,26.2915,26.4104,70461.0
2017-05-17 13:00:00,44.4,44.4,44.32,44.38,41936.0,26.4104,26.4104,26.3629,26.3985,41936.0
2017-05-17 13:30:00,44.39,44.42,44.33,44.37,43864.0,26.4045,26.4223,26.3688,26.3926,43864.0
2017-05-17 14:00:00,44.38,44.41,44.31,44.32,61290.0,26.3985,26.4164,26.3569,26.3629,61290.0
2017-05-17 14:30:00,44.33,44.34,44.24,44.34,67553.0,26.3688,26.3747,26.3153,26.3747,67553.0
2017-05-17 15:00:00,44.34,44.39,44.3,44.33,45021.0,26.3747,26.4045,26.351,26.3688,45021.0
2017-05-17 15:30:00,44.33,44.38,44.28,44.28,144579.0,26.3688,26.3985,26.3391,26.3391,144579.0
2017-05-18 09:30:00,44.37,44.39,44.07,44.12,81367.0,26.3926,26.4045,26.2141,26.2439,81367.0
2017-05-18 10:00:00,44.1,44.44,44.1,44.43,42870.0,26.232,26.4342,26.232,26.4283,42870.0
2017-05-18 10:30:00,44.4,44.54,44.26,44.35,34094.0,26.4104,26.4937,26.3272,26.3807,34094.0
2017-05-18 11:00:00,44.35,44.48,44.33,44.48,58485.0,26.3807,26.458,26.3688,26.458,58485.0
2017-05-18 11:30:00,44.49,44.49,44.31,44.32,30271.0,26.464,26.464,26.3569,26.3629,30271.0
2017-05-18 12:00:00,44.32,44.32,44.18,44.29,41107.0,26.3629,26.3629,26.2796,26.345,41107.0
2017-05-18 12:30:00,44.29,44.35,44.27,44.28,30795.0,26.345,26.3807,26.3331,26.3391,30795.0
2017-05-18 13:00:00,44.29,44.29,44.09,44.1,52734.0,26.345,26.345,26.226,26.232,52734.0
2017-05-18 13:30:00,44.1,44.2,44.05,44.18,38580.0,26.232,26.2915,26.2022,26.2796,38580.0
2017-05-18 14:00:00,44.19,44.3,44.18,44.26,34815.0,26.2855,26.351,26.2796,26.3272,34815.0
2017-05-18 14:30:00,44.27,44.31,44.25,44.28,86502.0,26.3331,26.3569,26.3212,26.3391,86502.0
2017-05-18 15:00:00,44.29,44.32,44.27,44.3,54029.0,26.345,26.3629,26.3331,26.351,54029.0
2017-05-18 15:30:00,44.3,44.34,44.27,44.27,146325.0,26.351,26.3747,26.3331,26.3331,146325.0
2017-05-19 09:30:00,44.39,44.54,44.32,44.54,72767.0,26.4045,26.4937,26.3629,26.4937,72767.0
2017-05-19 10:00:00,44.56,44.63,44.52,44.58,41667.0,26.5056,26.5472,26.4818,26.5175,41667.0
2017-05-19 10:30:00,44.61,44.68,44.57,44.59,29628.0,26.5354,26.577,26.5116,26.5235,29628.0
2017-05-19 11:00:00,44.58,44.66,44.55,44.65,35827.0,26.5175,26.5651,26.4997,26.5591,35827.0
2017-05-19 11:30:00,44.65,44.73,44.62,44.66,35402.0,26.5591,26.6067,26.5413,26.5651,35402.0
2017-05-19 12:00:00,44.65,44.7,44.62,44.65,65923.0,26.5591,26.5889,26.5413,26.5591,65923.0
2017-05-19 12:30:00,44.64,44.67,44.61,44.62,21819.0,26.5532,26.571,26.5354,26.5413,21819.0
2017-05-19 13:00:00,44.63,44.64,44.59,44.64,28188.0,26.5472,26.5532,26.5235,26.5532,28188.0
2017-05-19 13:30:00,44.64,44.69,44.62,44.67,24747.0,26.5532,26.5829,26.5413,26.571,24747.0
2017-05-19 14:00:00,44.68,44.73,44.66,44.68,52180.0,26.577,26.6067,26.5651,26.577,52180.0
2017-05-19 14:30:00,44.69,44.69,44.65,44.68,36261.0,26.5829,26.5829,26.5591,26.577,36261.0
2017-05-19 15:00:00,44.67,44.69,44.63,44.67,55071.0,26.571,26.5829,26.5472,26.571,55071.0
2017-05-19 15:30:00,44.67,44.73,44.65,44.7,119626.0,26.571,26.6067,26.5591,26.5889,119626.0
2017-05-22 09:30:00,44.82,45.11,44.73,45.05,34975.0,26.6603,26.8328,26.6067,26.7971,34975.0
2017-05-22 10:00:00,45.05,45.05,44.93,44.98,23649.0,26.7971,26.7971,26.7257,26.7554,23649.0
2017-05-22 10:30:00,44.98,45.08,44.96,45.07,29604.0,26.7554,26.8149,26.7435,26.809,29604.0
2017-05-22 11:00:00,45.09,45.1,45.02,45.07,35608.0,26.8209,26.8268,26.7792,26.809,35608.0
2017-05-22 11:30:00,45.06,45.06,44.95,45.0,20854.0,26.803,26.803,26.7376,26.7673,20854.0
2017-05-22 12:00:00,45.0,45.04,44.97,45.04,22549.0,26.7673,26.7911,26.7495,26.7911,22549.0
2017-05-22 12:30:00,45.04,45.06,45.03,45.05,20503.0,26.7911,26.803,26.7852,26.7971,20503.0
2017-05-22 13:00:00,45.05,45.13,45.04,45.13,25389.0,26.7971,26.8447,26.7911,26.8447,25389.0
2017-05-22 13:30:00,45.12,45.15,45.12,45.14,17398.0,26.8387,26.8566,26.8387,26.8506,17398.0
2017-05-22 14:00:00,45.14,45.17,45.14,45.16,18251.0,26.8506,26.8685,26.8506,26.8625,18251.0
2017-05-22 14:30:00,45.17,45.23,45.16,45.21,94358.0,26.8685,26.9041,26.8625,26.8923,94358.0
2017-05-22 15:00:00,45.21,45.21,45.13,45.15,37576.0,26.8923,26.8923,26.8447,26.8566,37576.0
2017-05-22 15:30:00,45.15,45.17,45.07,45.1,118570.0,26.8566,26.8685,26.809,26.8268,118570.0
2017-05-23 09:30:00,45.14,45.34,45.03,45.18,91449.0,26.8506,26.9696,26.7852,26.8744,91449.0
2017-05-23 10:00:00,45.17,45.18,45.06,45.08,41127.0,26.8685,26.8744,26.803,26.8149,41127.0
2017-05-23 10:30:00,45.07,45.1,44.97,44.98,42743.0,26.809,26.8268,26.7495,26.7554,42743.0
2017-05-23 11:00:00,44.98,45.03,44.95,44.97,55101.0,26.7554,26.7852,26.7376,26.7495,55101.0
2017-05-23 11:30:00,44.97,45.0,44.92,44.92,36641.0,26.7495,26.7673,26.7198,26.7198,36641.0
2017-05-23 12:00:00,44.92,45.0,44.9,44.92,86165.0,26.7198,26.7673,26.7079,26.7198,86165.0
2017-05-23 12:30:00,44.92,44.92,44.84,44.84,68643.0,26.7198,26.7198,26.6722,26.6722,68643.0
2017-05-23 13:00:00,44.84,44.88,44.82,44.85,27532.0,26.6722,26.696,26.6603,26.6781,27532.0
2017-05-23 13:30:00,44.86,44.86,44.81,44.83,41217.0,26.6841,26.6841,26.6543,26.6662,41217.0
2017-05-23 14:00:00,44.84,44.86,44.83,44.84,31032.0,26.6722,26.6841,26.6662,26.6722,31032.0
2017-05-23 14:30:00,44.84,44.84,44.68,44.72,45526.0,26.6722,26.6722,26.577,26.6008,45526.0
2017-05-23 15:00:00,44.72,44.79,44.72,44.75,29798.0,26.6008,26.6424,26.6008,26.6186,29798.0
2017-05-23 15:30:00,44.76,44.78,44.7,44.72,144945.0,26.6246,26.6365,26.5889,26.6008,144945.0
2017-05-24 09:30:00,44.74,44.82,44.7,44.79,43583.0,26.6127,26.6603,26.5889,26.6424,43583.0
2017-05-24 10:00:00,44.8,44.95,44.77,44.88,42147.0,26.6484,26.7376,26.6305,26.696,42147.0
2017-05-24 10:30:00,44.9,44.98,44.83,44.86,36694.0,26.7079,26.7554,26.6662,26.6841,36694.0
2017-05-24 11:00:00,44.86,44.89,44.76,44.82,47656.0,26.6841,26.7019,26.6246,26.6603,47656.0
2017-05-24 11:30:00,44.82,44.88,44.72,44.72,36302.0,26.6603,26.696,26.6008,26.6008,36302.0
2017-05-24 12:00:00,44.71,44.79,44.7,44.78,28346.0,26.5948,26.6424,26.5889,26.6365,28346.0
2017-05-24 12:30:00,44.78,44.9,44.78,44.89,25267.0,26.6365,26.7079,26.6365,26.7019,25267.0
2017-05-24 13:00:00,44.9,44.92,44.85,44.92,14322.0,26.7079,26.7198,26.6781,26.7198,14322.0
2017-05-24 13:30:00,44.92,45.01,44.91,45.01,33388.0,26.7198,26.7733,26.7138,26.7733,33388.0
2017-05-24 14:00:00,45.0,45.12,44.98,45.12,39539.0,26.7673,26.8387,26.7554,26.8387,39539.0
2017-05-24 14:30:00,45.11,45.13,45.07,45.09,45297.0,26.8328,26.8447,26.809,26.8209,45297.0
2017-05-24 15:00:00,45.1,45.13,45.05,45.11,52705.0,26.8268,26.8447,26.7971,26.8328,52705.0
2017-05-24 15:30:00,45.11,45.19,45.11,45.16,133340.0,26.8328,26.8804,26.8328,26.8625,133340.0
2017-05-25 09:30:00,45.22,45.3,45.2,45.24,43797.0,26.8982,26.9458,26.8863,26.9101,43797.0
2017-05-25 10:00:00,45.23,45.25,45.17,45.19,14986.0,26.9041,26.916,26.8685,26.8804,14986.0
2017-05-25 10:30:00,45.18,45.19,45.1,45.1,20076.0,26.8744,26.8804,26.8268,26.8268,20076.0
2017-05-25 11:00:00,45.12,45.15,45.07,45.07,44286.0,26.8387,26.8566,26.809,26.809,44286.0
2017-05-25 11:30:00,45.08,45.09,44.98,45.01,49124.0,26.8149,26.8209,26.7554,26.7733,49124.0
2017-05-25 12:00:00,45.02,45.05,44.96,45.01,40183.0,26.7792,26.7971,26.7435,26.7733,40183.0
2017-05-25 12:30:00,45.02,45.16,45.02,45.15,15805.0,26.7792,26.8625,26.7792,26.8566,15805.0
2017-05-25 13:00:00,45.14,45.21,45.14,45.18,29124.0,26.8506,26.8923,26.8506,26.8744,29124.0
2017-05-25 13:30:00,45.18,45.2,45.11,45.2,30717.0,26.8744,26.8863,26.8328,26.8863,30717.0
2017-05-25 14:00:00,45.19,45.22,45.16,45.19,28784.0,26.8804,26.8982,26.8625,26.8804,28784.0
2017-05-25 14:30:00,45.19,45.2,45.11,45.15,49825.0,26.8804,26.8863,26.8328,26.8566,49825.0
2017-05-25 15:00:00,45.14,45.22,45.14,45.21,43260.0,26.8506,26.8982,26.8506,26.8923,43260.0
2017-05-25 15:30:00,45.21,45.23,45.15,45.16,62362.0,26.8923,26.9041,26.8566,26.8625,62362.0
2017-05-26 09:30:00,45.2,45.2,45.04,45.13,37038.0,26.8863,26.8863,26.7911,26.8447,37038.0
2017-05-26 10:00:00,45.13,45.18,45.05,45.12,29815.0,26.8447,26.8744,26.7971,26.8387,29815.0
2017-05-26 10:30:00,45.13,45.16,45.02,45.12,57480.0,26.8447,26.8625,26.7792,26.8387,57480.0
2017-05-26 11:00:00,45.11,45.12,45.02,45.07,20372.0,26.8328,26.8387,26.7792,26.809,20372.0
2017-05-26 11:30:00,45.07,45.08,45.04,45.05,16786.0,26.809,26.8149,26.7911,26.7971,16786.0
2017-05-26 12:00:00,45.05,45.08,45.04,45.05,15797.0,26.7971,26.8149,26.7911,26.7971,15797.0
2017-05-26 12:30:00,45.05,45.1,45.03,45.07,35431.0,26.7971,26.8268,26.7852,26.809,35431.0
2017-05-26 13:00:00,45.07,45.14,45.06,45.11,15596.0,26.809,26.8506,26.803,26.8328,15596.0
2017-05-26 13:30:00,45.11,45.13,45.06,45.07,26562.0,26.8328,26.8447,26.803,26.809,26562.0
2017-05-26 14:00:00,45.07,45.11,45.04,45.11,34726.0,26.809,26.8328,26.7911,26.8328,34726.0
2017-05-26 14:30:00,45.11,45.12,45.09,45.12,71692.0,26.8328,26.8387,26.8209,26.8387,71692.0
2017-05-26 15:00:00,45.12,45.14,45.09,45.12,63954.0,26.8387,26.8506,26.8209,26.8387,63954.0
2017-05-26 15:30:00,45.12,45.17,45.11,45.15,117730.0,26.8387,26.8685,26.8328,26.8566,117730.0
2017-05-30 09:30:00,44.91,45.22,44.9,45.16,63112.0,26.7138,26.8982,26.7079,26.8625,63112.0
2017-05-30 10:00:00,45.16,45.2,45.11,45.19,34985.0,26.8625,26.8863,26.8328,26.8804,34985.0
2017-05-30 10:30:00,45.19,45.29,45.11,45.12,73612.0,26.8804,26.9398,26.8328,26.8387,73612.0
2017-05-30 11:00:00,45.13,45.18,45.03,45.06,92999.0,26.8447,26.8744,26.7852,26.803,92999.0
2017-05-30 11:30:00,45.08,45.09,45.05,45.07,50017.0,26.8149,26.8209,26.7971,26.809,50017.0
2017-05-30 12:00:00,45.07,45.1,45.04,45.07,22426.0,26.809,26.8268,26.7911,26.809,22426.0
2017-05-30 12:30:00,45.08,45.19,45.08,45.18,15217.0,26.8149,26.8804,26.8149,26.8744,15217.0
2017-05-30 13:00:00,45.18,45.19,45.13,45.14,16597.0,26.8744,26.8804,26.8447,26.8506,16597.0
2017-05-30 13:30:00,45.15,45.19,45.14,45.16,23016.0,26.8566,26.8804,26.8506,26.8625,23016.0
2017-05-30 14:00:00,45.16,45.21,45.13,45.19,60247.0,26.8625,26.8923,26.8447,26.8804,60247.0
2017-05-30 14:30:00,45.19,45.21,45.15,45.16,15139.0,26.8804,26.8923,26.8566,26.8625,15139.0
2017-05-30 15:00:00,45.17,45.17,45.12,45.15,22945.0,26.8685,26.8685,26.8387,26.8566,22945.0
2017-05-30 15:30:00,45.16,45.24,45.14,45.2,105399.0,26.8625,26.9101,26.8506,26.8863,105399.0
2017-05-31 09:30:00,45.23,45.39,45.23,45.3,69121.0,26.9041,26.9993,26.9041,26.9458,69121.0
2017-05-31 10:00:00,45.31,45.32,45.14,45.23,33252.0,26.9517,26.9577,26.8506,26.9041,33252.0
2017-05-31 10:30:00,45.24,45.39,45.2,45.37,31638.0,26.9101,26.9993,26.8863,26.9874,31638.0
2017-05-31 11:00:00,45.36,45.36,45.16,45.18,31640.0,26.9815,26.9815,26.8625,26.8744,31640.0
2017-05-31 11:30:00,45.19,45.25,45.14,45.25,36331.0,26.8804,26.916,26.8506,26.916,36331.0
2017-05-31 12:00:00,45.25,45.38,45.24,45.36,59004.0,26.916,26.9934,26.9101,26.9815,59004.0
2017-05-31 12:30:00,45.36,45.46,45.35,45.39,44583.0,26.9815,27.041,26.9755,26.9993,44583.0
2017-05-31 13:00:00,45.4,45.48,45.4,45.46,27523.0,27.0053,27.0529,27.0053,27.041,27523.0
2017-05-31 13:30:00,45.45,45.45,45.32,45.34,21411.0,27.035,27.035,26.9577,26.9696,21411.0
2017-05-31 14:00:00,45.33,45.37,45.31,45.32,34045.0,26.9636,26.9874,26.9517,26.9577,34045.0
2017-05-31 14:30:00,45.33,45.4,45.33,45.39,27444.0,26.9636,27.0053,26.9636,26.9993,27444.0
2017-05-31 15:00:00,45.4,45.42,45.35,45.36,30522.0,27.0053,27.0172,26.9755,26.9815,30522.0
2017-05-31 15:30:00,45.36,45.4,45.3,45.33,121713.0,26.9815,27.0053,26.9458,26.9636,121713.0
2017-06-01 09:30:00,45.25,45.52,45.18,45.44,73366.0,26.916,27.0766,26.8744,27.0291,73366.0
2017-06-01 10:00:00,45.43,45.51,45.34,45.41,28745.0,27.0231,27.0707,26.9696,27.0112,28745.0
2017-06-01 10:30:00,45.42,45.48,45.36,45.47,38749.0,27.0172,27.0529,26.9815,27.0469,38749.0
2017-06-01 11:00:00,45.5,45.51,45.4,45.43,31013.0,27.0648,27.0707,27.0053,27.0231,31013.0
2017-06-01 11:30:00,45.42,45.42,45.27,45.35,49010.0,27.0172,27.0172,26.9279,26.9755,49010.0
2017-06-01 12:00:00,45.34,45.41,45.31,45.36,34639.0,26.9696,27.0112,26.9517,26.9815,34639.0
2017-06-01 12:30:00,45.35,45.37,45.28,45.3,14022.0,26.9755,26.9874,26.9339,26.9458,14022.0
2017-06-01 13:00:00,45.3,45.41,45.28,45.39,16331.0,26.9458,27.0112,26.9339,26.9993,16331.0
2017-06-01 13:30:00,45.39,45.41,45.29,45.35,27719.0,26.9993,27.0112,26.9398,26.9755,27719.0
2017-06-01 14:00:00,45.35,45.35,45.26,45.27,34044.0,26.9755,26.9755,26.922,26.9279,34044.0
2017-06-01 14:30:00,45.26,45.27,45.22,45.24,40245.0,26.922,26.9279,26.8982,26.9101,40245.0
2017-06-01 15:00:00,45.24,45.25,45.21,45.21,27223.0,26.9101,26.916,26.8923,26.8923,27223.0
2017-06-01 15:30:00,45.22,45.25,45.18,45.18,93391.0,26.8982,26.916,26.8744,26.8744,93391.0
2017-06-02 09:30:00,45.27,45.33,45.16,45.24,73490.0,26.9279,26.9636,26.8625,26.9101,73490.0
2017-06-02 10:00:00,45.24,45.25,45.15,45.19,74566.0,26.9101,26.916,26.8566,26.8804,74566.0
2017-06-02 10:30:00,45.19,45.25,45.16,45.22,56586.0,26.8804,26.916,26.8625,26.8982,56586.0
2017-06-02 11:00:00,45.22,45.29,45.2,45.28,37262.0,26.8982,26.9398,26.8863,26.9339,37262.0
2017-06-02 11:30:00,45.28,45.34,45.26,45.32,43618.0,26.9339,26.9696,26.922,26.9577,43618.0
2017-06-02 12:00:00,45.32,45.38,45.29,45.35,42678.0,26.9577,26.9934,26.9398,26.9755,42678.0
2017-06-02 12:30:00,45.35,45.37,45.33,45.37,27926.0,26.9755,26.9874,26.9636,26.9874,27926.0
2017-06-02 13:00:00,45.36,45.37,45.31,45.34,35291.0,26.9815,26.9874,26.9517,26.9696,35291.0
2017-06-02 13:30:00,45.35,45.38,45.32,45.33,31809.0,26.9755,26.9934,26.9577,26.9636,31809.0
2017-06-02 14:00:00,45.33,45.34,45.26,45.26,42120.0,26.9636,26.9696,26.922,26.922,42120.0
2017-06-02 14:30:00,45.26,45.28,45.22,45.26,46481.0,26.922,26.9339,26.8982,26.922,46481.0
2017-06-02 15:00:00,45.25,45.27,45.22,45.26,32826.0,26.916,26.9279,26.8982,26.922,32826.0
2017-06-02 15:30:00,45.26,45.31,45.25,45.27,85104.0,26.922,26.9517,26.916,26.9279,85104.0
2017-06-05 09:30:00,45.21,45.3,44.92,45.04,111448.0,26.8923,26.9458,26.7198,26.7911,111448.0
2017-06-05 10:00:00,45.05,45.25,45.02,45.21,42897.0,26.7971,26.916,26.7792,26.8923,42897.0
2017-06-05 10:30:00,45.22,45.3,45.21,45.23,38719.0,26.8982,26.9458,26.8923,26.9041,38719.0
2017-06-05 11:00:00,45.23,45.23,45.06,45.07,52764.0,26.9041,26.9041,26.803,26.809,52764.0
2017-06-05 11:30:00,45.08,45.13,45.05,45.13,35045.0,26.8149,26.8447,26.7971,26.8447,35045.0
2017-06-05 12:00:00,45.15,45.19,45.08,45.11,30105.0,26.8566,26.8804,26.8149,26.8328,30105.0
2017-06-05 12:30:00,45.11,45.11,45.05,45.07,42578.0,26.8328,26.8328,26.7971,26.809,42578.0
2017-06-05 13:00:00,45.08,45.1,45.05,45.09,26250.0,26.8149,26.8268,26.7971,26.8209,26250.0
2017-06-05 13:30:00,45.09,45.2,45.08,45.19,39941.0,26.8209,26.8863,26.8149,26.8804,39941.0
2017-06-05 14:00:00,45.19,45.25,45.17,45.25,56949.0,26.8804,26.916,26.8685,26.916,56949.0
2017-06-05 14:30:00,45.24,45.28,45.2,45.28,38549.0,26.9101,26.9339,26.8863,26.9339,38549.0
2017-06-05 15:00:00,45.27,45.33,45.27,45.32,31102.0,26.9279,26.9636,26.9279,26.9577,31102.0
2017-06-05 15:30:00,45.33,45.35,45.26,45.28,116651.0,26.9636,26.9755,26.922,26.9339,116651.0
2017-06-06 09:30:00,45.24,45.33,45.16,45.28,34745.0,26.9101,26.9636,26.8625,26.9339,34745.0
2017-06-06 10:00:00,45.3,45.3,45.2,45.25,56623.0,26.9458,26.9458,26.8863,26.916,56623.0
2017-06-06 10:30:00,45.25,45.33,45.23,45.31,46177.0,26.916,26.9636,26.9041,26.9517,46177.0
2017-06-06 11:00:00,45.31,45.39,45.29,45.3,63110.0,26.9517,26.9993,26.9398,26.9458,63110.0
2017-06-06 11:30:00,45.29,45.45,45.29,45.45,33205.0,26.9398,27.035,26.9398,27.035,33205.0
2017-06-06 12:00:00,45.45,45.49,45.42,45.46,40368.0,27.035,27.0588,27.0172,27.041,40368.0
2017-06-06 12:30:00,45.46,45.48,45.43,45.47,28456.0,27.041,27.0529,27.0231,27.0469,28456.0
2017-06-06 13:00:00,45.46,45.49,45.45,45.46,25801.0,27.041,27.0588,27.035,27.041,25801.0
2017-06-06 13:30:00,45.46,45.5,45.43,45.5,44198.0,27.041,27.0648,27.0231,27.0648,44198.0
2017-06-06 14:00:00,45.5,45.51,45.37,45.37,56510.0,27.0648,27.0707,26.9874,26.9874,56510.0
2017-06-06 14:30:00,45.37,45.4,45.36,45.39,67117.0,26.9874,27.0053,26.9815,26.9993,67117.0
2017-06-06 15:00:00,45.39,45.42,45.37,45.39,45449.0,26.9993,27.0172,26.9874,26.9993,45449.0
2017-06-06 15:30:00,45.4,45.42,45.3,45.4,143504.0,27.0053,27.0172,26.9458,27.0053,143504.0
2017-06-07 09:30:00,45.31,45.47,45.2,45.32,27048.0,26.9517,27.0469,26.8863,26.9577,27048.0
2017-06-07 10:00:00,45.35,45.4,45.14,45.14,16079.0,26.9755,27.0053,26.8506,26.8506,16079.0
2017-06-07 10:30:00,45.12,45.12,44.85,44.87,54597.0,26.8387,26.8387,26.6781,26.69,54597.0
2017-06-07 11:00:00,44.87,44.94,44.74,44.74,42036.0,26.69,26.7316,26.6127,26.6127,42036.0
2017-06-07 11:30:00,44.74,44.76,44.67,44.72,50884.0,26.6127,26.6246,26.571,26.6008,50884.0
2017-06-07 12:00:00,44.73,44.75,44.71,44.72,16971.0,26.6067,26.6186,26.5948,26.6008,16971.0
2017-06-07 12:30:00,44.7,44.75,44.67,44.72,28916.0,26.5889,26.6186,26.571,26.6008,28916.0
2017-06-07 13:00:00,44.73,44.77,44.7,44.75,34539.0,26.6067,26.6305,26.5889,26.6186,34539.0
2017-06-07 13:30:00,44.75,44.78,44.72,44.72,37547.0,26.6186,26.6365,26.6008,26.6008,37547.0
2017-06-07 14:00:00,44.73,44.79,44.72,44.77,43833.0,26.6067,26.6424,26.6008,26.6305,43833.0
2017-06-07 14:30:00,44.76,44.81,44.76,44.79,27792.0,26.6246,26.6543,26.6246,26.6424,27792.0
2017-06-07 15:00:00,44.78,44.83,44.76,44.78,49046.0,26.6365,26.6662,26.6246,26.6365,49046.0
2017-06-07 15:30:00,44.78,44.81,44.7,44.71,215642.0,26.6365,26.6543,26.5889,26.5948,215642.0
2017-06-08 09:30:00,44.81,44.84,44.55,44.65,64815.0,26.6543,26.6722,26.4997,26.5591,64815.0
2017-06-08 10:00:00,44.63,44.73,44.59,44.69,61852.0,26.5472,26.6067,26.5235,26.5829,61852.0
2017-06-08 10:30:00,44.69,44.71,44.57,44.6,37353.0,26.5829,26.5948,26.5116,26.5294,37353.0
2017-06-08 11:00:00,44.6,44.62,44.57,44.6,29621.0,26.5294,26.5413,26.5116,26.5294,29621.0
2017-06-08 11:30:00,44.6,44.7,44.6,44.65,28122.0,26.5294,26.5889,26.5294,26.5591,28122.0
2017-06-08 12:00:00,44.67,44.71,44.63,44.69,31027.0,26.571,26.5948,26.5472,26.5829,31027.0
2017-06-08 12:30:00,44.7,44.74,44.7,44.73,28966.0,26.5889,26.6127,26.5889,26.6067,28966.0
2017-06-08 13:00:00,44.73,44.77,44.69,44.69,32063.0,26.6067,26.6305,26.5829,26.5829,32063.0
2017-06-08 13:30:00,44.7,44.73,44.68,44.72,31073.0,26.5889,26.6067,26.577,26.6008,31073.0
2017-06-08 14:00:00,44.72,44.78,44.72,44.75,38013.0,26.6008,26.6365,26.6008,26.6186,38013.0
2017-06-08 14:30:00,44.76,44.78,44.71,44.73,42855.0,26.6246,26.6365,26.5948,26.6067,42855.0
2017-06-08 15:00:00,44.73,44.88,44.71,44.86,83556.0,26.6067,26.696,26.5948,26.6841,83556.0
2017-06-08 15:30:00,44.86,44.94,44.82,44.94,176018.0,26.6841,26.7316,26.6603,26.7316,176018.0
2017-06-09 09:30:00,45.08,45.15,44.94,45.11,68108.0,26.8149,26.8566,26.7316,26.8328,68108.0
2017-06-09 10:00:00,45.12,45.27,45.1,45.21,44754.0,26.8387,26.9279,26.8268,26.8923,44754.0
2017-06-09 10:30:00,45.2,45.32,45.12,45.31,56574.0,26.8863,26.9577,26.8387,26.9517,56574.0
2017-06-09 11:00:00,45.31,45.34,45.25,45.29,57153.0,26.9517,26.9696,26.916,26.9398,57153.0
2017-06-09 11:30:00,45.3,45.31,45.2,45.21,49496.0,26.9458,26.9517,26.8863,26.8923,49496.0
2017-06-09 12:00:00,45.21,45.32,45.21,45.3,46552.0,26.8923,26.9577,26.8923,26.9458,46552.0
2017-06-09 12:30:00,45.3,45.32,45.17,45.23,28635.0,26.9458,26.9577,26.8685,26.9041,28635.0
2017-06-09 13:00:00,45.23,45.23,45.14,45.16,29758.0,26.9041,26.9041,26.8506,26.8625,29758.0
2017-06-09 13:30:00,45.16,45.18,45.08,45.09,30389.0,26.8625,26.8744,26.8149,26.8209,30389.0
2017-06-09 14:00:00,45.09,45.16,45.09,45.11,35161.0,26.8209,26.8625,26.8209,26.8328,35161.0
2017-06-09 14:30:00,45.11,45.12,44.84,44.92,97992.0,26.8328,26.8387,26.6722,26.7198,97992.0
2017-06-09 15:00:00,44.92,45.04,44.91,45.04,53955.0,26.7198,26.7911,26.7138,26.7911,53955.0
2017-06-09 15:30:00,45.03,45.06,44.94,45.02,223739.0,26.7852,26.803,26.7316,26.7792,223739.0
2017-06-12 09:30:00,45.11,45.42,45.0,45.11,139851.0,26.8328,27.0172,26.7673,26.8328,139851.0
2017-06-12 10:00:00,45.11,45.32,45.09,45.15,74051.0,26.8328,26.9577,26.8209,26.8566,74051.0
2017-06-12 10:30:00,45.15,45.17,45.09,45.11,64175.0,26.8566,26.8685,26.8209,26.8328,64175.0
2017-06-12 11:00:00,45.11,45.13,45.07,45.11,61745.0,26.8328,26.8447,26.809,26.8328,61745.0
2017-06-12 11:30:00,45.1,45.13,45.05,45.07,54011.0,26.8268,26.8447,26.7971,26.809,54011.0
2017-06-12 12:00:00,45.08,45.11,45.02,45.11,51158.0,26.8149,26.8328,26.7792,26.8328,51158.0
2017-06-12 12:30:00,45.11,45.12,45.02,45.09,23157.0,26.8328,26.8387,26.7792,26.8209,23157.0
2017-06-12 13:00:00,45.08,45.3,45.08,45.28,63345.0,26.8149,26.9458,26.8149,26.9339,63345.0
2017-06-12 13:30:00,45.28,45.42,45.28,45.41,79996.0,26.9339,27.0172,26.9339,27.0112,79996.0
2017-06-12 14:00:00,45.4,45.49,45.39,45.47,61076.0,27.0053,27.0588,26.9993,27.0469,61076.0
2017-06-12 14:30:00,45.47,45.52,45.45,45.52,70156.0,27.0469,27.0766,27.035,27.0766,70156.0
2017-06-12 15:00:00,45.51,45.55,45.47,45.54,61760.0,27.0707,27.0945,27.0469,27.0885,61760.0
2017-06-12 15:30:00,45.54,45.55,45.41,45.47,279146.0,27.0885,27.0945,27.0112,27.0469,279146.0
2017-06-13 09:30:00,45.12,45.2,45.03,45.07,112620.0,27.1608,27.2089,27.1066,27.1307,112620.0
2017-06-13 10:00:00,45.05,45.15,45.05,45.09,37858.0,27.1186,27.1788,27.1186,27.1427,37858.0
2017-06-13 10:30:00,45.09,45.18,45.07,45.07,95702.0,27.1427,27.1969,27.1307,27.1307,95702.0
2017-06-13 11:00:00,45.05,45.07,44.96,45.0,56435.0,27.1186,27.1307,27.0644,27.0885,56435.0
2017-06-13 11:30:00,45.01,45.01,44.92,44.93,48187.0,27.0945,27.0945,27.0404,27.0464,48187.0
2017-06-13 12:00:00,44.93,44.95,44.87,44.94,46420.0,27.0464,27.0584,27.0103,27.0524,46420.0
2017-06-13 12:30:00,44.93,44.95,44.86,44.88,40846.0,27.0464,27.0584,27.0042,27.0163,40846.0
2017-06-13 13:00:00,44.88,44.93,44.88,44.91,27093.0,27.0163,27.0464,27.0163,27.0343,27093.0
2017-06-13 13:30:00,44.91,44.93,44.87,44.88,28239.0,27.0343,27.0464,27.0103,27.0163,28239.0
2017-06-13 14:00:00,44.88,44.94,44.87,44.94,52829.0,27.0163,27.0524,27.0103,27.0524,52829.0
2017-06-13 14:30:00,44.93,44.94,44.88,44.92,54174.0,27.0464,27.0524,27.0163,27.0404,54174.0
2017-06-13 15:00:00,44.93,44.99,44.9,44.98,48236.0,27.0464,27.0825,27.0283,27.0765,48236.0
2017-06-13 15:30:00,44.98,44.99,44.91,44.92,139085.0,27.0765,27.0825,27.0343,27.0404,139085.0
2017-06-14 09:30:00,45.17,45.22,44.99,45.09,96181.0,27.1909,27.221,27.0825,27.1427,96181.0
2017-06-14 10:00:00,45.08,45.16,45.03,45.09,98471.0,27.1367,27.1848,27.1066,27.1427,98471.0
2017-06-14 10:30:00,45.1,45.12,44.97,45.04,75034.0,27.1487,27.1608,27.0705,27.1126,75034.0
2017-06-14 11:00:00,45.05,45.26,45.01,45.23,99631.0,27.1186,27.245,27.0945,27.227,99631.0
2017-06-14 11:30:00,45.22,45.23,45.11,45.13,36376.0,27.221,27.227,27.1547,27.1668,36376.0
2017-06-14 12:00:00,45.12,45.12,45.05,45.1,30421.0,27.1608,27.1608,27.1186,27.1487,30421.0
2017-06-14 12:30:00,45.1,45.18,45.06,45.18,37121.0,27.1487,27.1969,27.1246,27.1969,37121.0
2017-06-14 13:00:00,45.18,45.18,45.08,45.08,39882.0,27.1969,27.1969,27.1367,27.1367,39882.0
2017-06-14 13:30:00,45.09,45.16,45.04,45.12,36705.0,27.1427,27.1848,27.1126,27.1608,36705.0
2017-06-14 14:00:00,45.11,45.16,45.01,45.05,41968.0,27.1547,27.1848,27.0945,27.1186,41968.0
2017-06-14 14:30:00,45.05,45.05,44.84,44.87,79902.0,27.1186,27.1186,26.9922,27.0103,79902.0
2017-06-14 15:00:00,44.88,44.89,44.73,44.81,78427.0,27.0163,27.0223,26.926,26.9741,78427.0
2017-06-14 15:30:00,44.8,44.86,44.76,44.83,207740.0,26.9681,27.0042,26.944,26.9862,207740.0
2017-06-15 09:30:00,44.73,44.8,44.37,44.47,93590.0,26.926,26.9681,26.7093,26.7695,93590.0
2017-06-15 10:00:00,44.45,44.51,44.37,44.44,122339.0,26.7574,26.7936,26.7093,26.7514,122339.0
2017-06-15 10:30:00,44.45,44.47,44.34,44.38,87113.0,26.7574,26.7695,26.6912,26.7153,87113.0
2017-06-15 11:00:00,44.37,44.41,44.29,44.33,153502.0,26.7093,26.7334,26.6611,26.6852,153502.0
2017-06-15 11:30:00,44.33,44.38,44.28,44.36,59627.0,26.6852,26.7153,26.6551,26.7033,59627.0
2017-06-15 12:00:00,44.36,44.46,44.32,44.41,50138.0,26.7033,26.7635,26.6792,26.7334,50138.0
2017-06-15 12:30:00,44.41,44.65,44.41,44.61,59162.0,26.7334,26.8778,26.7334,26.8538,59162.0
2017-06-15 13:00:00,44.61,44.72,44.6,44.68,36790.0,26.8538,26.92,26.8477,26.8959,36790.0
2017-06-15 13:30:00,44.67,44.69,44.61,44.67,25172.0,26.8899,26.9019,26.8538,26.8899,25172.0
2017-06-15 14:00:00,44.68,44.7,44.63,44.63,42948.0,26.8959,26.9079,26.8658,26.8658,42948.0
2017-06-15 14:30:00,44.64,44.69,44.62,44.66,36617.0,26.8718,26.9019,26.8598,26.8839,36617.0
2017-06-15 15:00:00,44.67,44.75,44.65,44.66,46178.0,26.8899,26.938,26.8778,26.8839,46178.0
2017-06-15 15:30:00,44.66,44.71,44.63,44.68,145191.0,26.8839,26.914,26.8658,26.8959,145191.0
2017-06-16 09:30:00,44.69,44.74,44.57,44.66,51929.0,26.9019,26.932,26.8297,26.8839,51929.0
2017-06-16 10:00:00,44.69,44.79,44.63,44.71,113270.0,26.9019,26.9621,26.8658,26.914,113270.0
2017-06-16 10:30:00,44.71,44.84,44.66,44.84,32135.0,26.914,26.9922,26.8839,26.9922,32135.0
2017-06-16 11:00:00,44.86,45.01,44.83,45.01,41622.0,27.0042,27.0945,26.9862,27.0945,41622.0
2017-06-16 11:30:00,45.01,45.03,44.89,45.02,34381.0,27.0945,27.1066,27.0223,27.1006,34381.0
2017-06-16 12:00:00,45.03,45.13,45.03,45.13,66038.0,27.1066,27.1668,27.1066,27.1668,66038.0
2017-06-16 12:30:00,45.12,45.2,45.09,45.17,30334.0,27.1608,27.2089,27.1427,27.1909,30334.0
2017-06-16 13:00:00,45.16,45.23,45.16,45.2,50200.0,27.1848,27.227,27.1848,27.2089,50200.0
2017-06-16 13:30:00,45.2,45.2,45.15,45.15,30479.0,27.2089,27.2089,27.1788,27.1788,30479.0
2017-06-16 14:00:00,45.15,45.19,45.12,45.18,82878.0,27.1788,27.2029,27.1608,27.1969,82878.0
2017-06-16 14:30:00,45.19,45.19,45.01,45.02,78393.0,27.2029,27.2029,27.0945,27.1006,78393.0
2017-06-16 15:00:00,45.02,45.03,44.94,45.01,63930.0,27.1006,27.1066,27.0524,27.0945,63930.0
2017-06-16 15:30:00,45.0,45.07,44.94,44.98,280126.0,27.0885,27.1307,27.0524,27.0765,280126.0
2017-06-19 09:30:00,45.18,45.3,44.98,45.28,85088.0,27.1969,27.2691,27.0765,27.2571,85088.0
2017-06-19 10:00:00,45.27,45.38,45.22,45.24,142708.0,27.2511,27.3173,27.221,27.233,142708.0
2017-06-19 10:30:00,45.24,45.36,45.23,45.35,55229.0,27.233,27.3052,27.227,27.2992,55229.0
2017-06-19 11:00:00,45.36,45.47,45.36,45.42,51337.0,27.3052,27.3714,27.3052,27.3413,51337.0
2017-06-19 11:30:00,45.41,45.45,45.33,45.37,71502.0,27.3353,27.3594,27.2872,27.3112,71502.0
2017-06-19 12:00:00,45.37,45.38,45.27,45.28,38134.0,27.3112,27.3173,27.2511,27.2571,38134.0
2017-06-19 12:30:00,45.28,45.28,45.24,45.26,41829.0,27.2571,27.2571,27.233,27.245,41829.0
2017-06-19 13:00:00,45.26,45.4,45.26,45.29,38203.0,27.245,27.3293,27.245,27.2631,38203.0
2017-06-19 13:30:00,45.29,45.39,45.28,45.38,33236.0,27.2631,27.3233,27.2571,27.3173,33236.0
2017-06-19 14:00:00,45.38,45.38,45.23,45.27,45674.0,27.3173,27.3173,27.227,27.2511,45674.0
2017-06-19 14:30:00,45.28,45.29,45.18,45.19,47143.0,27.2571,27.2631,27.1969,27.2029,47143.0
2017-06-19 15:00:00,45.19,45.25,45.18,45.2,53840.0,27.2029,27.239,27.1969,27.2089,53840.0
2017-06-19 15:30:00,45.2,45.21,45.08,45.16,183502.0,27.2089,27.2149,27.1367,27.1848,183502.0
2017-06-20 09:30:00,44.98,45.02,44.81,44.9,94460.0,27.0765,27.1006,26.9741,27.0283,94460.0
2017-06-20 10:00:00,44.89,45.02,44.87,44.95,149837.0,27.0223,27.1006,27.0103,27.0584,149837.0
2017-06-20 10:30:00,44.94,44.96,44.85,44.91,83996.0,27.0524,27.0644,26.9982,27.0343,83996.0
2017-06-20 11:00:00,44.91,44.97,44.86,44.88,102630.0,27.0343,27.0705,27.0042,27.0163,102630.0
2017-06-20 11:30:00,44.88,44.89,44.79,44.81,90793.0,27.0163,27.0223,26.9621,26.9741,90793.0
2017-06-20 12:00:00,44.82,44.86,44.81,44.83,50778.0,26.9802,27.0042,26.9741,26.9862,50778.0
2017-06-20 12:30:00,44.82,44.92,44.81,44.91,44555.0,26.9802,27.0404,26.9741,27.0343,44555.0
2017-06-20 13:00:00,44.91,44.91,44.81,44.82,48445.0,27.0343,27.0343,26.9741,26.9802,48445.0
2017-06-20 13:30:00,44.82,44.83,44.75,44.81,44659.0,26.9802,26.9862,26.938,26.9741,44659.0
2017-06-20 14:00:00,44.8,44.81,44.72,44.75,61827.0,26.9681,26.9741,26.92,26.938,61827.0
2017-06-20 14:30:00,44.74,44.77,44.72,44.74,69378.0,26.932,26.9501,26.92,26.932,69378.0
2017-06-20 15:00:00,44.75,44.84,44.75,44.81,69088.0,26.938,26.9922,26.938,26.9741,69088.0
2017-06-20 15:30:00,44.81,44.87,44.74,44.79,335242.0,26.9741,27.0103,26.932,26.9621,335242.0
2017-06-21 09:30:00,44.73,44.74,44.6,44.73,105252.0,26.926,26.932,26.8477,26.926,105252.0
2017-06-21 10:00:00,44.72,44.95,44.72,44.95,147781.0,26.92,27.0584,26.92,27.0584,147781.0
2017-06-21 10:30:00,44.96,45.07,44.88,44.95,103580.0,27.0644,27.1307,27.0163,27.0584,103580.0
2017-06-21 11:00:00,44.96,44.96,44.78,44.83,133932.0,27.0644,27.0644,26.9561,26.9862,133932.0
2017-06-21 11:30:00,44.83,44.84,44.66,44.66,174258.0,26.9862,26.9922,26.8839,26.8839,174258.0
2017-06-21 12:00:00,44.67,44.67,44.57,44.58,60173.0,26.8899,26.8899,26.8297,26.8357,60173.0
2017-06-21 12:30:00,44.58,44.63,44.46,44.47,56921.0,26.8357,26.8658,26.7635,26.7695,56921.0
2017-06-21 13:00:00,44.46,44.52,44.39,44.5,82416.0,26.7635,26.7996,26.7213,26.7875,82416.0
2017-06-21 13:30:00,44.5,44.51,44.37,44.41,115515.0,26.7875,26.7936,26.7093,26.7334,115515.0
2017-06-21 14:00:00,44.4,44.44,44.36,44.36,84232.0,26.7273,26.7514,26.7033,26.7033,84232.0
2017-06-21 14:30:00,44.36,44.46,44.36,44.4,83796.0,26.7033,26.7635,26.7033,26.7273,83796.0
2017-06-21 15:00:00,44.4,44.45,44.39,44.42,63860.0,26.7273,26.7574,26.7213,26.7394,63860.0
2017-06-21 15:30:00,44.43,44.44,44.29,44.3,220019.0,26.7454,26.7514,26.6611,26.6671,220019.0
2017-06-22 09:30:00,44.61,44.62,44.5,44.55,99428.0,26.8538,26.8598,26.7875,26.8176,99428.0
2017-06-22 10:00:00,44.56,44.57,44.47,44.49,81675.0,26.8237,26.8297,26.7695,26.7815,81675.0
2017-06-22 10:30:00,44.51,44.81,44.51,44.8,91669.0,26.7936,26.9741,26.7936,26.9681,91669.0
2017-06-22 11:00:00,44.81,44.91,44.81,44.86,67319.0,26.9741,27.0343,26.9741,27.0042,67319.0
2017-06-22 11:30:00,44.85,44.86,44.76,44.79,69488.0,26.9982,27.0042,26.944,26.9621,69488.0
2017-06-22 12:00:00,44.79,44.86,44.77,44.84,48169.0,26.9621,27.0042,26.9501,26.9922,48169.0
2017-06-22 12:30:00,44.84,44.84,44.7,44.71,53372.0,26.9922,26.9922,26.9079,26.914,53372.0
2017-06-22 13:00:00,44.71,44.73,44.67,44.71,40304.0,26.914,26.926,26.8899,26.914,40304.0
2017-06-22 13:30:00,44.72,44.82,44.71,44.79,66466.0,26.92,26.9802,26.914,26.9621,66466.0
2017-06-22 14:00:00,44.79,44.79,44.71,44.71,69920.0,26.9621,26.9621,26.914,26.914,69920.0
2017-06-22 14:30:00,44.72,44.74,44.65,44.66,57299.0,26.92,26.932,26.8778,26.8839,57299.0
2017-06-22 15:00:00,44.66,44.66,44.6,44.62,72647.0,26.8839,26.8839,26.8477,26.8598,72647.0
2017-06-22 15:30:00,44.62,44.63,44.49,44.52,211508.0,26.8598,26.8658,26.7815,26.7996,211508.0
2017-06-23 09:30:00,44.35,44.48,44.29,44.38,60351.0,26.6972,26.7755,26.6611,26.7153,60351.0
2017-06-23 10:00:00,44.4,44.58,44.39,44.58,29827.0,26.7273,26.8357,26.7213,26.8357,29827.0
2017-06-23 10:30:00,44.61,44.73,44.57,44.69,55020.0,26.8538,26.926,26.8297,26.9019,55020.0
2017-06-23 11:00:00,44.69,44.69,44.57,44.65,30757.0,26.9019,26.9019,26.8297,26.8778,30757.0
2017-06-23 11:30:00,44.65,44.68,44.53,44.6,30648.0,26.8778,26.8959,26.8056,26.8477,30648.0
2017-06-23 12:00:00,44.59,44.63,44.56,44.6,22347.0,26.8417,26.8658,26.8237,26.8477,22347.0
2017-06-23 12:30:00,44.6,44.72,44.6,44.7,29448.0,26.8477,26.92,26.8477,26.9079,29448.0
2017-06-23 13:00:00,44.71,44.77,44.68,44.77,31201.0,26.914,26.9501,26.8959,26.9501,31201.0
2017-06-23 13:30:00,44.76,44.77,44.65,44.67,15046.0,26.944,26.9501,26.8778,26.8899,15046.0
2017-06-23 14:00:00,44.66,44.68,44.62,44.62,28453.0,26.8839,26.8959,26.8598,26.8598,28453.0
2017-06-23 14:30:00,44.63,44.72,44.62,44.7,33026.0,26.8658,26.92,26.8598,26.9079,33026.0
2017-06-23 15:00:00,44.69,44.71,44.62,44.62,40623.0,26.9019,26.914,26.8598,26.8598,40623.0
2017-06-23 15:30:00,44.63,44.67,44.6,44.61,119235.0,26.8658,26.8899,26.8477,26.8538,119235.0
2017-06-26 09:30:00,44.74,45.01,44.72,44.97,91056.0,26.932,27.0945,26.92,27.0705,91056.0
2017-06-26 10:00:00,44.97,44.98,44.7,44.76,86385.0,27.0705,27.0765,26.9079,26.944,86385.0
2017-06-26 10:30:00,44.77,44.82,44.62,44.65,33070.0,26.9501,26.9802,26.8598,26.8778,33070.0
2017-06-26 11:00:00,44.66,44.82,44.64,44.78,53010.0,26.8839,26.9802,26.8718,26.9561,53010.0
2017-06-26 11:30:00,44.77,44.77,44.63,44.67,35337.0,26.9501,26.9501,26.8658,26.8899,35337.0
2017-06-26 12:00:00,44.65,44.7,44.6,44.68,52139.0,26.8778,26.9079,26.8477,26.8959,52139.0
2017-06-26 12:30:00,44.68,44.74,44.63,44.65,25882.0,26.8959,26.932,26.8658,26.8778,25882.0
2017-06-26 13:00:00,44.65,44.66,44.59,44.64,40073.0,26.8778,26.8839,26.8417,26.8718,40073.0
2017-06-26 13:30:00,44.64,44.72,44.61,44.7,26582.0,26.8718,26.92,26.8538,26.9079,26582.0
2017-06-26 14:00:00,44.7,44.7,44.64,44.65,25715.0,26.9079,26.9079,26.8718,26.8778,25715.0
2017-06-26 14:30:00,44.64,44.72,44.63,44.71,41021.0,26.8718,26.92,26.8658,26.914,41021.0
2017-06-26 15:00:00,44.71,44.73,44.68,44.73,51448.0,26.914,26.926,26.8959,26.926,51448.0
2017-06-26 15:30:00,44.73,44.78,44.67,44.72,171241.0,26.926,26.9561,26.8899,26.92,171241.0
2017-06-27 09:30:00,44.79,44.88,44.7,44.77,105696.0,26.9621,27.0163,26.9079,26.9501,105696.0
2017-06-27 10:00:00,44.77,44.9,44.74,44.79,44712.0,26.9501,27.0283,26.932,26.9621,44712.0
2017-06-27 10:30:00,44.79,44.99,44.78,44.91,52933.0,26.9621,27.0825,26.9561,27.0343,52933.0
2017-06-27 11:00:00,44.91,44.95,44.8,44.8,41971.0,27.0343,27.0584,26.9681,26.9681,41971.0
2017-06-27 11:30:00,44.8,44.87,44.76,44.86,43656.0,26.9681,27.0103,26.944,27.0042,43656.0
2017-06-27 12:00:00,44.85,44.87,44.7,44.77,25227.0,26.9982,27.0103,26.9079,26.9501,25227.0
2017-06-27 12:30:00,44.77,44.78,44.63,44.65,28982.0,26.9501,26.9561,26.8658,26.8778,28982.0
2017-06-27 13:00:00,44.66,44.78,44.64,44.76,22394.0,26.8839,26.9561,26.8718,26.944,22394.0
2017-06-27 13:30:00,44.76,44.77,44.63,44.7,66228.0,26.944,26.9501,26.8658,26.9079,66228.0
2017-06-27 14:00:00,44.69,44.83,44.68,44.8,50275.0,26.9019,26.9862,26.8959,26.9681,50275.0
2017-06-27 14:30:00,44.79,44.84,44.76,44.8,38402.0,26.9621,26.9922,26.944,26.9681,38402.0
2017-06-27 15:00:00,44.8,44.84,44.79,44.83,52111.0,26.9681,26.9922,26.9621,26.9862,52111.0
2017-06-27 15:30:00,44.83,44.88,44.76,44.78,194471.0,26.9862,27.0163,26.944,26.9561,194471.0
2017-06-28 09:30:00,45.03,45.17,44.88,45.05,60120.0,27.1066,27.1909,27.0163,27.1186,60120.0
2017-06-28 10:00:00,45.06,45.14,45.04,45.11,29102.0,27.1246,27.1728,27.1126,27.1547,29102.0
2017-06-28 10:30:00,45.1,45.34,45.1,45.28,43610.0,27.1487,27.2932,27.1487,27.2571,43610.0
2017-06-28 11:00:00,45.29,45.3,45.21,45.28,24737.0,27.2631,27.2691,27.2149,27.2571,24737.0
2017-06-28 11:30:00,45.28,45.43,45.28,45.42,40117.0,27.2571,27.3474,27.2571,27.3413,40117.0
2017-06-28 12:00:00,45.42,45.45,45.34,45.34,20545.0,27.3413,27.3594,27.2932,27.2932,20545.0
2017-06-28 12:30:00,45.32,45.33,45.28,45.3,17202.0,27.2812,27.2872,27.2571,27.2691,17202.0
2017-06-28 13:00:00,45.31,45.32,45.27,45.31,21614.0,27.2751,27.2812,27.2511,27.2751,21614.0
2017-06-28 13:30:00,45.3,45.35,45.3,45.32,30023.0,27.2691,27.2992,27.2691,27.2812,30023.0
2017-06-28 14:00:00,45.32,45.42,45.32,45.36,31137.0,27.2812,27.3413,27.2812,27.3052,31137.0
2017-06-28 14:30:00,45.36,45.38,45.28,45.31,30276.0,27.3052,27.3173,27.2571,27.2751,30276.0
2017-06-28 15:00:00,45.33,45.36,45.31,45.33,49814.0,27.2872,27.3052,27.2751,27.2872,49814.0
2017-06-28 15:30:00,45.34,45.34,45.26,45.28,119827.0,27.2932,27.2932,27.245,27.2571,119827.0
2017-06-29 09:30:00,45.24,45.24,44.68,44.84,118755.0,27.233,27.233,26.8959,26.9922,118755.0
2017-06-29 10:00:00,44.85,45.05,44.82,45.05,46296.0,26.9982,27.1186,26.9802,27.1186,46296.0
2017-06-29 10:30:00,45.04,45.25,44.99,45.11,41424.0,27.1126,27.239,27.0825,27.1547,41424.0
2017-06-29 11:00:00,45.09,45.27,45.03,45.25,71173.0,27.1427,27.2511,27.1066,27.239,71173.0
2017-06-29 11:30:00,45.24,45.37,45.15,45.18,53324.0,27.233,27.3112,27.1788,27.1969,53324.0
2017-06-29 12:00:00,45.17,45.18,45.05,45.06,41729.0,27.1909,27.1969,27.1186,27.1246,41729.0
2017-06-29 12:30:00,45.07,45.11,44.91,44.92,51497.0,27.1307,27.1547,27.0343,27.0404,51497.0
2017-06-29 13:00:00,44.93,44.94,44.82,44.85,35672.0,27.0464,27.0524,26.9802,26.9982,35672.0
2017-06-29 13:30:00,44.86,44.98,44.85,44.96,42568.0,27.0042,27.0765,26.9982,27.0644,42568.0
2017-06-29 14:00:00,44.97,45.03,44.91,44.98,50660.0,27.0705,27.1066,27.0343,27.0765,50660.0
2017-06-29 14:30:00,44.98,45.13,44.96,45.11,46983.0,27.0765,27.1668,27.0644,27.1547,46983.0
2017-06-29 15:00:00,45.11,45.15,45.07,45.09,40692.0,27.1547,27.1788,27.1307,27.1427,40692.0
2017-06-29 15:30:00,45.1,45.17,45.07,45.09,162255.0,27.1487,27.1909,27.1307,27.1427,162255.0
2017-06-30 09:30:00,45.07,45.28,44.92,45.14,81978.0,27.1307,27.2571,27.0404,27.1728,81978.0
2017-06-30 10:00:00,45.13,45.17,44.95,45.04,60171.0,27.1668,27.1909,27.0584,27.1126,60171.0
2017-06-30 10:30:00,45.05,45.07,44.88,44.91,31608.0,27.1186,27.1307,27.0163,27.0343,31608.0
2017-06-30 11:00:00,44.92,44.93,44.79,44.8,43815.0,27.0404,27.0464,26.9621,26.9681,43815.0
2017-06-30 11:30:00,44.8,45.0,44.78,44.9,28234.0,26.9681,27.0885,26.9561,27.0283,28234.0
2017-06-30 12:00:00,44.88,44.89,44.8,44.83,45323.0,27.0163,27.0223,26.9681,26.9862,45323.0
2017-06-30 12:30:00,44.83,44.84,44.76,44.78,39360.0,26.9862,26.9922,26.944,26.9561,39360.0
2017-06-30 13:00:00,44.78,44.96,44.77,44.96,32382.0,26.9561,27.0644,26.9501,27.0644,32382.0
2017-06-30 13:30:00,44.95,45.09,44.91,45.08,34680.0,27.0584,27.1427,27.0343,27.1367,34680.0
2017-06-30 14:00:00,45.08,45.17,45.08,45.11,46812.0,27.1367,27.1909,27.1367,27.1547,46812.0
2017-06-30 14:30:00,45.09,45.13,45.04,45.08,42963.0,27.1427,27.1668,27.1126,27.1367,42963.0
2017-06-30 15:00:00,45.08,45.14,45.07,45.1,40822.0,27.1367,27.1728,27.1307,27.1487,40822.0
2017-06-30 15:30:00,45.1,45.12,45.03,45.04,136598.0,27.1487,27.1608,27.1066,27.1126,136598.0
2017-07-03 09:30:00,45.11,45.16,45.06,45.07,18658.0,27.1547,27.1848,27.1246,27.1307,18658.0
2017-07-03 10:00:00,45.09,45.13,45.02,45.02,13633.0,27.1427,27.1668,27.1006,27.1006,13633.0
2017-07-03 10:30:00,45.03,45.11,45.01,45.11,15466.0,27.1066,27.1547,27.0945,27.1547,15466.0
2017-07-03 11:00:00,45.11,45.21,45.08,45.08,31875.0,27.1547,27.2149,27.1367,27.1367,31875.0
2017-07-03 11:30:00,45.09,45.17,45.08,45.17,55419.0,27.1427,27.1909,27.1367,27.1909,55419.0
2017-07-03 12:00:00,45.17,45.28,45.17,45.26,47631.0,27.1909,27.2571,27.1909,27.245,47631.0
2017-07-03 12:30:00,45.27,45.27,45.09,45.11,47497.0,27.2511,27.2511,27.1427,27.1547,47497.0
2017-07-05 09:30:00,45.22,45.22,44.7,44.76,105415.0,27.221,27.221,26.9079,26.944,105415.0
2017-07-05 10:00:00,44.8,45.05,44.65,45.02,46743.0,26.9681,27.1186,26.8778,27.1006,46743.0
2017-07-05 10:30:00,45.04,45.11,44.97,45.08,82209.0,27.1126,27.1547,27.0705,27.1367,82209.0
2017-07-05 11:00:00,45.07,45.12,45.01,45.01,50584.0,27.1307,27.1608,27.0945,27.0945,50584.0
2017-07-05 11:30:00,44.99,45.04,44.95,44.97,55894.0,27.0825,27.1126,27.0584,27.0705,55894.0
2017-07-05 12:00:00,44.97,44.99,44.9,44.98,41226.0,27.0705,27.0825,27.0283,27.0765,41226.0
2017-07-05 12:30:00,44.99,45.05,44.95,45.0,49204.0,27.0825,27.1186,27.0584,27.0885,49204.0
2017-07-05 13:00:00,45.0,45.09,44.99,45.07,26343.0,27.0885,27.1427,27.0825,27.1307,26343.0
2017-07-05 13:30:00,45.06,45.13,45.05,45.07,29262.0,27.1246,27.1668,27.1186,27.1307,29262.0
2017-07-05 14:00:00,45.09,45.17,45.06,45.15,45103.0,27.1427,27.1909,27.1246,27.1788,45103.0
2017-07-05 14:30:00,45.15,45.22,45.08,45.21,46432.0,27.1788,27.221,27.1367,27.2149,46432.0
2017-07-05 15:00:00,45.2,45.21,45.12,45.21,37495.0,27.2089,27.2149,27.1608,27.2149,37495.0
2017-07-05 15:30:00,45.21,45.26,45.15,45.17,210445.0,27.2149,27.245,27.1788,27.1909,210445.0
2017-07-06 09:30:00,44.95,45.19,44.9,45.14,69492.0,27.0584,27.2029,27.0283,27.1728,69492.0
2017-07-06 10:00:00,45.15,45.33,45.15,45.27,69857.0,27.1788,27.2872,27.1788,27.2511,69857.0
2017-07-06 10:30:00,45.25,45.26,45.12,45.24,63289.0,27.239,27.245,27.1608,27.233,63289.0
2017-07-06 11:00:00,45.28,45.28,45.1,45.14,52933.0,27.2571,27.2571,27.1487,27.1728,52933.0
2017-07-06 11:30:00,45.14,45.15,44.98,45.03,61488.0,27.1728,27.1788,27.0765,27.1066,61488.0
2017-07-06 12:00:00,45.03,45.09,45.0,45.05,30481.0,27.1066,27.1427,27.0885,27.1186,30481.0
2017-07-06 12:30:00,45.05,45.09,45.03,45.06,26052.0,27.1186,27.1427,27.1066,27.1246,26052.0
2017-07-06 13:00:00,45.06,45.12,45.02,45.09,22595.0,27.1246,27.1608,27.1006,27.1427,22595.0
2017-07-06 13:30:00,45.09,45.12,45.02,45.07,34954.0,27.1427,27.1608,27.1006,27.1307,34954.0
2017-07-06 14:00:00,45.07,45.1,45.03,45.06,37123.0,27.1307,27.1487,27.1066,27.1246,37123.0
2017-07-06 14:30:00,45.07,45.1,44.97,45.01,83029.0,27.1307,27.1487,27.0705,27.0945,83029.0
2017-07-06 15:00:00,45.0,45.03,44.95,44.95,39751.0,27.0885,27.1066,27.0584,27.0584,39751.0
2017-07-06 15:30:00,44.94,45.01,44.9,44.99,80052.0,27.0524,27.0945,27.0283,27.0825,80052.0
2017-07-07 09:30:00,45.12,45.15,44.8,44.81,44331.0,27.1608,27.1788,26.9681,26.9741,44331.0
2017-07-07 10:00:00,44.83,44.92,44.79,44.84,30231.0,26.9862,27.0404,26.9621,26.9922,30231.0
2017-07-07 10:30:00,44.85,45.01,44.82,44.91,38396.0,26.9982,27.0945,26.9802,27.0343,38396.0
2017-07-07 11:00:00,44.92,44.98,44.86,44.93,35817.0,27.0404,27.0765,27.0042,27.0464,35817.0
2017-07-07 11:30:00,44.93,44.99,44.88,44.91,40421.0,27.0464,27.0825,27.0163,27.0343,40421.0
2017-07-07 12:00:00,44.91,45.08,44.9,45.05,35271.0,27.0343,27.1367,27.0283,27.1186,35271.0
2017-07-07 12:30:00,45.05,45.11,45.04,45.04,25839.0,27.1186,27.1547,27.1126,27.1126,25839.0
2017-07-07 13:00:00,45.04,45.11,44.99,45.07,32705.0,27.1126,27.1547,27.0825,27.1307,32705.0
2017-07-07 13:30:00,45.07,45.11,45.03,45.1,23641.0,27.1307,27.1547,27.1066,27.1487,23641.0
2017-07-07 14:00:00,45.1,45.14,45.07,45.11,31414.0,27.1487,27.1728,27.1307,27.1547,31414.0
2017-07-07 14:30:00,45.1,45.15,45.06,45.06,24713.0,27.1487,27.1788,27.1246,27.1246,24713.0
2017-07-07 15:00:00,45.07,45.13,45.06,45.06,30324.0,27.1307,27.1668,27.1246,27.1246,30324.0
2017-07-07 15:30:00,45.07,45.1,45.05,45.1,92859.0,27.1307,27.1487,27.1186,27.1487,92859.0
2017-07-10 09:30:00,45.04,45.19,44.94,45.15,40310.0,27.1126,27.2029,27.0524,27.1788,40310.0
2017-07-10 10:00:00,45.15,45.2,44.97,45.01,26683.0,27.1788,27.2089,27.0705,27.0945,26683.0
2017-07-10 10:30:00,45.01,45.03,44.93,45.02,31343.0,27.0945,27.1066,27.0464,27.1006,31343.0
2017-07-10 11:00:00,45.02,45.08,45.01,45.02,26325.0,27.1006,27.1367,27.0945,27.1006,26325.0
2017-07-10 11:30:00,45.02,45.07,44.99,45.05,25098.0,27.1006,27.1307,27.0825,27.1186,25098.0
2017-07-10 12:00:00,45.07,45.08,45.01,45.06,25877.0,27.1307,27.1367,27.0945,27.1246,25877.0
2017-07-10 12:30:00,45.06,45.08,45.02,45.08,14866.0,27.1246,27.1367,27.1006,27.1367,14866.0
2017-07-10 13:00:00,45.08,45.15,45.08,45.14,26356.0,27.1367,27.1788,27.1367,27.1728,26356.0
2017-07-10 13:30:00,45.13,45.16,45.12,45.13,18394.0,27.1668,27.1848,27.1608,27.1668,18394.0
2017-07-10 14:00:00,45.13,45.13,45.1,45.12,16407.0,27.1668,27.1668,27.1487,27.1608,16407.0
2017-07-10 14:30:00,45.11,45.11,45.06,45.1,16959.0,27.1547,27.1547,27.1246,27.1487,16959.0
2017-07-10 15:00:00,45.1,45.11,45.01,45.03,19292.0,27.1487,27.1547,27.0945,27.1066,19292.0
2017-07-10 15:30:00,45.03,45.06,44.98,45.0,80156.0,27.1066,27.1246,27.0765,27.0885,80156.0
2017-07-11 09:30:00,44.9,44.94,44.65,44.76,44610.0,27.0283,27.0524,26.8778,26.944,44610.0
2017-07-11 10:00:00,44.76,44.79,44.63,44.69,25702.0,26.944,26.9621,26.8658,26.9019,25702.0
2017-07-11 10:30:00,44.7,44.79,44.66,44.71,42422.0,26.9079,26.9621,26.8839,26.914,42422.0
2017-07-11 11:00:00,44.7,44.7,44.53,44.57,68564.0,26.9079,26.9079,26.8056,26.8297,68564.0
2017-07-11 11:30:00,44.58,44.68,44.57,44.65,32088.0,26.8357,26.8959,26.8297,26.8778,32088.0
2017-07-11 12:00:00,44.66,44.72,44.58,44.59,31869.0,26.8839,26.92,26.8357,26.8417,31869.0
2017-07-11 12:30:00,44.58,44.65,44.58,44.62,18643.0,26.8357,26.8778,26.8357,26.8598,18643.0
2017-07-11 13:00:00,44.62,44.69,44.6,44.69,13421.0,26.8598,26.9019,26.8477,26.9019,13421.0
2017-07-11 13:30:00,44.68,44.81,44.67,44.8,31554.0,26.8959,26.9741,26.8899,26.9681,31554.0
2017-07-11 14:00:00,44.8,44.83,44.71,44.74,30052.0,26.9681,26.9862,26.914,26.932,30052.0
2017-07-11 14:30:00,44.74,44.78,44.73,44.75,19424.0,26.932,26.9561,26.926,26.938,19424.0
2017-07-11 15:00:00,44.75,44.81,44.74,44.77,31540.0,26.938,26.9741,26.932,26.9501,31540.0
2017-07-11 15:30:00,44.77,44.81,44.75,44.8,105961.0,26.9501,26.9741,26.938,26.9681,105961.0
2017-07-12 09:30:00,44.83,44.98,44.73,44.95,78420.0,26.9862,27.0765,26.926,27.0584,78420.0
2017-07-12 10:00:00,44.96,45.27,44.95,45.18,76975.0,27.0644,27.2511,27.0584,27.1969,76975.0
2017-07-12 10:30:00,45.18,45.27,45.15,45.21,49598.0,27.1969,27.2511,27.1788,27.2149,49598.0
2017-07-12 11:00:00,45.21,45.33,45.2,45.33,78258.0,27.2149,27.2872,27.2089,27.2872,78258.0
2017-07-12 11:30:00,45.35,45.42,45.32,45.38,41007.0,27.2992,27.3413,27.2812,27.3173,41007.0
2017-07-12 12:00:00,45.39,45.61,45.38,45.59,71573.0,27.3233,27.4557,27.3173,27.4437,71573.0
2017-07-12 12:30:00,45.58,45.66,45.56,45.57,47809.0,27.4377,27.4858,27.4256,27.4316,47809.0
2017-07-12 13:00:00,45.57,45.68,45.56,45.68,32563.0,27.4316,27.4979,27.4256,27.4979,32563.0
2017-07-12 13:30:00,45.68,45.76,45.66,45.67,84167.0,27.4979,27.546,27.4858,27.4918,84167.0
2017-07-12 14:00:00,45.68,45.72,45.65,45.7,57423.0,27.4979,27.5219,27.4798,27.5099,57423.0
2017-07-12 14:30:00,45.7,45.71,45.66,45.7,44795.0,27.5099,27.5159,27.4858,27.5099,44795.0
2017-07-12 15:00:00,45.69,45.69,45.62,45.63,53976.0,27.5039,27.5039,27.4617,27.4678,53976.0
2017-07-12 15:30:00,45.63,45.63,45.44,45.48,182603.0,27.4678,27.4678,27.3534,27.3775,182603.0
2017-07-13 09:30:00,45.58,45.58,45.27,45.33,34459.0,27.4377,27.4377,27.2511,27.2872,34459.0
2017-07-13 10:00:00,45.29,45.35,45.21,45.31,56902.0,27.2631,27.2992,27.2149,27.2751,56902.0
2017-07-13 10:30:00,45.3,45.31,45.23,45.28,41038.0,27.2691,27.2751,27.227,27.2571,41038.0
2017-07-13 11:00:00,45.29,45.41,45.28,45.28,38772.0,27.2631,27.3353,27.2571,27.2571,38772.0
2017-07-13 11:30:00,45.28,45.29,45.2,45.23,30212.0,27.2571,27.2631,27.2089,27.227,30212.0
2017-07-13 12:00:00,45.23,45.24,45.19,45.2,19988.0,27.227,27.233,27.2029,27.2089,19988.0
2017-07-13 12:30:00,45.19,45.27,45.18,45.23,15921.0,27.2029,27.2511,27.1969,27.227,15921.0
2017-07-13 13:00:00,45.22,45.32,45.19,45.32,19422.0,27.221,27.2812,27.2029,27.2812,19422.0
2017-07-13 13:30:00,45.31,45.42,45.31,45.4,37506.0,27.2751,27.3413,27.2751,27.3293,37506.0
2017-07-13 14:00:00,45.39,45.47,45.39,45.47,25156.0,27.3233,27.3714,27.3233,27.3714,25156.0
2017-07-13 14:30:00,45.46,45.55,45.46,45.53,47828.0,27.3654,27.4196,27.3654,27.4076,47828.0
2017-07-13 15:00:00,45.53,45.55,45.48,45.53,39230.0,27.4076,27.4196,27.3775,27.4076,39230.0
2017-07-13 15:30:00,45.53,45.54,45.37,45.39,115955.0,27.4076,27.4136,27.3112,27.3233,115955.0
2017-07-14 09:30:00,45.54,45.71,45.54,45.56,32927.0,27.4136,27.5159,27.4136,27.4256,32927.0
2017-07-14 10:00:00,45.52,45.69,45.49,45.69,17274.0,27.4015,27.5039,27.3835,27.5039,17274.0
2017-07-14 10:30:00,45.68,45.78,45.66,45.78,31826.0,27.4979,27.5581,27.4858,27.5581,31826.0
2017-07-14 11:00:00,45.78,45.82,45.73,45.81,62275.0,27.5581,27.5821,27.528,27.5761,62275.0
2017-07-14 11:30:00,45.8,45.86,45.8,45.86,22079.0,27.5701,27.6062,27.5701,27.6062,22079.0
2017-07-14 12:00:00,45.86,45.86,45.82,45.85,24030.0,27.6062,27.6062,27.5821,27.6002,24030.0
2017-07-14 12:30:00,45.85,45.92,45.84,45.9,29596.0,27.6002,27.6423,27.5942,27.6303,29596.0
2017-07-14 13:00:00,45.89,45.94,45.86,45.94,18573.0,27.6243,27.6544,27.6062,27.6544,18573.0
2017-07-14 13:30:00,45.94,45.96,45.93,45.94,24928.0,27.6544,27.6664,27.6484,27.6544,24928.0
2017-07-14 14:00:00,45.94,46.02,45.93,46.01,59407.0,27.6544,27.7025,27.6484,27.6965,59407.0
2017-07-14 14:30:00,46.02,46.03,45.97,46.01,42272.0,27.7025,27.7085,27.6724,27.6965,42272.0
2017-07-14 15:00:00,46.01,46.05,45.93,45.94,69784.0,27.6965,27.7206,27.6484,27.6544,69784.0
2017-07-14 15:30:00,45.94,46.04,45.94,45.97,222529.0,27.6544,27.7146,27.6544,27.6724,222529.0
2017-07-17 09:30:00,45.95,46.07,45.86,46.06,57022.0,27.6604,27.7326,27.6062,27.7266,57022.0
2017-07-17 10:00:00,46.06,46.18,46.01,46.01,22409.0,27.7266,27.7988,27.6965,27.6965,22409.0
2017-07-17 10:30:00,46.02,46.12,45.98,46.02,39363.0,27.7025,27.7627,27.6784,27.7025,39363.0
2017-07-17 11:00:00,46.02,46.09,45.98,46.02,47862.0,27.7025,27.7447,27.6784,27.7025,47862.0
2017-07-17 11:30:00,46.02,46.02,45.89,45.99,92263.0,27.7025,27.7025,27.6243,27.6845,92263.0
2017-07-17 12:00:00,45.99,46.08,45.96,45.98,53917.0,27.6845,27.7386,27.6664,27.6784,53917.0
2017-07-17 12:30:00,45.98,46.0,45.92,45.94,57524.0,27.6784,27.6905,27.6423,27.6544,57524.0
2017-07-17 13:00:00,45.94,45.95,45.81,45.85,61064.0,27.6544,27.6604,27.5761,27.6002,61064.0
2017-07-17 13:30:00,45.85,45.9,45.85,45.9,64146.0,27.6002,27.6303,27.6002,27.6303,64146.0
2017-07-17 14:00:00,45.91,45.94,45.86,45.89,73879.0,27.6363,27.6544,27.6062,27.6243,73879.0
2017-07-17 14:30:00,45.89,45.91,45.87,45.87,76295.0,27.6243,27.6363,27.6122,27.6122,76295.0
2017-07-17 15:00:00,45.87,45.89,45.85,45.89,102658.0,27.6122,27.6243,27.6002,27.6243,102658.0
2017-07-17 15:30:00,45.88,45.94,45.88,45.93,263664.0,27.6183,27.6544,27.6183,27.6484,263664.0
2017-07-18 09:30:00,46.18,46.21,46.01,46.04,52464.0,27.7988,27.8169,27.6965,27.7146,52464.0
2017-07-18 10:00:00,46.04,46.1,45.87,45.9,28063.0,27.7146,27.7507,27.6122,27.6303,28063.0
2017-07-18 10:30:00,45.9,45.98,45.87,45.98,20462.0,27.6303,27.6784,27.6122,27.6784,20462.0
2017-07-18 11:00:00,45.97,46.05,45.86,45.87,37411.0,27.6724,27.7206,27.6062,27.6122,37411.0
2017-07-18 11:30:00,45.88,45.98,45.87,45.88,26791.0,27.6183,27.6784,27.6122,27.6183,26791.0
2017-07-18 12:00:00,45.9,45.97,45.89,45.97,18856.0,27.6303,27.6724,27.6243,27.6724,18856.0
2017-07-18 12:30:00,45.97,46.01,45.93,45.99,16467.0,27.6724,27.6965,27.6484,27.6845,16467.0
2017-07-18 13:00:00,45.99,46.05,45.98,45.99,30897.0,27.6845,27.7206,27.6784,27.6845,30897.0
2017-07-18 13:30:00,45.98,46.07,45.98,46.07,29315.0,27.6784,27.7326,27.6784,27.7326,29315.0
2017-07-18 14:00:00,46.06,46.09,46.02,46.03,40136.0,27.7266,27.7447,27.7025,27.7085,40136.0
2017-07-18 14:30:00,46.03,46.1,46.03,46.09,32627.0,27.7085,27.7507,27.7085,27.7447,32627.0
2017-07-18 15:00:00,46.09,46.13,46.06,46.07,32802.0,27.7447,27.7687,27.7266,27.7326,32802.0
2017-07-18 15:30:00,46.07,46.11,46.03,46.04,91382.0,27.7326,27.7567,27.7085,27.7146,91382.0
2017-07-19 09:30:00,46.27,46.35,46.22,46.28,37256.0,27.853,27.9012,27.8229,27.859,37256.0
2017-07-19 10:00:00,46.28,46.35,46.25,46.35,21219.0,27.859,27.9012,27.841,27.9012,21219.0
2017-07-19 10:30:00,46.37,46.47,46.36,46.42,43097.0,27.9132,27.9734,27.9072,27.9433,43097.0
2017-07-19 11:00:00,46.41,46.42,46.27,46.28,23950.0,27.9373,27.9433,27.853,27.859,23950.0
2017-07-19 11:30:00,46.28,46.29,46.24,46.28,21621.0,27.859,27.8651,27.835,27.859,21621.0
2017-07-19 12:00:00,46.29,46.31,46.26,46.26,12917.0,27.8651,27.8771,27.847,27.847,12917.0
2017-07-19 12:30:00,46.26,46.34,46.25,46.3,20415.0,27.847,27.8952,27.841,27.8711,20415.0
2017-07-19 13:00:00,46.3,46.31,46.22,46.24,15980.0,27.8711,27.8771,27.8229,27.835,15980.0
2017-07-19 13:30:00,46.24,46.3,46.24,46.25,17902.0,27.835,27.8711,27.835,27.841,17902.0
2017-07-19 14:00:00,46.25,46.32,46.24,46.31,28006.0,27.841,27.8831,27.835,27.8771,28006.0
2017-07-19 14:30:00,46.32,46.32,46.28,46.28,20324.0,27.8831,27.8831,27.859,27.859,20324.0
2017-07-19 15:00:00,46.28,46.3,46.23,46.3,40748.0,27.859,27.8711,27.8289,27.8711,40748.0
2017-07-19 15:30:00,46.29,46.35,46.27,46.28,80576.0,27.8651,27.9012,27.853,27.859,80576.0
2017-07-20 09:30:00,46.39,46.69,46.39,46.45,40527.0,27.9253,28.1058,27.9253,27.9614,40527.0
2017-07-20 10:00:00,46.45,46.51,46.4,46.47,32228.0,27.9614,27.9975,27.9313,27.9734,32228.0
2017-07-20 10:30:00,46.48,46.76,46.48,46.76,67110.0,27.9794,28.148,27.9794,28.148,67110.0
2017-07-20 11:00:00,46.75,46.75,46.66,46.71,35969.0,28.142,28.142,28.0878,28.1179,35969.0
2017-07-20 11:30:00,46.7,46.7,46.55,46.69,39015.0,28.1119,28.1119,28.0216,28.1058,39015.0
2017-07-20 12:00:00,46.69,46.79,46.67,46.75,26816.0,28.1058,28.166,28.0938,28.142,26816.0
2017-07-20 12:30:00,46.75,46.81,46.68,46.8,21009.0,28.142,28.1781,28.0998,28.1721,21009.0
2017-07-20 13:00:00,46.81,46.85,46.75,46.83,20363.0,28.1781,28.2022,28.142,28.1901,20363.0
2017-07-20 13:30:00,46.84,46.87,46.77,46.79,24785.0,28.1961,28.2142,28.154,28.166,24785.0
2017-07-20 14:00:00,46.79,46.79,46.72,46.76,42335.0,28.166,28.166,28.1239,28.148,42335.0
2017-07-20 14:30:00,46.76,46.76,46.67,46.72,30680.0,28.148,28.148,28.0938,28.1239,30680.0
2017-07-20 15:00:00,46.72,46.73,46.64,46.64,40813.0,28.1239,28.1299,28.0757,28.0757,40813.0
2017-07-20 15:30:00,46.64,46.69,46.63,46.65,90110.0,28.0757,28.1058,28.0697,28.0818,90110.0
2017-07-21 09:30:00,46.63,46.64,46.3,46.35,66824.0,28.0697,28.0757,27.8711,27.9012,66824.0
2017-07-21 10:00:00,46.34,46.44,46.24,46.36,43064.0,27.8952,27.9554,27.835,27.9072,43064.0
2017-07-21 10:30:00,46.35,46.49,46.28,46.47,63199.0,27.9012,27.9855,27.859,27.9734,63199.0
2017-07-21 11:00:00,46.48,46.54,46.37,46.44,28728.0,27.9794,28.0156,27.9132,27.9554,28728.0
2017-07-21 11:30:00,46.44,46.45,46.32,46.34,32498.0,27.9554,27.9614,27.8831,27.8952,32498.0
2017-07-21 12:00:00,46.34,46.4,46.3,46.31,22248.0,27.8952,27.9313,27.8711,27.8771,22248.0
2017-07-21 12:30:00,46.31,46.41,46.3,46.4,19658.0,27.8771,27.9373,27.8711,27.9313,19658.0
2017-07-21 13:00:00,46.41,46.54,46.4,46.47,22289.0,27.9373,28.0156,27.9313,27.9734,22289.0
2017-07-21 13:30:00,46.47,46.53,46.46,46.47,14317.0,27.9734,28.0095,27.9674,27.9734,14317.0
2017-07-21 14:00:00,46.48,46.55,46.48,46.52,31875.0,27.9794,28.0216,27.9794,28.0035,31875.0
2017-07-21 14:30:00,46.52,46.57,46.5,46.57,38072.0,28.0035,28.0336,27.9915,28.0336,38072.0
2017-07-21 15:00:00,46.57,46.6,46.52,46.58,22299.0,28.0336,28.0517,28.0035,28.0396,22299.0
2017-07-21 15:30:00,46.59,46.7,46.59,46.66,112627.0,28.0456,28.1119,28.0456,28.0878,112627.0
2017-07-24 09:30:00,46.75,46.75,46.35,46.47,47330.0,28.142,28.142,27.9012,27.9734,47330.0
2017-07-24 10:00:00,46.48,46.63,46.43,46.44,21906.0,27.9794,28.0697,27.9493,27.9554,21906.0
2017-07-24 10:30:00,46.44,46.52,46.42,46.46,46261.0,27.9554,28.0035,27.9433,27.9674,46261.0
2017-07-24 11:00:00,46.46,46.47,46.34,46.39,30510.0,27.9674,27.9734,27.8952,27.9253,30510.0
2017-07-24 11:30:00,46.39,46.51,46.39,46.48,44318.0,27.9253,27.9975,27.9253,27.9794,44318.0
2017-07-24 12:00:00,46.47,46.49,46.42,46.49,32957.0,27.9734,27.9855,27.9433,27.9855,32957.0
2017-07-24 12:30:00,46.48,46.51,46.45,46.5,27781.0,27.9794,27.9975,27.9614,27.9915,27781.0
2017-07-24 13:00:00,46.5,46.6,46.48,46.6,22669.0,27.9915,28.0517,27.9794,28.0517,22669.0
2017-07-24 13:30:00,46.59,46.63,46.53,46.63,25371.0,28.0456,28.0697,28.0095,28.0697,25371.0
2017-07-24 14:00:00,46.63,46.65,46.56,46.56,32459.0,28.0697,28.0818,28.0276,28.0276,32459.0
2017-07-24 14:30:00,46.57,46.57,46.52,46.56,15413.0,28.0336,28.0336,28.0035,28.0276,15413.0
2017-07-24 15:00:00,46.56,46.59,46.51,46.58,41422.0,28.0276,28.0456,27.9975,28.0396,41422.0
2017-07-24 15:30:00,46.58,46.59,46.52,46.56,99801.0,28.0396,28.0456,28.0035,28.0276,99801.0
2017-07-25 09:30:00,46.49,46.62,46.41,46.57,51032.0,27.9855,28.0637,27.9373,28.0336,51032.0
2017-07-25 10:00:00,46.59,46.61,46.36,46.39,21377.0,28.0456,28.0577,27.9072,27.9253,21377.0
2017-07-25 10:30:00,46.39,46.45,46.33,46.33,23240.0,27.9253,27.9614,27.8891,27.8891,23240.0
2017-07-25 11:00:00,46.33,46.49,46.33,46.46,34427.0,27.8891,27.9855,27.8891,27.9674,34427.0
2017-07-25 11:30:00,46.46,46.55,46.43,46.52,29242.0,27.9674,28.0216,27.9493,28.0035,29242.0
2017-07-25 12:00:00,46.52,46.56,46.5,46.54,24994.0,28.0035,28.0276,27.9915,28.0156,24994.0
2017-07-25 12:30:00,46.53,46.55,46.5,46.53,18402.0,28.0095,28.0216,27.9915,28.0095,18402.0
2017-07-25 13:00:00,46.52,46.55,46.51,46.52,12832.0,28.0035,28.0216,27.9975,28.0035,12832.0
2017-07-25 13:30:00,46.52,46.54,46.5,46.53,24776.0,28.0035,28.0156,27.9915,28.0095,24776.0
2017-07-25 14:00:00,46.54,46.54,46.44,46.44,34833.0,28.0156,28.0156,27.9554,27.9554,34833.0
2017-07-25 14:30:00,46.45,46.49,46.44,46.46,19447.0,27.9614,27.9855,27.9554,27.9674,19447.0
2017-07-25 15:00:00,46.46,46.53,46.46,46.47,35122.0,27.9674,28.0095,27.9674,27.9734,35122.0
2017-07-25 15:30:00,46.48,46.55,46.47,46.55,62852.0,27.9794,28.0216,27.9734,28.0216,62852.0
2017-07-26 09:30:00,46.56,46.68,46.44,46.56,60848.0,28.0276,28.0998,27.9554,28.0276,60848.0
2017-07-26 10:00:00,46.55,46.59,46.4,46.4,25239.0,28.0216,28.0456,27.9313,27.9313,25239.0
2017-07-26 10:30:00,46.42,46.58,46.42,46.47,47347.0,27.9433,28.0396,27.9433,27.9734,47347.0
2017-07-26 11:00:00,46.48,46.65,46.46,46.6,32789.0,27.9794,28.0818,27.9674,28.0517,32789.0
2017-07-26 11:30:00,46.59,46.69,46.58,46.69,27252.0,28.0456,28.1058,28.0396,28.1058,27252.0
2017-07-26 12:00:00,46.69,46.72,46.63,46.66,34357.0,28.1058,28.1239,28.0697,28.0878,34357.0
2017-07-26 12:30:00,46.65,46.7,46.63,46.66,30233.0,28.0818,28.1119,28.0697,28.0878,30233.0
2017-07-26 13:00:00,46.67,46.7,46.65,46.67,17347.0,28.0938,28.1119,28.0818,28.0938,17347.0
2017-07-26 13:30:00,46.68,46.77,46.67,46.76,28321.0,28.0998,28.154,28.0938,28.148,28321.0
2017-07-26 14:00:00,46.72,46.89,46.7,46.89,53729.0,28.1239,28.2262,28.1119,28.2262,53729.0
2017-07-26 14:30:00,46.89,46.92,46.85,46.85,31204.0,28.2262,28.2443,28.2022,28.2022,31204.0
2017-07-26 15:00:00,46.85,47.04,46.85,46.89,74051.0,28.2022,28.3165,28.2022,28.2262,74051.0
2017-07-26 15:30:00,46.89,46.91,46.74,46.81,182024.0,28.2262,28.2383,28.1359,28.1781,182024.0
2017-07-27 09:30:00,46.75,46.98,46.75,46.92,62633.0,28.142,28.2804,28.142,28.2443,62633.0
2017-07-27 10:00:00,46.92,47.08,46.92,47.02,35904.0,28.2443,28.3406,28.2443,28.3045,35904.0
2017-07-27 10:30:00,47.02,47.07,46.92,46.94,39611.0,28.3045,28.3346,28.2443,28.2563,39611.0
2017-07-27 11:00:00,46.94,47.05,46.91,46.97,37315.0,28.2563,28.3226,28.2383,28.2744,37315.0
2017-07-27 11:30:00,46.96,47.05,46.93,47.0,41293.0,28.2684,28.3226,28.2503,28.2925,41293.0
2017-07-27 12:00:00,47.01,47.04,46.92,46.99,33200.0,28.2985,28.3165,28.2443,28.2864,33200.0
2017-07-27 12:30:00,46.98,46.99,46.9,46.92,42952.0,28.2804,28.2864,28.2323,28.2443,42952.0
2017-07-27 13:00:00,46.92,47.02,46.72,46.77,64554.0,28.2443,28.3045,28.1239,28.154,64554.0
2017-07-27 13:30:00,46.76,46.94,46.74,46.91,41743.0,28.148,28.2563,28.1359,28.2383,41743.0
2017-07-27 14:00:00,46.89,47.05,46.87,47.02,55782.0,28.2262,28.3226,28.2142,28.3045,55782.0
2017-07-27 14:30:00,47.04,47.12,47.01,47.03,39547.0,28.3165,28.3647,28.2985,28.3105,39547.0
2017-07-27 15:00:00,47.03,47.1,46.97,47.1,48582.0,28.3105,28.3527,28.2744,28.3527,48582.0
2017-07-27 15:30:00,47.1,47.11,46.98,47.08,121576.0,28.3527,28.3587,28.2804,28.3406,121576.0
2017-07-28 09:30:00,47.3,47.3,47.04,47.1,79995.0,28.473,28.473,28.3165,28.3527,79995.0
2017-07-28 10:00:00,47.1,47.1,46.9,47.02,69059.0,28.3527,28.3527,28.2323,28.3045,69059.0
2017-07-28 10:30:00,47.03,47.07,46.91,46.97,44456.0,28.3105,28.3346,28.2383,28.2744,44456.0
2017-07-28 11:00:00,46.96,46.98,46.82,46.83,34879.0,28.2684,28.2804,28.1841,28.1901,34879.0
2017-07-28 11:30:00,46.84,47.02,46.81,47.02,50980.0,28.1961,28.3045,28.1781,28.3045,50980.0
2017-07-28 12:00:00,47.0,47.04,46.98,47.0,21754.0,28.2925,28.3165,28.2804,28.2925,21754.0
2017-07-28 12:30:00,47.0,47.02,46.95,46.98,21273.0,28.2925,28.3045,28.2624,28.2804,21273.0
2017-07-28 13:00:00,46.99,47.0,46.96,46.99,24763.0,28.2864,28.2925,28.2684,28.2864,24763.0
2017-07-28 13:30:00,47.0,47.01,46.95,46.97,28690.0,28.2925,28.2985,28.2624,28.2744,28690.0
2017-07-28 14:00:00,46.96,46.99,46.94,46.98,23872.0,28.2684,28.2864,28.2563,28.2804,23872.0
2017-07-28 14:30:00,46.97,47.01,46.95,47.01,29399.0,28.2744,28.2985,28.2624,28.2985,29399.0
2017-07-28 15:00:00,47.0,47.0,46.93,46.93,51324.0,28.2925,28.2925,28.2503,28.2503,51324.0
2017-07-28 15:30:00,46.92,47.02,46.92,46.96,166667.0,28.2443,28.3045,28.2443,28.2684,166667.0
2017-07-31 09:30:00,46.91,47.06,46.79,46.85,52364.0,28.2383,28.3286,28.166,28.2022,52364.0
2017-07-31 10:00:00,46.84,47.04,46.82,47.01,44375.0,28.1961,28.3165,28.1841,28.2985,44375.0
2017-07-31 10:30:00,47.02,47.03,46.89,46.97,36176.0,28.3045,28.3105,28.2262,28.2744,36176.0
2017-07-31 11:00:00,46.96,47.03,46.86,46.9,33807.0,28.2684,28.3105,28.2082,28.2323,33807.0
2017-07-31 11:30:00,46.91,47.04,46.91,47.04,61818.0,28.2383,28.3165,28.2383,28.3165,61818.0
2017-07-31 12:00:00,47.03,47.03,46.95,46.96,22892.0,28.3105,28.3105,28.2624,28.2684,22892.0
2017-07-31 12:30:00,46.96,47.03,46.93,46.98,24954.0,28.2684,28.3105,28.2503,28.2804,24954.0
2017-07-31 13:00:00,46.98,46.99,46.93,46.99,27894.0,28.2804,28.2864,28.2503,28.2864,27894.0
2017-07-31 13:30:00,47.0,47.02,46.95,46.97,39544.0,28.2925,28.3045,28.2624,28.2744,39544.0
2017-07-31 14:00:00,46.97,47.03,46.94,47.01,44991.0,28.2744,28.3105,28.2563,28.2985,44991.0
2017-07-31 14:30:00,47.01,47.1,46.97,47.09,24346.0,28.2985,28.3527,28.2744,28.3466,24346.0
2017-07-31 15:00:00,47.1,47.13,47.06,47.06,45610.0,28.3527,28.3707,28.3286,28.3286,45610.0
2017-07-31 15:30:00,47.06,47.07,46.92,46.92,166124.0,28.3286,28.3346,28.2443,28.2443,166124.0
2017-08-01 09:30:00,46.91,47.06,46.51,46.93,114423.0,28.2383,28.3286,27.9975,28.2503,114423.0
2017-08-01 10:00:00,46.92,47.14,46.92,47.11,44524.0,28.2443,28.3767,28.2443,28.3587,44524.0
2017-08-01 10:30:00,47.11,47.31,47.11,47.3,49452.0,28.3587,28.4791,28.3587,28.473,49452.0
2017-08-01 11:00:00,47.26,47.31,47.14,47.15,33130.0,28.449,28.4791,28.3767,28.3828,33130.0
2017-08-01 11:30:00,47.14,47.19,47.09,47.16,14348.0,28.3767,28.4068,28.3466,28.3888,14348.0
2017-08-01 12:00:00,47.16,47.18,47.09,47.1,20126.0,28.3888,28.4008,28.3466,28.3527,20126.0
2017-08-01 12:30:00,47.09,47.14,47.07,47.1,18511.0,28.3466,28.3767,28.3346,28.3527,18511.0
2017-08-01 13:00:00,47.1,47.1,47.01,47.05,28104.0,28.3527,28.3527,28.2985,28.3226,28104.0
2017-08-01 13:30:00,47.06,47.13,46.99,47.13,29956.0,28.3286,28.3707,28.2864,28.3707,29956.0
2017-08-01 14:00:00,47.12,47.17,47.1,47.16,26187.0,28.3647,28.3948,28.3527,28.3888,26187.0
2017-08-01 14:30:00,47.17,47.26,47.14,47.25,31727.0,28.3948,28.449,28.3767,28.4429,31727.0
2017-08-01 15:00:00,47.25,47.27,47.21,47.22,34882.0,28.4429,28.455,28.4189,28.4249,34882.0
2017-08-01 15:30:00,47.22,47.22,47.04,47.05,116327.0,28.4249,28.4249,28.3165,28.3226,116327.0
2017-08-02 09:30:00,46.94,47.26,46.88,47.1,58397.0,28.2563,28.449,28.2202,28.3527,58397.0
2017-08-02 10:00:00,47.14,47.29,47.13,47.25,15245.0,28.3767,28.467,28.3707,28.4429,15245.0
2017-08-02 10:30:00,47.3,47.3,47.11,47.22,38841.0,28.473,28.473,28.3587,28.4249,38841.0
2017-08-02 11:00:00,47.23,47.39,47.22,47.37,44022.0,28.4309,28.5272,28.4249,28.5152,44022.0
2017-08-02 11:30:00,47.36,47.45,47.31,47.42,45605.0,28.5092,28.5633,28.4791,28.5453,45605.0
2017-08-02 12:00:00,47.42,47.47,47.4,47.45,25860.0,28.5453,28.5754,28.5332,28.5633,25860.0
2017-08-02 12:30:00,47.44,47.47,47.42,47.43,28771.0,28.5573,28.5754,28.5453,28.5513,28771.0
2017-08-02 13:00:00,47.44,47.46,47.39,47.42,34258.0,28.5573,28.5694,28.5272,28.5453,34258.0
2017-08-02 13:30:00,47.42,47.43,47.3,47.33,31044.0,28.5453,28.5513,28.473,28.4911,31044.0
2017-08-02 14:00:00,47.34,47.39,47.32,47.37,37411.0,28.4971,28.5272,28.4851,28.5152,37411.0
2017-08-02 14:30:00,47.36,47.39,47.3,47.31,53580.0,28.5092,28.5272,28.473,28.4791,53580.0
2017-08-02 15:00:00,47.29,47.31,47.17,47.17,66977.0,28.467,28.4791,28.3948,28.3948,66977.0
2017-08-02 15:30:00,47.17,47.23,47.17,47.22,115276.0,28.3948,28.4309,28.3948,28.4249,115276.0
2017-08-03 09:30:00,47.15,47.26,46.67,46.85,118359.0,28.3828,28.449,28.0938,28.2022,118359.0
2017-08-03 10:00:00,46.85,46.97,46.78,46.94,78412.0,28.2022,28.2744,28.16,28.2563,78412.0
2017-08-03 10:30:00,46.95,47.08,46.93,47.08,42704.0,28.2624,28.3406,28.2503,28.3406,42704.0
2017-08-03 11:00:00,47.08,47.11,46.94,47.0,41653.0,28.3406,28.3587,28.2563,28.2925,41653.0
2017-08-03 11:30:00,47.0,47.05,46.95,46.97,37901.0,28.2925,28.3226,28.2624,28.2744,37901.0
2017-08-03 12:00:00,46.97,47.02,46.92,46.95,22142.0,28.2744,28.3045,28.2443,28.2624,22142.0
2017-08-03 12:30:00,46.95,46.97,46.89,46.89,21895.0,28.2624,28.2744,28.2262,28.2262,21895.0
2017-08-03 13:00:00,46.91,46.98,46.89,46.94,39305.0,28.2383,28.2804,28.2262,28.2563,39305.0
2017-08-03 13:30:00,46.95,46.95,46.75,46.84,49936.0,28.2624,28.2624,28.142,28.1961,49936.0
2017-08-03 14:00:00,46.86,46.86,46.74,46.74,52356.0,28.2082,28.2082,28.1359,28.1359,52356.0
2017-08-03 14:30:00,46.74,46.78,46.7,46.7,50288.0,28.1359,28.16,28.1119,28.1119,50288.0
2017-08-03 15:00:00,46.7,46.84,46.68,46.83,82483.0,28.1119,28.1961,28.0998,28.1901,82483.0
2017-08-03 15:30:00,46.83,46.84,46.7,46.73,216696.0,28.1901,28.1961,28.1119,28.1299,216696.0
2017-08-04 09:30:00,46.63,46.77,46.5,46.59,88315.0,28.0697,28.154,27.9915,28.0456,88315.0
2017-08-04 10:00:00,46.59,46.61,46.48,46.58,27911.0,28.0456,28.0577,27.9794,28.0396,27911.0
2017-08-04 10:30:00,46.57,46.65,46.5,46.51,28021.0,28.0336,28.0818,27.9915,27.9975,28021.0
2017-08-04 11:00:00,46.51,46.71,46.49,46.7,34362.0,27.9975,28.1179,27.9855,28.1119,34362.0
2017-08-04 11:30:00,46.71,46.71,46.64,46.67,36569.0,28.1179,28.1179,28.0757,28.0938,36569.0
2017-08-04 12:00:00,46.67,46.75,46.67,46.73,23158.0,28.0938,28.142,28.0938,28.1299,23158.0
2017-08-04 12:30:00,46.74,46.79,46.69,46.76,37674.0,28.1359,28.166,28.1058,28.148,37674.0
2017-08-04 13:00:00,46.76,46.79,46.71,46.74,22642.0,28.148,28.166,28.1179,28.1359,22642.0
2017-08-04 13:30:00,46.75,46.76,46.71,46.75,31906.0,28.142,28.148,28.1179,28.142,31906.0
2017-08-04 14:00:00,46.76,46.8,46.72,46.76,49251.0,28.148,28.1721,28.1239,28.148,49251.0
2017-08-04 14:30:00,46.77,46.77,46.71,46.71,38169.0,28.154,28.154,28.1179,28.1179,38169.0
2017-08-04 15:00:00,46.72,46.72,46.68,46.7,38821.0,28.1239,28.1239,28.0998,28.1119,38821.0
2017-08-04 15:30:00,46.7,46.73,46.69,46.72,104499.0,28.1119,28.1299,28.1058,28.1239,104499.0
2017-08-07 09:30:00,46.76,46.91,46.71,46.89,21566.0,28.148,28.2383,28.1179,28.2262,21566.0
2017-08-07 10:00:00,46.88,46.88,46.74,46.74,13036.0,28.2202,28.2202,28.1359,28.1359,13036.0
2017-08-07 10:30:00,46.75,46.79,46.71,46.77,14793.0,28.142,28.166,28.1179,28.154,14793.0
2017-08-07 11:00:00,46.76,46.84,46.76,46.83,11331.0,28.148,28.1961,28.148,28.1901,11331.0
2017-08-07 11:30:00,46.83,46.89,46.79,46.89,19744.0,28.1901,28.2262,28.166,28.2262,19744.0
2017-08-07 12:00:00,46.89,46.89,46.86,46.89,12444.0,28.2262,28.2262,28.2082,28.2262,12444.0
2017-08-07 12:30:00,46.89,46.9,46.85,46.88,14271.0,28.2262,28.2323,28.2022,28.2202,14271.0
2017-08-07 13:00:00,46.88,46.9,46.86,46.89,19533.0,28.2202,28.2323,28.2082,28.2262,19533.0
2017-08-07 13:30:00,46.89,46.98,46.84,46.97,55101.0,28.2262,28.2804,28.1961,28.2744,55101.0
2017-08-07 14:00:00,46.97,46.99,46.96,46.96,22706.0,28.2744,28.2864,28.2684,28.2684,22706.0
2017-08-07 14:30:00,46.95,46.99,46.92,46.97,32609.0,28.2624,28.2864,28.2443,28.2744,32609.0
2017-08-07 15:00:00,46.98,46.98,46.91,46.97,23434.0,28.2804,28.2804,28.2383,28.2744,23434.0
2017-08-07 15:30:00,46.97,47.0,46.95,47.0,56062.0,28.2744,28.2925,28.2624,28.2925,56062.0
2017-08-08 09:30:00,46.56,46.78,46.55,46.77,100267.0,28.0276,28.16,28.0216,28.154,100267.0
2017-08-08 10:00:00,46.77,46.81,46.66,46.8,41818.0,28.154,28.1781,28.0878,28.1721,41818.0
2017-08-08 10:30:00,46.79,46.9,46.72,46.89,50529.0,28.166,28.2323,28.1239,28.2262,50529.0
2017-08-08 11:00:00,46.87,46.96,46.85,46.92,39568.0,28.2142,28.2684,28.2022,28.2443,39568.0
2017-08-08 11:30:00,46.92,46.98,46.9,46.98,45840.0,28.2443,28.2804,28.2323,28.2804,45840.0
2017-08-08 12:00:00,46.99,47.03,46.95,47.02,40920.0,28.2864,28.3105,28.2624,28.3045,40920.0
2017-08-08 12:30:00,47.01,47.04,46.93,46.94,20003.0,28.2985,28.3165,28.2503,28.2563,20003.0
2017-08-08 13:00:00,46.94,47.05,46.94,46.99,27651.0,28.2563,28.3226,28.2563,28.2864,27651.0
2017-08-08 13:30:00,46.99,47.01,46.93,46.94,45785.0,28.2864,28.2985,28.2503,28.2563,45785.0
2017-08-08 14:00:00,46.94,46.94,46.87,46.88,25123.0,28.2563,28.2563,28.2142,28.2202,25123.0
2017-08-08 14:30:00,46.87,46.87,46.82,46.85,40225.0,28.2142,28.2142,28.1841,28.2022,40225.0
2017-08-08 15:00:00,46.84,46.84,46.78,46.81,42550.0,28.1961,28.1961,28.16,28.1781,42550.0
2017-08-08 15:30:00,46.8,46.9,46.75,46.84,155707.0,28.1721,28.2323,28.142,28.1961,155707.0
2017-08-09 09:30:00,46.63,46.68,46.45,46.51,133739.0,28.0697,28.0998,27.9614,27.9975,133739.0
2017-08-09 10:00:00,46.5,46.59,46.45,46.53,33086.0,27.9915,28.0456,27.9614,28.0095,33086.0
2017-08-09 10:30:00,46.51,46.6,46.51,46.59,54119.0,27.9975,28.0517,27.9975,28.0456,54119.0
2017-08-09 11:00:00,46.58,46.64,46.45,46.64,36962.0,28.0396,28.0757,27.9614,28.0757,36962.0
2017-08-09 11:30:00,46.64,46.77,46.62,46.65,111295.0,28.0757,28.154,28.0637,28.0818,111295.0
2017-08-09 12:00:00,46.66,46.7,46.57,46.57,18660.0,28.0878,28.1119,28.0336,28.0336,18660.0
2017-08-09 12:30:00,46.58,46.63,46.51,46.55,22583.0,28.0396,28.0697,27.9975,28.0216,22583.0
2017-08-09 13:00:00,46.56,46.68,46.53,46.65,39075.0,28.0276,28.0998,28.0095,28.0818,39075.0
2017-08-09 13:30:00,46.64,46.66,46.54,46.55,22214.0,28.0757,28.0878,28.0156,28.0216,22214.0
2017-08-09 14:00:00,46.55,46.6,46.53,46.59,31013.0,28.0216,28.0517,28.0095,28.0456,31013.0
2017-08-09 14:30:00,46.58,46.66,46.57,46.6,36020.0,28.0396,28.0878,28.0336,28.0517,36020.0
2017-08-09 15:00:00,46.6,46.61,46.55,46.58,35743.0,28.0517,28.0577,28.0216,28.0396,35743.0
2017-08-09 15:30:00,46.58,46.58,46.47,46.51,170030.0,28.0396,28.0396,27.9734,27.9975,170030.0
2017-08-10 09:30:00,46.48,46.54,46.32,46.43,59826.0,27.9794,28.0156,27.8831,27.9493,59826.0
2017-08-10 10:00:00,46.42,46.43,46.15,46.34,58844.0,27.9433,27.9493,27.7808,27.8952,58844.0
2017-08-10 10:30:00,46.35,46.36,46.24,46.28,33666.0,27.9012,27.9072,27.835,27.859,33666.0
2017-08-10 11:00:00,46.26,46.35,46.26,46.3,45608.0,27.847,27.9012,27.847,27.8711,45608.0
2017-08-10 11:30:00,46.29,46.3,46.21,46.23,41516.0,27.8651,27.8711,27.8169,27.8289,41516.0
2017-08-10 12:00:00,46.23,46.23,46.09,46.11,56258.0,27.8289,27.8289,27.7447,27.7567,56258.0
2017-08-10 12:30:00,46.1,46.13,46.04,46.06,38238.0,27.7507,27.7687,27.7146,27.7266,38238.0
2017-08-10 13:00:00,46.08,46.1,46.04,46.08,41408.0,27.7386,27.7507,27.7146,27.7386,41408.0
2017-08-10 13:30:00,46.07,46.11,46.06,46.09,26932.0,27.7326,27.7567,27.7266,27.7447,26932.0
2017-08-10 14:00:00,46.1,46.18,46.07,46.14,36522.0,27.7507,27.7988,27.7326,27.7748,36522.0
2017-08-10 14:30:00,46.14,46.2,46.13,46.14,53814.0,27.7748,27.8109,27.7687,27.7748,53814.0
2017-08-10 15:00:00,46.14,46.16,46.07,46.1,60160.0,27.7748,27.7868,27.7326,27.7507,60160.0
2017-08-10 15:30:00,46.11,46.17,46.06,46.15,209109.0,27.7567,27.7928,27.7266,27.7808,209109.0
2017-08-11 09:30:00,46.14,46.28,45.98,46.12,88055.0,27.7748,27.859,27.6784,27.7627,88055.0
2017-08-11 10:00:00,46.11,46.21,46.08,46.14,33492.0,27.7567,27.8169,27.7386,27.7748,33492.0
2017-08-11 10:30:00,46.13,46.34,46.13,46.33,32794.0,27.7687,27.8952,27.7687,27.8891,32794.0
2017-08-11 11:00:00,46.33,46.46,46.28,46.34,66521.0,27.8891,27.9674,27.859,27.8952,66521.0
2017-08-11 11:30:00,46.35,46.37,46.29,46.33,30908.0,27.9012,27.9132,27.8651,27.8891,30908.0
2017-08-11 12:00:00,46.33,46.34,46.25,46.28,43448.0,27.8891,27.8952,27.841,27.859,43448.0
2017-08-11 12:30:00,46.29,46.33,46.24,46.27,21176.0,27.8651,27.8891,27.835,27.853,21176.0
2017-08-11 13:00:00,46.27,46.38,46.26,46.38,25773.0,27.853,27.9192,27.847,27.9192,25773.0
2017-08-11 13:30:00,46.37,46.41,46.3,46.3,20536.0,27.9132,27.9373,27.8711,27.8711,20536.0
2017-08-11 14:00:00,46.3,46.33,46.25,46.28,35762.0,27.8711,27.8891,27.841,27.859,35762.0
2017-08-11 14:30:00,46.27,46.33,46.26,46.26,32110.0,27.853,27.8891,27.847,27.847,32110.0
2017-08-11 15:00:00,46.27,46.29,46.23,46.27,28895.0,27.853,27.8651,27.8289,27.853,28895.0
2017-08-11 15:30:00,46.26,46.28,46.2,46.22,84482.0,27.847,27.859,27.8109,27.8229,84482.0
2017-08-14 09:30:00,46.35,46.55,46.21,46.44,71571.0,27.9012,28.0216,27.8169,27.9554,71571.0
2017-08-14 10:00:00,46.44,46.47,46.33,46.46,30986.0,27.9554,27.9734,27.8891,27.9674,30986.0
2017-08-14 10:30:00,46.46,46.56,46.46,46.53,27782.0,27.9674,28.0276,27.9674,28.0095,27782.0
2017-08-14 11:00:00,46.52,46.56,46.49,46.55,18520.0,28.0035,28.0276,27.9855,28.0216,18520.0
2017-08-14 11:30:00,46.54,46.56,46.5,46.51,17786.0,28.0156,28.0276,27.9915,27.9975,17786.0
2017-08-14 12:00:00,46.52,46.58,46.48,46.48,23658.0,28.0035,28.0396,27.9794,27.9794,23658.0
2017-08-14 12:30:00,46.48,46.5,46.45,46.46,16826.0,27.9794,27.9915,27.9614,27.9674,16826.0
2017-08-14 13:00:00,46.46,46.49,46.44,46.48,14105.0,27.9674,27.9855,27.9554,27.9794,14105.0
2017-08-14 13:30:00,46.48,46.5,46.42,46.44,21492.0,27.9794,27.9915,27.9433,27.9554,21492.0
2017-08-14 14:00:00,46.46,46.48,46.43,46.44,37987.0,27.9674,27.9794,27.9493,27.9554,37987.0
2017-08-14 14:30:00,46.44,46.49,46.42,46.49,51046.0,27.9554,27.9855,27.9433,27.9855,51046.0
2017-08-14 15:00:00,46.49,46.56,46.44,46.55,77536.0,27.9855,28.0276,27.9554,28.0216,77536.0
2017-08-14 15:30:00,46.54,46.54,46.44,46.53,120402.0,28.0156,28.0156,27.9554,28.0095,120402.0
2017-08-15 09:30:00,46.41,46.59,46.31,46.37,49200.0,27.9373,28.0456,27.8771,27.9132,49200.0
2017-08-15 10:00:00,46.39,46.42,46.3,46.39,56050.0,27.9253,27.9433,27.8711,27.9253,56050.0
2017-08-15 10:30:00,46.37,46.47,46.33,46.45,82881.0,27.9132,27.9734,27.8891,27.9614,82881.0
2017-08-15 11:00:00,46.45,46.5,46.43,46.49,23938.0,27.9614,27.9915,27.9493,27.9855,23938.0
2017-08-15 11:30:00,46.48,46.6,46.47,46.58,24973.0,27.9794,28.0517,27.9734,28.0396,24973.0
2017-08-15 12:00:00,46.57,46.6,46.52,46.58,26048.0,28.0336,28.0517,28.0035,28.0396,26048.0
2017-08-15 12:30:00,46.58,46.66,46.57,46.66,59179.0,28.0396,28.0878,28.0336,28.0878,59179.0
2017-08-15 13:00:00,46.65,46.69,46.62,46.65,55460.0,28.0818,28.1058,28.0637,28.0818,55460.0
2017-08-15 13:30:00,46.65,46.65,46.56,46.56,44811.0,28.0818,28.0818,28.0276,28.0276,44811.0
2017-08-15 14:00:00,46.57,46.59,46.49,46.53,39660.0,28.0336,28.0456,27.9855,28.0095,39660.0
2017-08-15 14:30:00,46.54,46.59,46.52,46.58,50850.0,28.0156,28.0456,28.0035,28.0396,50850.0
2017-08-15 15:00:00,46.57,46.62,46.51,46.53,72967.0,28.0336,28.0637,27.9975,28.0095,72967.0
2017-08-15 15:30:00,46.51,46.59,46.5,46.58,169584.0,27.9975,28.0456,27.9915,28.0396,169584.0
2017-08-16 09:30:00,46.65,46.91,46.65,46.89,78950.0,28.0818,28.2383,28.0818,28.2262,78950.0
2017-08-16 10:00:00,46.9,46.92,46.84,46.89,42719.0,28.2323,28.2443,28.1961,28.2262,42719.0
2017-08-16 10:30:00,46.88,46.97,46.88,46.94,34838.0,28.2202,28.2744,28.2202,28.2563,34838.0
2017-08-16 11:00:00,46.94,46.95,46.87,46.92,40755.0,28.2563,28.2624,28.2142,28.2443,40755.0
2017-08-16 11:30:00,46.92,46.92,46.79,46.86,28089.0,28.2443,28.2443,28.166,28.2082,28089.0
2017-08-16 12:00:00,46.86,46.9,46.84,46.9,38680.0,28.2082,28.2323,28.1961,28.2323,38680.0
2017-08-16 12:30:00,46.89,46.91,46.85,46.9,29487.0,28.2262,28.2383,28.2022,28.2323,29487.0
2017-08-16 13:00:00,46.9,46.91,46.86,46.9,18301.0,28.2323,28.2383,28.2082,28.2323,18301.0
2017-08-16 13:30:00,46.91,47.04,46.9,47.01,34481.0,28.2383,28.3165,28.2323,28.2985,34481.0
2017-08-16 14:00:00,47.02,47.08,46.99,47.02,56508.0,28.3045,28.3406,28.2864,28.3045,56508.0
2017-08-16 14:30:00,47.02,47.06,47.01,47.04,25593.0,28.3045,28.3286,28.2985,28.3165,25593.0
2017-08-16 15:00:00,47.05,47.1,47.01,47.1,67916.0,28.3226,28.3527,28.2985,28.3527,67916.0
2017-08-16 15:30:00,47.11,47.16,47.01,47.04,196727.0,28.3587,28.3888,28.2985,28.3165,196727.0
2017-08-17 09:30:00,46.97,47.08,46.83,46.88,44672.0,28.2744,28.3406,28.1901,28.2202,44672.0
2017-08-17 10:00:00,46.88,47.05,46.84,46.89,57767.0,28.2202,28.3226,28.1961,28.2262,57767.0
2017-08-17 10:30:00,46.89,46.96,46.88,46.93,18854.0,28.2262,28.2684,28.2202,28.2503,18854.0
2017-08-17 11:00:00,46.93,46.97,46.9,46.91,74786.0,28.2503,28.2744,28.2323,28.2383,74786.0
2017-08-17 11:30:00,46.91,46.92,46.87,46.87,46268.0,28.2383,28.2443,28.2142,28.2142,46268.0
2017-08-17 12:00:00,46.88,46.89,46.85,46.88,33774.0,28.2202,28.2262,28.2022,28.2202,33774.0
2017-08-17 12:30:00,46.89,46.89,46.82,46.84,31983.0,28.2262,28.2262,28.1841,28.1961,31983.0
2017-08-17 13:00:00,46.85,46.88,46.8,46.81,28491.0,28.2022,28.2202,28.1721,28.1781,28491.0
2017-08-17 13:30:00,46.82,46.83,46.76,46.78,31955.0,28.1841,28.1901,28.148,28.16,31955.0
2017-08-17 14:00:00,46.78,46.84,46.78,46.81,34668.0,28.16,28.1961,28.16,28.1781,34668.0
2017-08-17 14:30:00,46.81,46.84,46.8,46.83,24657.0,28.1781,28.1961,28.1721,28.1901,24657.0
2017-08-17 15:00:00,46.83,46.83,46.74,46.75,59284.0,28.1901,28.1901,28.1359,28.142,59284.0
2017-08-17 15:30:00,46.75,46.78,46.65,46.65,173715.0,28.142,28.16,28.0818,28.0818,173715.0
2017-08-18 09:30:00,46.95,46.96,46.61,46.78,129459.0,28.2624,28.2684,28.0577,28.16,129459.0
2017-08-18 10:00:00,46.77,46.83,46.68,46.69,36195.0,28.154,28.1901,28.0998,28.1058,36195.0
2017-08-18 10:30:00,46.68,46.69,46.6,46.65,31552.0,28.0998,28.1058,28.0517,28.0818,31552.0
2017-08-18 11:00:00,46.66,46.74,46.62,46.74,33314.0,28.0878,28.1359,28.0637,28.1359,33314.0
2017-08-18 11:30:00,46.74,46.85,46.72,46.78,43386.0,28.1359,28.2022,28.1239,28.16,43386.0
2017-08-18 12:00:00,46.77,46.84,46.75,46.82,27244.0,28.154,28.1961,28.142,28.1841,27244.0
2017-08-18 12:30:00,46.82,46.9,46.81,46.89,20319.0,28.1841,28.2323,28.1781,28.2262,20319.0
2017-08-18 13:00:00,46.88,46.9,46.86,46.89,26954.0,28.2202,28.2323,28.2082,28.2262,26954.0
2017-08-18 13:30:00,46.9,46.91,46.83,46.83,34006.0,28.2323,28.2383,28.1901,28.1901,34006.0
2017-08-18 14:00:00,46.84,46.86,46.81,46.84,36121.0,28.1961,28.2082,28.1781,28.1961,36121.0
2017-08-18 14:30:00,46.84,46.84,46.76,46.79,40230.0,28.1961,28.1961,28.148,28.166,40230.0
2017-08-18 15:00:00,46.78,46.85,46.78,46.84,43698.0,28.16,28.2022,28.16,28.1961,43698.0
2017-08-18 15:30:00,46.85,46.85,46.74,46.78,128123.0,28.2022,28.2022,28.1359,28.16,128123.0
2017-08-21 09:30:00,46.75,46.75,46.5,46.53,118455.0,28.142,28.142,27.9915,28.0095,118455.0
2017-08-21 10:00:00,46.52,46.6,46.49,46.59,83012.0,28.0035,28.0517,27.9855,28.0456,83012.0
2017-08-21 10:30:00,46.59,46.68,46.57,46.66,60764.0,28.0456,28.0998,28.0336,28.0878,60764.0
2017-08-21 11:00:00,46.66,46.81,46.63,46.73,31767.0,28.0878,28.1781,28.0697,28.1299,31767.0
2017-08-21 11:30:00,46.73,46.77,46.67,46.69,22074.0,28.1299,28.154,28.0938,28.1058,22074.0
2017-08-21 12:00:00,46.69,46.73,46.66,46.68,27808.0,28.1058,28.1299,28.0878,28.0998,27808.0
2017-08-21 12:30:00,46.68,46.76,46.68,46.76,15411.0,28.0998,28.148,28.0998,28.148,15411.0
2017-08-21 13:00:00,46.76,46.78,46.75,46.78,18580.0,28.148,28.16,28.142,28.16,18580.0
2017-08-21 13:30:00,46.78,46.85,46.77,46.8,20870.0,28.16,28.2022,28.154,28.1721,20870.0
2017-08-21 14:00:00,46.79,46.84,46.78,46.83,30668.0,28.166,28.1961,28.16,28.1901,30668.0
2017-08-21 14:30:00,46.83,46.84,46.79,46.83,30248.0,28.1901,28.1961,28.166,28.1901,30248.0
2017-08-21 15:00:00,46.83,46.89,46.82,46.89,35347.0,28.1901,28.2262,28.1841,28.2262,35347.0
2017-08-21 15:30:00,46.88,46.93,46.85,46.91,139391.0,28.2202,28.2503,28.2022,28.2383,139391.0
2017-08-22 09:30:00,46.96,47.05,46.84,47.0,63576.0,28.2684,28.3226,28.1961,28.2925,63576.0
2017-08-22 10:00:00,47.0,47.09,46.97,46.98,43283.0,28.2925,28.3466,28.2744,28.2804,43283.0
2017-08-22 10:30:00,46.97,47.06,46.96,47.04,43158.0,28.2744,28.3286,28.2684,28.3165,43158.0
2017-08-22 11:00:00,47.04,47.08,46.98,47.04,41486.0,28.3165,28.3406,28.2804,28.3165,41486.0
2017-08-22 11:30:00,47.03,47.05,46.91,46.94,50690.0,28.3105,28.3226,28.2383,28.2563,50690.0
2017-08-22 12:00:00,46.93,46.96,46.89,46.9,16657.0,28.2503,28.2684,28.2262,28.2323,16657.0
2017-08-22 12:30:00,46.91,47.01,46.91,46.96,23733.0,28.2383,28.2985,28.2383,28.2684,23733.0
2017-08-22 13:00:00,46.95,46.97,46.9,46.92,35272.0,28.2624,28.2744,28.2323,28.2443,35272.0
2017-08-22 13:30:00,46.93,46.96,46.92,46.94,16906.0,28.2503,28.2684,28.2443,28.2563,16906.0
2017-08-22 14:00:00,46.94,47.0,46.93,46.98,33783.0,28.2563,28.2925,28.2503,28.2804,33783.0
2017-08-22 14:30:00,47.0,47.0,46.93,46.93,17186.0,28.2925,28.2925,28.2503,28.2503,17186.0
2017-08-22 15:00:00,46.92,46.96,46.92,46.92,24423.0,28.2443,28.2684,28.2443,28.2443,24423.0
2017-08-22 15:30:00,46.92,46.92,46.85,46.88,84173.0,28.2443,28.2443,28.2022,28.2202,84173.0
2017-08-23 09:30:00,46.77,47.06,46.61,47.0,104526.0,28.154,28.3286,28.0577,28.2925,104526.0
2017-08-23 10:00:00,46.99,47.17,46.97,47.07,79058.0,28.2864,28.3948,28.2744,28.3346,79058.0
2017-08-23 10:30:00,47.08,47.13,47.02,47.05,41660.0,28.3406,28.3707,28.3045,28.3226,41660.0
2017-08-23 11:00:00,47.06,47.07,46.98,47.05,32964.0,28.3286,28.3346,28.2804,28.3226,32964.0
2017-08-23 11:30:00,47.06,47.09,47.0,47.06,45087.0,28.3286,28.3466,28.2925,28.3286,45087.0
2017-08-23 12:00:00,47.07,47.15,47.06,47.11,12527.0,28.3346,28.3828,28.3286,28.3587,12527.0
2017-08-23 12:30:00,47.12,47.15,47.09,47.12,15257.0,28.3647,28.3828,28.3466,28.3647,15257.0
2017-08-23 13:00:00,47.14,47.19,47.14,47.19,9159.0,28.3767,28.4068,28.3767,28.4068,9159.0
2017-08-23 13:30:00,47.18,47.19,47.1,47.12,22797.0,28.4008,28.4068,28.3527,28.3647,22797.0
2017-08-23 14:00:00,47.13,47.15,47.1,47.12,36807.0,28.3707,28.3828,28.3527,28.3647,36807.0
2017-08-23 14:30:00,47.12,47.21,47.11,47.19,22649.0,28.3647,28.4189,28.3587,28.4068,22649.0
2017-08-23 15:00:00,47.19,47.21,47.1,47.1,28022.0,28.4068,28.4189,28.3527,28.3527,28022.0
2017-08-23 15:30:00,47.11,47.17,47.06,47.12,179840.0,28.3587,28.3948,28.3286,28.3647,179840.0
2017-08-24 09:30:00,47.27,47.32,47.16,47.21,50251.0,28.455,28.4851,28.3888,28.4189,50251.0
2017-08-24 10:00:00,47.21,47.36,47.16,47.35,38395.0,28.4189,28.5092,28.3888,28.5031,38395.0
2017-08-24 10:30:00,47.36,47.42,47.35,47.4,27107.0,28.5092,28.5453,28.5031,28.5332,27107.0
2017-08-24 11:00:00,47.4,47.4,47.31,47.31,39655.0,28.5332,28.5332,28.4791,28.4791,39655.0
2017-08-24 11:30:00,47.3,47.33,47.2,47.33,51518.0,28.473,28.4911,28.4128,28.4911,51518.0
2017-08-24 12:00:00,47.33,47.37,47.28,47.28,16802.0,28.4911,28.5152,28.461,28.461,16802.0
2017-08-24 12:30:00,47.28,47.36,47.26,47.35,22789.0,28.461,28.5092,28.449,28.5031,22789.0
2017-08-24 13:00:00,47.34,47.41,47.33,47.38,15829.0,28.4971,28.5393,28.4911,28.5212,15829.0
2017-08-24 13:30:00,47.38,47.41,47.37,47.4,19551.0,28.5212,28.5393,28.5152,28.5332,19551.0
2017-08-24 14:00:00,47.4,47.41,47.31,47.33,26451.0,28.5332,28.5393,28.4791,28.4911,26451.0
2017-08-24 14:30:00,47.33,47.35,47.3,47.32,27265.0,28.4911,28.5031,28.473,28.4851,27265.0
2017-08-24 15:00:00,47.32,47.33,47.26,47.26,35931.0,28.4851,28.4911,28.449,28.449,35931.0
2017-08-24 15:30:00,47.26,47.29,47.2,47.23,112077.0,28.449,28.467,28.4128,28.4309,112077.0
2017-08-25 09:30:00,47.31,47.39,47.23,47.25,91137.0,28.4791,28.5272,28.4309,28.4429,91137.0
2017-08-25 10:00:00,47.24,47.47,47.23,47.44,53172.0,28.4369,28.5754,28.4309,28.5573,53172.0
2017-08-25 10:30:00,47.46,47.53,47.4,47.42,86264.0,28.5694,28.6115,28.5332,28.5453,86264.0
2017-08-25 11:00:00,47.42,47.42,47.3,47.35,52633.0,28.5453,28.5453,28.473,28.5031,52633.0
2017-08-25 11:30:00,47.35,47.37,47.3,47.34,44729.0,28.5031,28.5152,28.473,28.4971,44729.0
2017-08-25 12:00:00,47.34,47.38,47.34,47.37,21897.0,28.4971,28.5212,28.4971,28.5152,21897.0
2017-08-25 12:30:00,47.37,47.49,47.37,47.47,21671.0,28.5152,28.5874,28.5152,28.5754,21671.0
2017-08-25 13:00:00,47.48,47.5,47.48,47.49,14391.0,28.5814,28.5934,28.5814,28.5874,14391.0
2017-08-25 13:30:00,47.49,47.52,47.47,47.49,17891.0,28.5874,28.6055,28.5754,28.5874,17891.0
2017-08-25 14:00:00,47.48,47.5,47.46,47.48,23082.0,28.5814,28.5934,28.5694,28.5814,23082.0
2017-08-25 14:30:00,47.48,47.5,47.46,47.49,22574.0,28.5814,28.5934,28.5694,28.5874,22574.0
2017-08-25 15:00:00,47.5,47.55,47.46,47.53,49303.0,28.5934,28.6235,28.5694,28.6115,49303.0
2017-08-25 15:30:00,47.52,47.56,47.5,47.53,189644.0,28.6055,28.6296,28.5934,28.6115,189644.0
2017-08-28 09:30:00,47.65,47.69,47.46,47.51,45302.0,28.6837,28.7078,28.5694,28.5995,45302.0
2017-08-28 10:00:00,47.52,47.53,47.43,47.48,61572.0,28.6055,28.6115,28.5513,28.5814,61572.0
2017-08-28 10:30:00,47.48,47.53,47.46,47.51,25298.0,28.5814,28.6115,28.5694,28.5995,25298.0
2017-08-28 11:00:00,47.49,47.56,47.48,47.52,17498.0,28.5874,28.6296,28.5814,28.6055,17498.0
2017-08-28 11:30:00,47.52,47.54,47.44,47.53,22783.0,28.6055,28.6175,28.5573,28.6115,22783.0
2017-08-28 12:00:00,47.52,47.53,47.48,47.51,30813.0,28.6055,28.6115,28.5814,28.5995,30813.0
2017-08-28 12:30:00,47.51,47.56,47.49,47.56,30916.0,28.5995,28.6296,28.5874,28.6296,30916.0
2017-08-28 13:00:00,47.56,47.61,47.56,47.57,26292.0,28.6296,28.6597,28.6296,28.6356,26292.0
2017-08-28 13:30:00,47.58,47.59,47.53,47.55,22944.0,28.6416,28.6476,28.6115,28.6235,22944.0
2017-08-28 14:00:00,47.55,47.58,47.52,47.58,26022.0,28.6235,28.6416,28.6055,28.6416,26022.0
2017-08-28 14:30:00,47.57,47.61,47.55,47.6,52673.0,28.6356,28.6597,28.6235,28.6536,52673.0
2017-08-28 15:00:00,47.6,47.62,47.58,47.59,53438.0,28.6536,28.6657,28.6416,28.6476,53438.0
2017-08-28 15:30:00,47.59,47.6,47.5,47.57,144990.0,28.6476,28.6536,28.5934,28.6356,144990.0
2017-08-29 09:30:00,47.41,47.59,47.28,47.54,89941.0,28.5393,28.6476,28.461,28.6175,89941.0
2017-08-29 10:00:00,47.53,47.55,47.41,47.44,86566.0,28.6115,28.6235,28.5393,28.5573,86566.0
2017-08-29 10:30:00,47.44,47.51,47.4,47.41,24639.0,28.5573,28.5995,28.5332,28.5393,24639.0
2017-08-29 11:00:00,47.44,47.47,47.35,47.37,44944.0,28.5573,28.5754,28.5031,28.5152,44944.0
2017-08-29 11:30:00,47.37,47.5,47.36,47.48,23088.0,28.5152,28.5934,28.5092,28.5814,23088.0
2017-08-29 12:00:00,47.49,47.5,47.38,47.41,33225.0,28.5874,28.5934,28.5212,28.5393,33225.0
2017-08-29 12:30:00,47.42,47.44,47.37,47.39,20717.0,28.5453,28.5573,28.5152,28.5272,20717.0
2017-08-29 13:00:00,47.39,47.39,47.31,47.33,29887.0,28.5272,28.5272,28.4791,28.4911,29887.0
2017-08-29 13:30:00,47.34,47.38,47.33,47.35,15770.0,28.4971,28.5212,28.4911,28.5031,15770.0
2017-08-29 14:00:00,47.35,47.35,47.27,47.32,31970.0,28.5031,28.5031,28.455,28.4851,31970.0
2017-08-29 14:30:00,47.33,47.43,47.33,47.41,24080.0,28.4911,28.5513,28.4911,28.5393,24080.0
2017-08-29 15:00:00,47.42,47.5,47.42,47.46,44285.0,28.5453,28.5934,28.5453,28.5694,44285.0
2017-08-29 15:30:00,47.47,47.51,47.45,47.51,103517.0,28.5754,28.5995,28.5633,28.5995,103517.0
2017-08-30 09:30:00,47.33,47.43,47.2,47.39,54050.0,28.4911,28.5513,28.4128,28.5272,54050.0
2017-08-30 10:00:00,47.39,47.43,47.35,47.37,56557.0,28.5272,28.5513,28.5031,28.5152,56557.0
2017-08-30 10:30:00,47.37,47.41,47.3,47.37,47595.0,28.5152,28.5393,28.473,28.5152,47595.0
2017-08-30 11:00:00,47.37,47.47,47.36,47.44,49142.0,28.5152,28.5754,28.5092,28.5573,49142.0
2017-08-30 11:30:00,47.44,47.58,47.44,47.53,47484.0,28.5573,28.6416,28.5573,28.6115,47484.0
2017-08-30 12:00:00,47.52,47.57,47.51,47.56,31263.0,28.6055,28.6356,28.5995,28.6296,31263.0
2017-08-30 12:30:00,47.57,47.58,47.5,47.52,20575.0,28.6356,28.6416,28.5934,28.6055,20575.0
2017-08-30 13:00:00,47.52,47.53,47.48,47.51,34272.0,28.6055,28.6115,28.5814,28.5995,34272.0
2017-08-30 13:30:00,47.52,47.52,47.42,47.42,32649.0,28.6055,28.6055,28.5453,28.5453,32649.0
2017-08-30 14:00:00,47.42,47.42,47.32,47.37,51319.0,28.5453,28.5453,28.4851,28.5152,51319.0
2017-08-30 14:30:00,47.38,47.46,47.36,47.46,36661.0,28.5212,28.5694,28.5092,28.5694,36661.0
2017-08-30 15:00:00,47.45,47.45,47.39,47.4,36559.0,28.5633,28.5633,28.5272,28.5332,36559.0
2017-08-30 15:30:00,47.39,47.4,47.21,47.32,217637.0,28.5272,28.5332,28.4189,28.4851,217637.0
2017-08-31 09:30:00,47.51,47.51,47.23,47.36,44559.0,28.5995,28.5995,28.4309,28.5092,44559.0
2017-08-31 10:00:00,47.38,47.5,47.38,47.4,30790.0,28.5212,28.5934,28.5212,28.5332,30790.0
2017-08-31 10:30:00,47.39,47.39,47.27,47.35,32975.0,28.5272,28.5272,28.455,28.5031,32975.0
2017-08-31 11:00:00,47.36,47.44,47.34,47.43,17862.0,28.5092,28.5573,28.4971,28.5513,17862.0
2017-08-31 11:30:00,47.43,47.48,47.34,47.45,30626.0,28.5513,28.5814,28.4971,28.5633,30626.0
2017-08-31 12:00:00,47.44,47.45,47.36,47.4,16294.0,28.5573,28.5633,28.5092,28.5332,16294.0
2017-08-31 12:30:00,47.39,47.39,47.32,47.36,17497.0,28.5272,28.5272,28.4851,28.5092,17497.0
2017-08-31 13:00:00,47.36,47.4,47.35,47.35,16866.0,28.5092,28.5332,28.5031,28.5031,16866.0
2017-08-31 13:30:00,47.35,47.38,47.34,47.37,19884.0,28.5031,28.5212,28.4971,28.5152,19884.0
2017-08-31 14:00:00,47.37,47.46,47.36,47.46,28523.0,28.5152,28.5694,28.5092,28.5694,28523.0
2017-08-31 14:30:00,47.44,47.48,47.42,47.48,20843.0,28.5573,28.5814,28.5453,28.5814,20843.0
2017-08-31 15:00:00,47.47,47.53,47.43,47.52,29589.0,28.5754,28.6115,28.5513,28.6055,29589.0
2017-08-31 15:30:00,47.52,47.79,47.51,47.56,273286.0,28.6055,28.768,28.5995,28.6296,273286.0
2017-09-01 09:30:00,47.86,47.99,47.75,47.91,127603.0,28.8101,28.8884,28.7439,28.8402,127603.0
2017-09-01 10:00:00,47.89,47.92,47.78,47.83,54444.0,28.8282,28.8463,28.762,28.7921,54444.0
2017-09-01 10:30:00,47.85,47.93,47.79,47.9,25535.0,28.8041,28.8523,28.768,28.8342,25535.0
2017-09-01 11:00:00,47.9,47.93,47.86,47.87,30248.0,28.8342,28.8523,28.8101,28.8162,30248.0
2017-09-01 11:30:00,47.87,47.89,47.83,47.83,53348.0,28.8162,28.8282,28.7921,28.7921,53348.0
2017-09-01 12:00:00,47.83,47.87,47.8,47.84,28908.0,28.7921,28.8162,28.774,28.7981,28908.0
2017-09-01 12:30:00,47.82,47.84,47.75,47.76,14409.0,28.7861,28.7981,28.7439,28.75,14409.0
2017-09-01 13:00:00,47.77,47.82,47.72,47.79,31594.0,28.756,28.7861,28.7259,28.768,31594.0
2017-09-01 13:30:00,47.79,47.8,47.74,47.74,15161.0,28.768,28.774,28.7379,28.7379,15161.0
2017-09-01 14:00:00,47.73,47.76,47.71,47.75,22672.0,28.7319,28.75,28.7199,28.7439,22672.0
2017-09-01 14:30:00,47.74,47.8,47.74,47.76,21297.0,28.7379,28.774,28.7379,28.75,21297.0
2017-09-01 15:00:00,47.75,47.77,47.72,47.75,35200.0,28.7439,28.756,28.7259,28.7439,35200.0
2017-09-01 15:30:00,47.74,47.79,47.73,47.75,91287.0,28.7379,28.768,28.7319,28.7439,91287.0
2017-09-05 09:30:00,47.74,47.76,47.46,47.58,58147.0,28.7379,28.75,28.5694,28.6416,58147.0
2017-09-05 10:00:00,47.61,47.65,47.54,47.57,28807.0,28.6597,28.6837,28.6175,28.6356,28807.0
2017-09-05 10:30:00,47.57,47.63,47.51,47.53,27810.0,28.6356,28.6717,28.5995,28.6115,27810.0
2017-09-05 11:00:00,47.53,47.57,47.46,47.5,18893.0,28.6115,28.6356,28.5694,28.5934,18893.0
2017-09-05 11:30:00,47.48,47.51,47.46,47.47,30295.0,28.5814,28.5995,28.5694,28.5754,30295.0
2017-09-05 12:00:00,47.47,47.51,47.42,47.44,54532.0,28.5754,28.5995,28.5453,28.5573,54532.0
2017-09-05 12:30:00,47.44,47.45,47.36,47.38,38157.0,28.5573,28.5633,28.5092,28.5212,38157.0
2017-09-05 13:00:00,47.38,47.38,47.26,47.3,37065.0,28.5212,28.5212,28.449,28.473,37065.0
2017-09-05 13:30:00,47.3,47.43,47.25,47.42,41509.0,28.473,28.5513,28.4429,28.5453,41509.0
2017-09-05 14:00:00,47.43,47.48,47.41,47.46,18297.0,28.5513,28.5814,28.5393,28.5694,18297.0
2017-09-05 14:30:00,47.47,47.51,47.46,47.51,31552.0,28.5754,28.5995,28.5694,28.5995,31552.0
2017-09-05 15:00:00,47.5,47.56,47.46,47.56,41060.0,28.5934,28.6296,28.5694,28.6296,41060.0
2017-09-05 15:30:00,47.56,47.57,47.47,47.51,163615.0,28.6296,28.6356,28.5754,28.5995,163615.0
2017-09-06 09:30:00,47.42,47.63,47.42,47.58,44350.0,28.5453,28.6717,28.5453,28.6416,44350.0
2017-09-06 10:00:00,47.59,48.25,47.59,48.18,187414.0,28.6476,29.0449,28.6476,29.0028,187414.0
2017-09-06 10:30:00,48.19,48.23,48.06,48.09,45674.0,29.0088,29.0329,28.9305,28.9486,45674.0
2017-09-06 11:00:00,48.09,48.13,48.03,48.1,26528.0,28.9486,28.9727,28.9125,28.9546,26528.0
2017-09-06 11:30:00,48.11,48.14,48.04,48.09,23313.0,28.9606,28.9787,28.9185,28.9486,23313.0
2017-09-06 12:00:00,48.09,48.09,48.02,48.06,24693.0,28.9486,28.9486,28.9065,28.9305,24693.0
2017-09-06 12:30:00,48.06,48.07,47.99,48.0,40299.0,28.9305,28.9366,28.8884,28.8944,40299.0
2017-09-06 13:00:00,47.99,47.99,47.91,47.94,31817.0,28.8884,28.8884,28.8402,28.8583,31817.0
2017-09-06 13:30:00,47.94,48.02,47.94,47.99,28990.0,28.8583,28.9065,28.8583,28.8884,28990.0
2017-09-06 14:00:00,47.98,47.99,47.89,47.94,30642.0,28.8824,28.8884,28.8282,28.8583,30642.0
2017-09-06 14:30:00,47.95,47.97,47.89,47.9,41490.0,28.8643,28.8764,28.8282,28.8342,41490.0
2017-09-06 15:00:00,47.9,47.96,47.88,47.96,59090.0,28.8342,28.8703,28.8222,28.8703,59090.0
2017-09-06 15:30:00,47.96,47.97,47.91,47.92,97910.0,28.8703,28.8764,28.8402,28.8463,97910.0
2017-09-07 09:30:00,48.09,48.23,48.05,48.07,72802.0,28.9486,29.0329,28.9245,28.9366,72802.0
2017-09-07 10:00:00,48.06,48.26,48.04,48.21,36425.0,28.9305,29.0509,28.9185,29.0208,36425.0
2017-09-07 10:30:00,48.2,48.23,48.12,48.2,37957.0,29.0148,29.0329,28.9667,29.0148,37957.0
2017-09-07 11:00:00,48.18,48.24,48.09,48.1,26099.0,29.0028,29.0389,28.9486,28.9546,26099.0
2017-09-07 11:30:00,48.1,48.12,48.01,48.08,28172.0,28.9546,28.9667,28.9004,28.9426,28172.0
2017-09-07 12:00:00,48.08,48.09,48.0,48.03,76595.0,28.9426,28.9486,28.8944,28.9125,76595.0
2017-09-07 12:30:00,48.01,48.04,47.96,48.01,40630.0,28.9004,28.9185,28.8703,28.9004,40630.0
2017-09-07 13:00:00,48.01,48.07,47.99,48.06,29335.0,28.9004,28.9366,28.8884,28.9305,29335.0
2017-09-07 13:30:00,48.07,48.07,48.02,48.03,29379.0,28.9366,28.9366,28.9065,28.9125,29379.0
2017-09-07 14:00:00,48.03,48.08,47.98,47.98,56331.0,28.9125,28.9426,28.8824,28.8824,56331.0
2017-09-07 14:30:00,47.99,48.01,47.96,47.97,32400.0,28.8884,28.9004,28.8703,28.8764,32400.0
2017-09-07 15:00:00,47.98,48.02,47.94,47.97,35560.0,28.8824,28.9065,28.8583,28.8764,35560.0
2017-09-07 15:30:00,47.97,47.99,47.92,47.94,145890.0,28.8764,28.8884,28.8463,28.8583,145890.0
2017-09-08 09:30:00,48.0,48.08,47.82,47.94,82421.0,28.8944,28.9426,28.7861,28.8583,82421.0
2017-09-08 10:00:00,47.95,48.06,47.92,48.01,50242.0,28.8643,28.9305,28.8463,28.9004,50242.0
2017-09-08 10:30:00,48.02,48.05,47.86,47.9,29092.0,28.9065,28.9245,28.8101,28.8342,29092.0
2017-09-08 11:00:00,47.9,48.08,47.9,48.08,44503.0,28.8342,28.9426,28.8342,28.9426,44503.0
2017-09-08 11:30:00,48.08,48.14,47.95,47.95,28680.0,28.9426,28.9787,28.8643,28.8643,28680.0
2017-09-08 12:00:00,47.95,47.97,47.87,47.89,23837.0,28.8643,28.8764,28.8162,28.8282,23837.0
2017-09-08 12:30:00,47.89,47.94,47.85,47.93,59861.0,28.8282,28.8583,28.8041,28.8523,59861.0
2017-09-08 13:00:00,47.92,47.92,47.82,47.84,26921.0,28.8463,28.8463,28.7861,28.7981,26921.0
2017-09-08 13:30:00,47.84,47.85,47.8,47.83,29767.0,28.7981,28.8041,28.774,28.7921,29767.0
2017-09-08 14:00:00,47.83,47.87,47.81,47.86,32403.0,28.7921,28.8162,28.78,28.8101,32403.0
2017-09-08 14:30:00,47.86,47.87,47.8,47.82,59294.0,28.8101,28.8162,28.774,28.7861,59294.0
2017-09-08 15:00:00,47.81,47.86,47.8,47.83,61426.0,28.78,28.8101,28.774,28.7921,61426.0
2017-09-08 15:30:00,47.83,47.92,47.82,47.91,107752.0,28.7921,28.8463,28.7861,28.8402,107752.0
2017-09-11 09:30:00,48.01,48.01,47.86,47.89,51655.0,28.9004,28.9004,28.8101,28.8282,51655.0
2017-09-11 10:00:00,47.9,47.99,47.82,47.91,64680.0,28.8342,28.8884,28.7861,28.8402,64680.0
2017-09-11 10:30:00,47.9,47.96,47.9,47.91,24029.0,28.8342,28.8703,28.8342,28.8402,24029.0
2017-09-11 11:00:00,47.92,47.92,47.78,47.79,53236.0,28.8463,28.8463,28.762,28.768,53236.0
2017-09-11 11:30:00,47.79,47.93,47.74,47.87,49971.0,28.768,28.8523,28.7379,28.8162,49971.0
2017-09-11 12:00:00,47.88,47.97,47.87,47.96,25101.0,28.8222,28.8764,28.8162,28.8703,25101.0
2017-09-11 12:30:00,47.96,48.02,47.96,47.98,34501.0,28.8703,28.9065,28.8703,28.8824,34501.0
2017-09-11 13:00:00,47.99,48.02,47.97,48.01,22684.0,28.8884,28.9065,28.8764,28.9004,22684.0
2017-09-11 13:30:00,48.01,48.02,47.99,47.99,14501.0,28.9004,28.9065,28.8884,28.8884,14501.0
2017-09-11 14:00:00,47.99,48.04,47.99,47.99,18686.0,28.8884,28.9185,28.8884,28.8884,18686.0
2017-09-11 14:30:00,47.99,48.08,47.99,48.06,39907.0,28.8884,28.9426,28.8884,28.9305,39907.0
2017-09-11 15:00:00,48.06,48.09,48.02,48.05,46807.0,28.9305,28.9486,28.9065,28.9245,46807.0
2017-09-11 15:30:00,48.05,48.08,48.0,48.03,122656.0,28.9245,28.9426,28.8944,28.9125,122656.0
2017-09-12 09:30:00,48.04,48.12,47.93,47.95,85214.0,28.9185,28.9667,28.8523,28.8643,85214.0
2017-09-12 10:00:00,47.95,48.09,47.93,48.04,22353.0,28.8643,28.9486,28.8523,28.9185,22353.0
2017-09-12 10:30:00,48.05,48.07,48.01,48.05,16338.0,28.9245,28.9366,28.9004,28.9245,16338.0
2017-09-12 11:00:00,48.05,48.08,48.0,48.04,27721.0,28.9245,28.9426,28.8944,28.9185,27721.0
2017-09-12 11:30:00,48.06,48.2,48.06,48.2,36874.0,28.9305,29.0148,28.9305,29.0148,36874.0
2017-09-12 12:00:00,48.2,48.2,48.12,48.13,21900.0,29.0148,29.0148,28.9667,28.9727,21900.0
2017-09-12 12:30:00,48.13,48.21,48.13,48.21,25486.0,28.9727,29.0208,28.9727,29.0208,25486.0
2017-09-12 13:00:00,48.22,48.27,48.2,48.24,29101.0,29.0269,29.057,29.0148,29.0389,29101.0
2017-09-12 13:30:00,48.24,48.25,48.16,48.17,19492.0,29.0389,29.0449,28.9907,28.9968,19492.0
2017-09-12 14:00:00,48.17,48.18,48.1,48.13,29462.0,28.9968,29.0028,28.9546,28.9727,29462.0
2017-09-12 14:30:00,48.12,48.14,48.06,48.08,27768.0,28.9667,28.9787,28.9305,28.9426,27768.0
2017-09-12 15:00:00,48.09,48.1,48.02,48.02,27689.0,28.9486,28.9546,28.9065,28.9065,27689.0
2017-09-12 15:30:00,48.02,48.02,47.93,47.98,121762.0,28.9065,28.9065,28.8523,28.8824,121762.0
2017-09-13 09:30:00,48.01,48.02,47.9,47.99,85469.0,28.9004,28.9065,28.8342,28.8884,85469.0
2017-09-13 10:00:00,47.99,48.05,47.9,47.91,41912.0,28.8884,28.9245,28.8342,28.8402,41912.0
2017-09-13 10:30:00,47.92,47.93,47.84,47.87,34234.0,28.8463,28.8523,28.7981,28.8162,34234.0
2017-09-13 11:00:00,47.88,47.89,47.83,47.87,29679.0,28.8222,28.8282,28.7921,28.8162,29679.0
2017-09-13 11:30:00,47.86,47.92,47.79,47.91,25235.0,28.8101,28.8463,28.768,28.8402,25235.0
2017-09-13 12:00:00,47.91,47.94,47.85,47.85,29264.0,28.8402,28.8583,28.8041,28.8041,29264.0
2017-09-13 12:30:00,47.85,47.87,47.8,47.81,14309.0,28.8041,28.8162,28.774,28.78,14309.0
2017-09-13 13:00:00,47.81,47.88,47.8,47.85,21310.0,28.78,28.8222,28.774,28.8041,21310.0
2017-09-13 13:30:00,47.85,47.87,47.81,47.84,31521.0,28.8041,28.8162,28.78,28.7981,31521.0
2017-09-13 14:00:00,47.85,47.89,47.83,47.86,79915.0,28.8041,28.8282,28.7921,28.8101,79915.0
2017-09-13 14:30:00,47.87,47.89,47.84,47.87,30909.0,28.8162,28.8282,28.7981,28.8162,30909.0
2017-09-13 15:00:00,47.85,47.94,47.85,47.91,87101.0,28.8041,28.8583,28.8041,28.8402,87101.0
2017-09-13 15:30:00,47.91,47.92,47.82,47.82,129883.0,28.8402,28.8463,28.7861,28.7861,129883.0
2017-09-14 09:30:00,47.15,47.2,47.0,47.0,66182.0,28.7273,28.7577,28.6359,28.6359,66182.0
2017-09-14 10:00:00,47.0,47.03,46.87,47.03,64479.0,28.6359,28.6542,28.5567,28.6542,64479.0
2017-09-14 10:30:00,47.03,47.07,47.0,47.07,18645.0,28.6542,28.6785,28.6359,28.6785,18645.0
2017-09-14 11:00:00,47.07,47.09,46.97,47.09,48329.0,28.6785,28.6907,28.6176,28.6907,48329.0
2017-09-14 11:30:00,47.09,47.12,47.03,47.07,27526.0,28.6907,28.709,28.6542,28.6785,27526.0
2017-09-14 12:00:00,47.07,47.1,47.03,47.05,22207.0,28.6785,28.6968,28.6542,28.6663,22207.0
2017-09-14 12:30:00,47.05,47.09,47.04,47.04,23343.0,28.6663,28.6907,28.6603,28.6603,23343.0
2017-09-14 13:00:00,47.05,47.13,47.03,47.13,28260.0,28.6663,28.7151,28.6542,28.7151,28260.0
2017-09-14 13:30:00,47.13,47.24,47.11,47.22,38376.0,28.7151,28.7821,28.7029,28.7699,38376.0
2017-09-14 14:00:00,47.22,47.26,47.2,47.25,38467.0,28.7699,28.7943,28.7577,28.7882,38467.0
2017-09-14 14:30:00,47.24,47.28,47.2,47.25,49759.0,28.7821,28.8065,28.7577,28.7882,49759.0
2017-09-14 15:00:00,47.25,47.3,47.22,47.3,45103.0,28.7882,28.8187,28.7699,28.8187,45103.0
2017-09-14 15:30:00,47.3,47.39,47.3,47.36,143085.0,28.8187,28.8735,28.8187,28.8552,143085.0
2017-09-15 09:30:00,47.47,47.55,47.39,47.49,53442.0,28.9222,28.971,28.8735,28.9344,53442.0
2017-09-15 10:00:00,47.49,47.64,47.47,47.5,41190.0,28.9344,29.0258,28.9222,28.9405,41190.0
2017-09-15 10:30:00,47.5,47.58,47.47,47.56,25964.0,28.9405,28.9893,28.9222,28.9771,25964.0
2017-09-15 11:00:00,47.56,47.57,47.44,47.46,35194.0,28.9771,28.9832,28.904,28.9161,35194.0
2017-09-15 11:30:00,47.47,47.57,47.44,47.57,21183.0,28.9222,28.9832,28.904,28.9832,21183.0
2017-09-15 12:00:00,47.57,47.58,47.51,47.53,14178.0,28.9832,28.9893,28.9466,28.9588,14178.0
2017-09-15 12:30:00,47.53,47.63,47.53,47.59,19098.0,28.9588,29.0197,28.9588,28.9954,19098.0
2017-09-15 13:00:00,47.59,47.59,47.54,47.57,38296.0,28.9954,28.9954,28.9649,28.9832,38296.0
2017-09-15 13:30:00,47.57,47.59,47.54,47.54,27536.0,28.9832,28.9954,28.9649,28.9649,27536.0
2017-09-15 14:00:00,47.55,47.58,47.53,47.58,39726.0,28.971,28.9893,28.9588,28.9893,39726.0
2017-09-15 14:30:00,47.58,47.63,47.58,47.63,30896.0,28.9893,29.0197,28.9893,29.0197,30896.0
2017-09-15 15:00:00,47.64,47.66,47.63,47.65,48075.0,29.0258,29.038,29.0197,29.0319,48075.0
2017-09-15 15:30:00,47.64,47.69,47.61,47.67,151655.0,29.0258,29.0563,29.0075,29.0441,151655.0
2017-09-18 09:30:00,47.69,47.77,47.57,47.74,71067.0,29.0563,29.105,28.9832,29.0867,71067.0
2017-09-18 10:00:00,47.74,47.76,47.67,47.7,24980.0,29.0867,29.0989,29.0441,29.0624,24980.0
2017-09-18 10:30:00,47.7,47.7,47.58,47.58,33556.0,29.0624,29.0624,28.9893,28.9893,33556.0
2017-09-18 11:00:00,47.59,47.6,47.47,47.51,40411.0,28.9954,29.0014,28.9222,28.9466,40411.0
2017-09-18 11:30:00,47.52,47.52,47.47,47.52,20786.0,28.9527,28.9527,28.9222,28.9527,20786.0
2017-09-18 12:00:00,47.52,47.52,47.4,47.42,17851.0,28.9527,28.9527,28.8796,28.8918,17851.0
2017-09-18 12:30:00,47.42,47.44,47.37,47.38,27564.0,28.8918,28.904,28.8613,28.8674,27564.0
2017-09-18 13:00:00,47.38,47.43,47.37,47.43,21556.0,28.8674,28.8979,28.8613,28.8979,21556.0
2017-09-18 13:30:00,47.42,47.47,47.42,47.44,16551.0,28.8918,28.9222,28.8918,28.904,16551.0
2017-09-18 14:00:00,47.43,47.43,47.18,47.26,120487.0,28.8979,28.8979,28.7456,28.7943,120487.0
2017-09-18 14:30:00,47.27,47.38,47.19,47.32,41879.0,28.8004,28.8674,28.7516,28.8309,41879.0
2017-09-18 15:00:00,47.33,47.41,47.33,47.37,38085.0,28.8369,28.8857,28.8369,28.8613,38085.0
2017-09-18 15:30:00,47.38,47.48,47.35,47.44,74972.0,28.8674,28.9283,28.8491,28.904,74972.0
2017-09-19 09:30:00,47.53,47.58,47.4,47.57,75793.0,28.9588,28.9893,28.8796,28.9832,75793.0
2017-09-19 10:00:00,47.55,47.64,47.5,47.56,34202.0,28.971,29.0258,28.9405,28.9771,34202.0
2017-09-19 10:30:00,47.57,47.67,47.55,47.66,28800.0,28.9832,29.0441,28.971,29.038,28800.0
2017-09-19 11:00:00,47.66,47.73,47.65,47.71,24128.0,29.038,29.0807,29.0319,29.0685,24128.0
2017-09-19 11:30:00,47.71,47.82,47.71,47.82,33186.0,29.0685,29.1355,29.0685,29.1355,33186.0
2017-09-19 12:00:00,47.82,47.85,47.8,47.83,28489.0,29.1355,29.1538,29.1233,29.1416,28489.0
2017-09-19 12:30:00,47.83,47.85,47.78,47.83,21438.0,29.1416,29.1538,29.1111,29.1416,21438.0
2017-09-19 13:00:00,47.83,47.86,47.8,47.83,26438.0,29.1416,29.1599,29.1233,29.1416,26438.0
2017-09-19 13:30:00,47.83,47.89,47.83,47.88,36614.0,29.1416,29.1781,29.1416,29.172,36614.0
2017-09-19 14:00:00,47.87,47.93,47.87,47.93,53128.0,29.166,29.2025,29.166,29.2025,53128.0
2017-09-19 14:30:00,47.93,47.94,47.86,47.89,50568.0,29.2025,29.2086,29.1599,29.1781,50568.0
2017-09-19 15:00:00,47.89,47.98,47.88,47.97,81097.0,29.1781,29.233,29.172,29.2269,81097.0
2017-09-19 15:30:00,47.97,48.0,47.95,47.96,159237.0,29.2269,29.2452,29.2147,29.2208,159237.0
2017-09-20 09:30:00,48.02,48.16,47.99,48.06,77096.0,29.2573,29.3426,29.2391,29.2817,77096.0
2017-09-20 10:00:00,48.06,48.11,47.95,47.98,32812.0,29.2817,29.3122,29.2147,29.233,32812.0
2017-09-20 10:30:00,47.97,48.11,47.96,48.11,34472.0,29.2269,29.3122,29.2208,29.3122,34472.0
2017-09-20 11:00:00,48.11,48.12,48.0,48.02,60190.0,29.3122,29.3183,29.2452,29.2573,60190.0
2017-09-20 11:30:00,48.02,48.07,47.97,47.97,37174.0,29.2573,29.2878,29.2269,29.2269,37174.0
2017-09-20 12:00:00,47.97,48.02,47.92,47.93,22238.0,29.2269,29.2573,29.1964,29.2025,22238.0
2017-09-20 12:30:00,47.94,47.96,47.9,47.9,26387.0,29.2086,29.2208,29.1842,29.1842,26387.0
2017-09-20 13:00:00,47.89,47.95,47.89,47.91,23928.0,29.1781,29.2147,29.1781,29.1903,23928.0
2017-09-20 13:30:00,47.92,48.02,47.89,48.0,33509.0,29.1964,29.2573,29.1781,29.2452,33509.0
2017-09-20 14:00:00,47.99,48.14,47.51,47.6,119138.0,29.2391,29.3305,28.9466,29.0014,119138.0
2017-09-20 14:30:00,47.6,47.73,47.48,47.69,91526.0,29.0014,29.0807,28.9283,29.0563,91526.0
2017-09-20 15:00:00,47.68,47.73,47.64,47.73,49750.0,29.0502,29.0807,29.0258,29.0807,49750.0
2017-09-20 15:30:00,47.73,47.81,47.7,47.77,166107.0,29.0807,29.1294,29.0624,29.105,166107.0
2017-09-21 09:30:00,47.66,47.76,47.51,47.61,67142.0,29.038,29.0989,28.9466,29.0075,67142.0
2017-09-21 10:00:00,47.62,47.78,47.62,47.73,41852.0,29.0136,29.1111,29.0136,29.0807,41852.0
2017-09-21 10:30:00,47.73,47.78,47.7,47.71,16377.0,29.0807,29.1111,29.0624,29.0685,16377.0
2017-09-21 11:00:00,47.72,47.81,47.72,47.75,23426.0,29.0746,29.1294,29.0746,29.0928,23426.0
2017-09-21 11:30:00,47.75,47.78,47.72,47.78,36443.0,29.0928,29.1111,29.0746,29.1111,36443.0
2017-09-21 12:00:00,47.78,47.85,47.78,47.83,19616.0,29.1111,29.1538,29.1111,29.1416,19616.0
2017-09-21 12:30:00,47.82,47.87,47.81,47.82,20072.0,29.1355,29.166,29.1294,29.1355,20072.0
2017-09-21 13:00:00,47.82,47.83,47.8,47.81,17183.0,29.1355,29.1416,29.1233,29.1294,17183.0
2017-09-21 13:30:00,47.81,47.86,47.79,47.84,23704.0,29.1294,29.1599,29.1172,29.1477,23704.0
2017-09-21 14:00:00,47.84,47.9,47.84,47.87,48385.0,29.1477,29.1842,29.1477,29.166,48385.0
2017-09-21 14:30:00,47.87,47.88,47.82,47.86,24646.0,29.166,29.172,29.1355,29.1599,24646.0
2017-09-21 15:00:00,47.85,47.89,47.82,47.82,45116.0,29.1538,29.1781,29.1355,29.1355,45116.0
2017-09-21 15:30:00,47.82,47.83,47.73,47.74,84460.0,29.1355,29.1416,29.0807,29.0867,84460.0
2017-09-22 09:30:00,47.84,48.04,47.84,48.0,61081.0,29.1477,29.2695,29.1477,29.2452,61081.0
2017-09-22 10:00:00,48.01,48.03,47.86,47.97,22501.0,29.2512,29.2634,29.1599,29.2269,22501.0
2017-09-22 10:30:00,47.97,47.99,47.86,47.86,20710.0,29.2269,29.2391,29.1599,29.1599,20710.0
2017-09-22 11:00:00,47.87,47.9,47.81,47.83,31925.0,29.166,29.1842,29.1294,29.1416,31925.0
2017-09-22 11:30:00,47.82,47.84,47.73,47.76,24690.0,29.1355,29.1477,29.0807,29.0989,24690.0
2017-09-22 12:00:00,47.77,47.77,47.7,47.7,20427.0,29.105,29.105,29.0624,29.0624,20427.0
2017-09-22 12:30:00,47.7,47.71,47.62,47.65,38152.0,29.0624,29.0685,29.0136,29.0319,38152.0
2017-09-22 13:00:00,47.65,47.66,47.54,47.56,52140.0,29.0319,29.038,28.9649,28.9771,52140.0
2017-09-22 13:30:00,47.55,47.58,47.53,47.57,30799.0,28.971,28.9893,28.9588,28.9832,30799.0
2017-09-22 14:00:00,47.57,47.61,47.56,47.6,35783.0,28.9832,29.0075,28.9771,29.0014,35783.0
2017-09-22 14:30:00,47.6,47.6,47.54,47.57,29734.0,29.0014,29.0014,28.9649,28.9832,29734.0
2017-09-22 15:00:00,47.56,47.58,47.54,47.54,40900.0,28.9771,28.9893,28.9649,28.9649,40900.0
2017-09-22 15:30:00,47.54,47.58,47.51,47.54,128779.0,28.9649,28.9893,28.9466,28.9649,128779.0
2017-09-25 09:30:00,47.48,47.55,47.33,47.48,118332.0,28.9283,28.971,28.8369,28.9283,118332.0
2017-09-25 10:00:00,47.49,47.51,47.42,47.51,66495.0,28.9344,28.9466,28.8918,28.9466,66495.0
2017-09-25 10:30:00,47.51,47.52,47.27,47.33,56326.0,28.9466,28.9527,28.8004,28.8369,56326.0
2017-09-25 11:00:00,47.35,47.38,47.23,47.34,44693.0,28.8491,28.8674,28.776,28.843,44693.0
2017-09-25 11:30:00,47.34,47.36,47.17,47.17,55142.0,28.843,28.8552,28.7395,28.7395,55142.0
2017-09-25 12:00:00,47.18,47.19,47.08,47.12,44776.0,28.7456,28.7516,28.6846,28.709,44776.0
2017-09-25 12:30:00,47.13,47.13,47.05,47.08,38184.0,28.7151,28.7151,28.6663,28.6846,38184.0
2017-09-25 13:00:00,47.07,47.07,46.98,46.99,51839.0,28.6785,28.6785,28.6237,28.6298,51839.0
2017-09-25 13:30:00,46.98,47.09,46.98,47.06,38830.0,28.6237,28.6907,28.6237,28.6724,38830.0
2017-09-25 14:00:00,47.06,47.07,47.01,47.03,52559.0,28.6724,28.6785,28.642,28.6542,52559.0
2017-09-25 14:30:00,47.04,47.06,46.98,47.04,78213.0,28.6603,28.6724,28.6237,28.6603,78213.0
2017-09-25 15:00:00,47.04,47.06,46.99,47.02,110262.0,28.6603,28.6724,28.6298,28.6481,110262.0
2017-09-25 15:30:00,47.02,47.09,46.97,46.98,234513.0,28.6481,28.6907,28.6176,28.6237,234513.0
2017-09-26 09:30:00,47.08,47.08,46.79,46.79,63839.0,28.6846,28.6846,28.5079,28.5079,63839.0
2017-09-26 10:00:00,46.8,46.87,46.73,46.79,76542.0,28.514,28.5567,28.4714,28.5079,76542.0
2017-09-26 10:30:00,46.79,46.8,46.7,46.72,59604.0,28.5079,28.514,28.4531,28.4653,59604.0
2017-09-26 11:00:00,46.73,46.82,46.7,46.74,43896.0,28.4714,28.5262,28.4531,28.4775,43896.0
2017-09-26 11:30:00,46.74,46.75,46.63,46.67,57151.0,28.4775,28.4836,28.4105,28.4348,57151.0
2017-09-26 12:00:00,46.66,46.68,46.61,46.64,31603.0,28.4287,28.4409,28.3983,28.4165,31603.0
2017-09-26 12:30:00,46.65,46.71,46.59,46.7,49890.0,28.4226,28.4592,28.3861,28.4531,49890.0
2017-09-26 13:00:00,46.71,46.78,46.7,46.77,28190.0,28.4592,28.5018,28.4531,28.4957,28190.0
2017-09-26 13:30:00,46.78,46.96,46.77,46.93,37806.0,28.5018,28.6115,28.4957,28.5932,37806.0
2017-09-26 14:00:00,46.93,46.95,46.88,46.89,30258.0,28.5932,28.6054,28.5628,28.5689,30258.0
2017-09-26 14:30:00,46.89,46.9,46.83,46.87,35232.0,28.5689,28.575,28.5323,28.5567,35232.0
2017-09-26 15:00:00,46.86,46.92,46.85,46.92,135197.0,28.5506,28.5871,28.5445,28.5871,135197.0
2017-09-26 15:30:00,46.93,47.01,46.89,46.93,119335.0,28.5932,28.642,28.5689,28.5932,119335.0
2017-09-27 09:30:00,46.91,47.05,46.84,46.87,87355.0,28.581,28.6663,28.5384,28.5567,87355.0
2017-09-27 10:00:00,46.88,46.92,46.81,46.85,59371.0,28.5628,28.5871,28.5201,28.5445,59371.0
2017-09-27 10:30:00,46.86,46.9,46.8,46.85,37249.0,28.5506,28.575,28.514,28.5445,37249.0
2017-09-27 11:00:00,46.85,46.92,46.82,46.92,32128.0,28.5445,28.5871,28.5262,28.5871,32128.0
2017-09-27 11:30:00,46.93,46.96,46.69,46.82,77381.0,28.5932,28.6115,28.447,28.5262,77381.0
2017-09-27 12:00:00,46.81,46.84,46.73,46.8,28682.0,28.5201,28.5384,28.4714,28.514,28682.0
2017-09-27 12:30:00,46.79,46.8,46.69,46.72,27839.0,28.5079,28.514,28.447,28.4653,27839.0
2017-09-27 13:00:00,46.72,46.73,46.59,46.61,86255.0,28.4653,28.4714,28.3861,28.3983,86255.0
2017-09-27 13:30:00,46.61,46.68,46.49,46.49,65828.0,28.3983,28.4409,28.3252,28.3252,65828.0
2017-09-27 14:00:00,46.5,46.5,46.39,46.43,89089.0,28.3312,28.3312,28.2642,28.2886,89089.0
2017-09-27 14:30:00,46.44,46.55,46.44,46.52,44116.0,28.2947,28.3617,28.2947,28.3434,44116.0
2017-09-27 15:00:00,46.51,46.58,46.51,46.55,48563.0,28.3373,28.38,28.3373,28.3617,48563.0
2017-09-27 15:30:00,46.56,46.61,46.53,46.54,132159.0,28.3678,28.3983,28.3495,28.3556,132159.0
2017-09-28 09:30:00,46.46,46.64,46.4,46.63,72086.0,28.3069,28.4165,28.2703,28.4105,72086.0
2017-09-28 10:00:00,46.64,46.78,46.59,46.75,90928.0,28.4165,28.5018,28.3861,28.4836,90928.0
2017-09-28 10:30:00,46.75,46.97,46.74,46.94,88534.0,28.4836,28.6176,28.4775,28.5993,88534.0
2017-09-28 11:00:00,46.94,47.02,46.91,47.0,66371.0,28.5993,28.6481,28.581,28.6359,66371.0
2017-09-28 11:30:00,47.0,47.07,46.98,47.02,40137.0,28.6359,28.6785,28.6237,28.6481,40137.0
2017-09-28 12:00:00,47.01,47.06,46.98,47.01,21943.0,28.642,28.6724,28.6237,28.642,21943.0
2017-09-28 12:30:00,47.0,47.09,46.99,47.09,26400.0,28.6359,28.6907,28.6298,28.6907,26400.0
2017-09-28 13:00:00,47.08,47.13,47.05,47.11,37598.0,28.6846,28.7151,28.6663,28.7029,37598.0
2017-09-28 13:30:00,47.13,47.2,47.12,47.19,57018.0,28.7151,28.7577,28.709,28.7516,57018.0
2017-09-28 14:00:00,47.19,47.2,47.18,47.18,42021.0,28.7516,28.7577,28.7456,28.7456,42021.0
2017-09-28 14:30:00,47.17,47.18,47.05,47.06,30637.0,28.7395,28.7456,28.6663,28.6724,30637.0
2017-09-28 15:00:00,47.06,47.08,46.98,46.98,48435.0,28.6724,28.6846,28.6237,28.6237,48435.0
2017-09-28 15:30:00,46.98,46.99,46.9,46.92,94298.0,28.6237,28.6298,28.575,28.5871,94298.0
2017-09-29 09:30:00,46.92,46.96,46.74,46.78,37996.0,28.5871,28.6115,28.4775,28.5018,37996.0
2017-09-29 10:00:00,46.79,46.81,46.68,46.77,37952.0,28.5079,28.5201,28.4409,28.4957,37952.0
2017-09-29 10:30:00,46.77,46.83,46.76,46.8,35812.0,28.4957,28.5323,28.4897,28.514,35812.0
2017-09-29 11:00:00,46.8,46.82,46.69,46.69,42551.0,28.514,28.5262,28.447,28.447,42551.0
2017-09-29 11:30:00,46.68,46.79,46.67,46.79,36558.0,28.4409,28.5079,28.4348,28.5079,36558.0
2017-09-29 12:00:00,46.8,46.82,46.77,46.79,24205.0,28.514,28.5262,28.4957,28.5079,24205.0
2017-09-29 12:30:00,46.79,46.82,46.77,46.79,21814.0,28.5079,28.5262,28.4957,28.5079,21814.0
2017-09-29 13:00:00,46.8,46.88,46.79,46.88,28619.0,28.514,28.5628,28.5079,28.5628,28619.0
2017-09-29 13:30:00,46.88,46.98,46.87,46.95,35143.0,28.5628,28.6237,28.5567,28.6054,35143.0
2017-09-29 14:00:00,46.94,46.97,46.91,46.92,25380.0,28.5993,28.6176,28.581,28.5871,25380.0
2017-09-29 14:30:00,46.91,46.93,46.87,46.89,37827.0,28.581,28.5932,28.5567,28.5689,37827.0
2017-09-29 15:00:00,46.89,46.96,46.85,46.92,30141.0,28.5689,28.6115,28.5445,28.5871,30141.0
2017-09-29 15:30:00,46.93,46.93,46.83,46.83,147069.0,28.5932,28.5932,28.5323,28.5323,147069.0
2017-10-02 09:30:00,46.86,47.03,46.85,47.0,64702.0,28.5506,28.6542,28.5445,28.6359,64702.0
2017-10-02 10:00:00,47.0,47.06,46.93,47.03,34638.0,28.6359,28.6724,28.5932,28.6542,34638.0
2017-10-02 10:30:00,47.03,47.17,47.03,47.13,30212.0,28.6542,28.7395,28.6542,28.7151,30212.0
2017-10-02 11:00:00,47.14,47.15,46.97,46.98,32799.0,28.7212,28.7273,28.6176,28.6237,32799.0
2017-10-02 11:30:00,46.98,46.99,46.94,46.95,23948.0,28.6237,28.6298,28.5993,28.6054,23948.0
2017-10-02 12:00:00,46.94,46.95,46.87,46.87,36443.0,28.5993,28.6054,28.5567,28.5567,36443.0
2017-10-02 12:30:00,46.88,46.89,46.84,46.86,14941.0,28.5628,28.5689,28.5384,28.5506,14941.0
2017-10-02 13:00:00,46.85,46.88,46.79,46.82,22523.0,28.5445,28.5628,28.5079,28.5262,22523.0
2017-10-02 13:30:00,46.82,46.85,46.81,46.85,21887.0,28.5262,28.5445,28.5201,28.5445,21887.0
2017-10-02 14:00:00,46.85,46.86,46.8,46.84,33726.0,28.5445,28.5506,28.514,28.5384,33726.0
2017-10-02 14:30:00,46.84,46.87,46.82,46.86,25314.0,28.5384,28.5567,28.5262,28.5506,25314.0
2017-10-02 15:00:00,46.86,46.91,46.83,46.91,30708.0,28.5506,28.581,28.5323,28.581,30708.0
2017-10-02 15:30:00,46.91,46.91,46.83,46.84,103735.0,28.581,28.581,28.5323,28.5384,103735.0
2017-10-03 09:30:00,46.84,46.85,46.62,46.76,65010.0,28.5384,28.5445,28.4044,28.4897,65010.0
2017-10-03 10:00:00,46.77,47.01,46.76,46.98,73716.0,28.4957,28.642,28.4897,28.6237,73716.0
2017-10-03 10:30:00,46.99,47.04,46.86,46.86,57075.0,28.6298,28.6603,28.5506,28.5506,57075.0
2017-10-03 11:00:00,46.87,46.88,46.75,46.8,51107.0,28.5567,28.5628,28.4836,28.514,51107.0
2017-10-03 11:30:00,46.8,46.84,46.75,46.76,28844.0,28.514,28.5384,28.4836,28.4897,28844.0
2017-10-03 12:00:00,46.77,46.84,46.73,46.84,25528.0,28.4957,28.5384,28.4714,28.5384,25528.0
2017-10-03 12:30:00,46.84,46.94,46.83,46.9,17118.0,28.5384,28.5993,28.5323,28.575,17118.0
2017-10-03 13:00:00,46.9,46.92,46.84,46.84,24654.0,28.575,28.5871,28.5384,28.5384,24654.0
2017-10-03 13:30:00,46.84,46.84,46.8,46.82,17919.0,28.5384,28.5384,28.514,28.5262,17919.0
2017-10-03 14:00:00,46.82,46.91,46.82,46.88,22157.0,28.5262,28.581,28.5262,28.5628,22157.0
2017-10-03 14:30:00,46.89,46.94,46.86,46.93,24674.0,28.5689,28.5993,28.5506,28.5932,24674.0
2017-10-03 15:00:00,46.92,46.94,46.89,46.91,39767.0,28.5871,28.5993,28.5689,28.581,39767.0
2017-10-03 15:30:00,46.9,46.94,46.89,46.93,92117.0,28.575,28.5993,28.5689,28.5932,92117.0
2017-10-04 09:30:00,47.09,47.09,46.91,47.0,61523.0,28.6907,28.6907,28.581,28.6359,61523.0
2017-10-04 10:00:00,46.99,47.09,46.93,47.04,29244.0,28.6298,28.6907,28.5932,28.6603,29244.0
2017-10-04 10:30:00,47.06,47.11,46.97,47.05,28401.0,28.6724,28.7029,28.6176,28.6663,28401.0
2017-10-04 11:00:00,47.06,47.1,47.04,47.1,21752.0,28.6724,28.6968,28.6603,28.6968,21752.0
2017-10-04 11:30:00,47.09,47.1,47.06,47.09,19095.0,28.6907,28.6968,28.6724,28.6907,19095.0
2017-10-04 12:00:00,47.09,47.09,46.98,46.98,24107.0,28.6907,28.6907,28.6237,28.6237,24107.0
2017-10-04 12:30:00,46.98,47.0,46.93,47.0,18872.0,28.6237,28.6359,28.5932,28.6359,18872.0
2017-10-04 13:00:00,47.0,47.09,47.0,47.08,17864.0,28.6359,28.6907,28.6359,28.6846,17864.0
2017-10-04 13:30:00,47.08,47.09,47.03,47.04,33041.0,28.6846,28.6907,28.6542,28.6603,33041.0
2017-10-04 14:00:00,47.03,47.04,46.96,47.01,21517.0,28.6542,28.6603,28.6115,28.642,21517.0
2017-10-04 14:30:00,47.01,47.07,47.0,47.06,34135.0,28.642,28.6785,28.6359,28.6724,34135.0
2017-10-04 15:00:00,47.05,47.13,47.05,47.13,30839.0,28.6663,28.7151,28.6663,28.7151,30839.0
2017-10-04 15:30:00,47.13,47.19,47.05,47.06,145042.0,28.7151,28.7516,28.6663,28.6724,145042.0
2017-10-05 09:30:00,46.86,47.06,46.79,46.93,70833.0,28.5506,28.6724,28.5079,28.5932,70833.0
2017-10-05 10:00:00,46.93,47.0,46.88,46.98,25537.0,28.5932,28.6359,28.5628,28.6237,25537.0
2017-10-05 10:30:00,46.98,47.02,46.95,47.02,22382.0,28.6237,28.6481,28.6054,28.6481,22382.0
2017-10-05 11:00:00,47.01,47.04,46.96,46.97,30555.0,28.642,28.6603,28.6115,28.6176,30555.0
2017-10-05 11:30:00,46.97,47.01,46.94,46.95,19171.0,28.6176,28.642,28.5993,28.6054,19171.0
2017-10-05 12:00:00,46.94,46.95,46.9,46.92,31373.0,28.5993,28.6054,28.575,28.5871,31373.0
2017-10-05 12:30:00,46.92,46.94,46.87,46.88,24972.0,28.5871,28.5993,28.5567,28.5628,24972.0
2017-10-05 13:00:00,46.87,46.88,46.78,46.78,34744.0,28.5567,28.5628,28.5018,28.5018,34744.0
2017-10-05 13:30:00,46.81,46.83,46.73,46.73,30108.0,28.5201,28.5323,28.4714,28.4714,30108.0
2017-10-05 14:00:00,46.73,46.78,46.72,46.78,43879.0,28.4714,28.5018,28.4653,28.5018,43879.0
2017-10-05 14:30:00,46.76,46.77,46.72,46.72,22257.0,28.4897,28.4957,28.4653,28.4653,22257.0
2017-10-05 15:00:00,46.73,46.73,46.64,46.64,46237.0,28.4714,28.4714,28.4165,28.4165,46237.0
2017-10-05 15:30:00,46.63,46.74,46.63,46.72,128567.0,28.4105,28.4775,28.4105,28.4653,128567.0
2017-10-06 09:30:00,46.68,46.68,46.49,46.59,52434.0,28.4409,28.4409,28.3252,28.3861,52434.0
2017-10-06 10:00:00,46.61,46.68,46.57,46.62,58798.0,28.3983,28.4409,28.3739,28.4044,58798.0
2017-10-06 10:30:00,46.64,46.67,46.6,46.62,48880.0,28.4165,28.4348,28.3922,28.4044,48880.0
2017-10-06 11:00:00,46.63,46.63,46.55,46.55,26614.0,28.4105,28.4105,28.3617,28.3617,26614.0
2017-10-06 11:30:00,46.57,46.59,46.52,46.53,33859.0,28.3739,28.3861,28.3434,28.3495,33859.0
2017-10-06 12:00:00,46.54,46.56,46.5,46.51,24063.0,28.3556,28.3678,28.3312,28.3373,24063.0
2017-10-06 12:30:00,46.51,46.59,46.5,46.58,20933.0,28.3373,28.3861,28.3312,28.38,20933.0
2017-10-06 13:00:00,46.57,46.63,46.56,46.6,31567.0,28.3739,28.4105,28.3678,28.3922,31567.0
2017-10-06 13:30:00,46.59,46.64,46.59,46.6,28376.0,28.3861,28.4165,28.3861,28.3922,28376.0
2017-10-06 14:00:00,46.61,46.65,46.6,46.62,23548.0,28.3983,28.4226,28.3922,28.4044,23548.0
2017-10-06 14:30:00,46.62,46.67,46.61,46.64,24521.0,28.4044,28.4348,28.3983,28.4165,24521.0
2017-10-06 15:00:00,46.64,46.66,46.62,46.66,26517.0,28.4165,28.4287,28.4044,28.4287,26517.0
2017-10-06 15:30:00,46.66,46.76,46.65,46.74,124317.0,28.4287,28.4897,28.4226,28.4775,124317.0
2017-10-09 09:30:00,46.83,46.83,46.7,46.72,25599.0,28.5323,28.5323,28.4531,28.4653,25599.0
2017-10-09 10:00:00,46.71,46.74,46.64,46.71,17233.0,28.4592,28.4775,28.4165,28.4592,17233.0
2017-10-09 10:30:00,46.72,46.72,46.66,46.71,18170.0,28.4653,28.4653,28.4287,28.4592,18170.0
2017-10-09 11:00:00,46.72,46.75,46.7,46.75,10441.0,28.4653,28.4836,28.4531,28.4836,10441.0
2017-10-09 11:30:00,46.76,46.77,46.7,46.7,16580.0,28.4897,28.4957,28.4531,28.4531,16580.0
2017-10-09 12:00:00,46.7,46.71,46.67,46.7,20390.0,28.4531,28.4592,28.4348,28.4531,20390.0
2017-10-09 12:30:00,46.69,46.71,46.58,46.59,34376.0,28.447,28.4592,28.38,28.3861,34376.0
2017-10-09 13:00:00,46.59,46.59,46.55,46.58,22427.0,28.3861,28.3861,28.3617,28.38,22427.0
2017-10-09 13:30:00,46.58,46.6,46.52,46.56,29507.0,28.38,28.3922,28.3434,28.3678,29507.0
2017-10-09 14:00:00,46.55,46.58,46.55,46.57,14692.0,28.3617,28.38,28.3617,28.3739,14692.0
2017-10-09 14:30:00,46.57,46.6,46.56,46.59,22572.0,28.3739,28.3922,28.3678,28.3861,22572.0
2017-10-09 15:00:00,46.59,46.6,46.57,46.57,23373.0,28.3861,28.3922,28.3739,28.3739,23373.0
2017-10-09 15:30:00,46.58,46.62,46.57,46.62,48857.0,28.38,28.4044,28.3739,28.4044,48857.0
2017-10-10 09:30:00,46.97,47.12,46.93,47.03,90309.0,28.6176,28.709,28.5932,28.6542,90309.0
2017-10-10 10:00:00,47.03,47.04,46.89,46.93,35914.0,28.6542,28.6603,28.5689,28.5932,35914.0
2017-10-10 10:30:00,46.94,47.05,46.93,47.04,58861.0,28.5993,28.6663,28.5932,28.6603,58861.0
2017-10-10 11:00:00,47.05,47.07,46.95,46.96,35036.0,28.6663,28.6785,28.6054,28.6115,35036.0
2017-10-10 11:30:00,46.97,46.99,46.83,46.91,47636.0,28.6176,28.6298,28.5323,28.581,47636.0
2017-10-10 12:00:00,46.92,46.94,46.88,46.92,39955.0,28.5871,28.5993,28.5628,28.5871,39955.0
2017-10-10 12:30:00,46.92,47.0,46.91,46.98,24892.0,28.5871,28.6359,28.581,28.6237,24892.0
2017-10-10 13:00:00,46.99,46.99,46.93,46.94,23310.0,28.6298,28.6298,28.5932,28.5993,23310.0
2017-10-10 13:30:00,46.92,47.01,46.87,47.01,31806.0,28.5871,28.642,28.5567,28.642,31806.0
2017-10-10 14:00:00,47.01,47.03,46.95,46.99,32898.0,28.642,28.6542,28.6054,28.6298,32898.0
2017-10-10 14:30:00,46.99,47.02,46.98,47.02,21597.0,28.6298,28.6481,28.6237,28.6481,21597.0
2017-10-10 15:00:00,47.02,47.1,46.99,47.09,62553.0,28.6481,28.6968,28.6298,28.6907,62553.0
2017-10-10 15:30:00,47.1,47.1,47.0,47.02,102602.0,28.6968,28.6968,28.6359,28.6481,102602.0
2017-10-11 09:30:00,47.04,47.11,47.0,47.05,44537.0,28.6603,28.7029,28.6359,28.6663,44537.0
2017-10-11 10:00:00,47.03,47.09,47.02,47.08,14960.0,28.6542,28.6907,28.6481,28.6846,14960.0
2017-10-11 10:30:00,47.06,47.06,46.99,46.99,38060.0,28.6724,28.6724,28.6298,28.6298,38060.0
2017-10-11 11:00:00,46.98,47.01,46.94,46.97,50728.0,28.6237,28.642,28.5993,28.6176,50728.0
2017-10-11 11:30:00,46.97,46.98,46.94,46.96,22275.0,28.6176,28.6237,28.5993,28.6115,22275.0
2017-10-11 12:00:00,46.97,46.98,46.94,46.97,14164.0,28.6176,28.6237,28.5993,28.6176,14164.0
2017-10-11 12:30:00,46.96,47.06,46.95,47.06,22951.0,28.6115,28.6724,28.6054,28.6724,22951.0
2017-10-11 13:00:00,47.05,47.1,47.0,47.02,42691.0,28.6663,28.6968,28.6359,28.6481,42691.0
2017-10-11 13:30:00,47.02,47.07,47.0,47.02,49229.0,28.6481,28.6785,28.6359,28.6481,49229.0
2017-10-11 14:00:00,47.01,47.12,47.0,47.06,108133.0,28.642,28.709,28.6359,28.6724,108133.0
2017-10-11 14:30:00,47.07,47.16,47.06,47.15,102841.0,28.6785,28.7334,28.6724,28.7273,102841.0
2017-10-11 15:00:00,47.14,47.26,47.14,47.23,78737.0,28.7212,28.7943,28.7212,28.776,78737.0
2017-10-11 15:30:00,47.22,47.29,47.22,47.26,166266.0,28.7699,28.8126,28.7699,28.7943,166266.0
2017-10-12 09:30:00,47.14,47.19,47.02,47.08,91582.0,28.7212,28.7516,28.6481,28.6846,91582.0
2017-10-12 10:00:00,47.08,47.24,47.06,47.21,37326.0,28.6846,28.7821,28.6724,28.7638,37326.0
2017-10-12 10:30:00,47.21,47.26,47.2,47.22,31758.0,28.7638,28.7943,28.7577,28.7699,31758.0
2017-10-12 11:00:00,47.21,47.23,47.08,47.14,52666.0,28.7638,28.776,28.6846,28.7212,52666.0
2017-10-12 11:30:00,47.15,47.15,47.05,47.07,40686.0,28.7273,28.7273,28.6663,28.6785,40686.0
2017-10-12 12:00:00,47.07,47.11,47.04,47.08,39852.0,28.6785,28.7029,28.6603,28.6846,39852.0
2017-10-12 12:30:00,47.08,47.08,46.98,46.99,15867.0,28.6846,28.6846,28.6237,28.6298,15867.0
2017-10-12 13:00:00,47.0,47.08,47.0,47.08,28594.0,28.6359,28.6846,28.6359,28.6846,28594.0
2017-10-12 13:30:00,47.09,47.14,47.07,47.1,32893.0,28.6907,28.7212,28.6785,28.6968,32893.0
2017-10-12 14:00:00,47.1,47.14,47.08,47.12,27579.0,28.6968,28.7212,28.6846,28.709,27579.0
2017-10-12 14:30:00,47.11,47.11,47.07,47.07,44739.0,28.7029,28.7029,28.6785,28.6785,44739.0
2017-10-12 15:00:00,47.08,47.08,47.02,47.04,41310.0,28.6846,28.6846,28.6481,28.6603,41310.0
2017-10-12 15:30:00,47.04,47.08,47.03,47.07,87287.0,28.6603,28.6846,28.6542,28.6785,87287.0
2017-10-13 09:30:00,47.2,47.27,47.09,47.26,61537.0,28.7577,28.8004,28.6907,28.7943,61537.0
2017-10-13 10:00:00,47.26,47.4,47.24,47.35,32031.0,28.7943,28.8796,28.7821,28.8491,32031.0
2017-10-13 10:30:00,47.35,47.36,47.26,47.31,19456.0,28.8491,28.8552,28.7943,28.8248,19456.0
2017-10-13 11:00:00,47.32,47.39,47.24,47.25,36242.0,28.8309,28.8735,28.7821,28.7882,36242.0
2017-10-13 11:30:00,47.22,47.25,47.2,47.22,22456.0,28.7699,28.7882,28.7577,28.7699,22456.0
2017-10-13 12:00:00,47.22,47.23,47.2,47.22,18754.0,28.7699,28.776,28.7577,28.7699,18754.0
2017-10-13 12:30:00,47.22,47.28,47.22,47.27,26788.0,28.7699,28.8065,28.7699,28.8004,26788.0
2017-10-13 13:00:00,47.27,47.28,47.23,47.26,28276.0,28.8004,28.8065,28.776,28.7943,28276.0
2017-10-13 13:30:00,47.25,47.28,47.24,47.28,62960.0,28.7882,28.8065,28.7821,28.8065,62960.0
2017-10-13 14:00:00,47.28,47.28,47.21,47.27,35801.0,28.8065,28.8065,28.7638,28.8004,35801.0
2017-10-13 14:30:00,47.26,47.3,47.25,47.3,59654.0,28.7943,28.8187,28.7882,28.8187,59654.0
2017-10-13 15:00:00,47.3,47.36,47.28,47.36,45482.0,28.8187,28.8552,28.8065,28.8552,45482.0
2017-10-13 15:30:00,47.36,47.42,47.35,47.36,121560.0,28.8552,28.8918,28.8491,28.8552,121560.0
2017-10-16 09:30:00,47.14,47.2,46.99,47.01,99629.0,28.7212,28.7577,28.6298,28.642,99629.0
2017-10-16 10:00:00,47.0,47.05,46.94,47.04,41253.0,28.6359,28.6663,28.5993,28.6603,41253.0
2017-10-16 10:30:00,47.04,47.1,47.0,47.02,42203.0,28.6603,28.6968,28.6359,28.6481,42203.0
2017-10-16 11:00:00,47.01,47.03,46.96,46.99,36071.0,28.642,28.6542,28.6115,28.6298,36071.0
2017-10-16 11:30:00,46.98,46.99,46.91,46.95,38726.0,28.6237,28.6298,28.581,28.6054,38726.0
2017-10-16 12:00:00,46.95,47.01,46.92,46.94,32564.0,28.6054,28.642,28.5871,28.5993,32564.0
2017-10-16 12:30:00,46.96,46.99,46.94,46.97,19190.0,28.6115,28.6298,28.5993,28.6176,19190.0
2017-10-16 13:00:00,46.96,46.98,46.92,46.93,19747.0,28.6115,28.6237,28.5871,28.5932,19747.0
2017-10-16 13:30:00,46.93,47.03,46.91,47.0,46216.0,28.5932,28.6542,28.581,28.6359,46216.0
2017-10-16 14:00:00,47.0,47.06,46.99,47.03,25312.0,28.6359,28.6724,28.6298,28.6542,25312.0
2017-10-16 14:30:00,47.03,47.03,46.96,47.01,26429.0,28.6542,28.6542,28.6115,28.642,26429.0
2017-10-16 15:00:00,47.0,47.01,46.97,46.99,32971.0,28.6359,28.642,28.6176,28.6298,32971.0
2017-10-16 15:30:00,46.98,47.02,46.96,47.01,139609.0,28.6237,28.6481,28.6115,28.642,139609.0
2017-10-17 09:30:00,47.1,47.2,46.95,47.2,76407.0,28.6968,28.7577,28.6054,28.7577,76407.0
2017-10-17 10:00:00,47.19,47.25,47.17,47.23,42474.0,28.7516,28.7882,28.7395,28.776,42474.0
2017-10-17 10:30:00,47.23,47.25,47.13,47.17,42260.0,28.776,28.7882,28.7151,28.7395,42260.0
2017-10-17 11:00:00,47.18,47.26,47.17,47.22,33696.0,28.7456,28.7943,28.7395,28.7699,33696.0
2017-10-17 11:30:00,47.21,47.3,47.21,47.28,39834.0,28.7638,28.8187,28.7638,28.8065,39834.0
2017-10-17 12:00:00,47.28,47.33,47.26,47.28,78698.0,28.8065,28.8369,28.7943,28.8065,78698.0
2017-10-17 12:30:00,47.28,47.36,47.28,47.34,27743.0,28.8065,28.8552,28.8065,28.843,27743.0
2017-10-17 13:00:00,47.33,47.37,47.33,47.37,34296.0,28.8369,28.8613,28.8369,28.8613,34296.0
2017-10-17 13:30:00,47.37,47.4,47.35,47.35,32670.0,28.8613,28.8796,28.8491,28.8491,32670.0
2017-10-17 14:00:00,47.35,47.41,47.35,47.41,22884.0,28.8491,28.8857,28.8491,28.8857,22884.0
2017-10-17 14:30:00,47.41,47.43,47.38,47.38,45179.0,28.8857,28.8979,28.8674,28.8674,45179.0
2017-10-17 15:00:00,47.39,47.49,47.39,47.41,68299.0,28.8735,28.9344,28.8735,28.8857,68299.0
2017-10-17 15:30:00,47.41,47.47,47.41,47.41,108717.0,28.8857,28.9222,28.8857,28.8857,108717.0
2017-10-18 09:30:00,47.52,47.55,47.43,47.45,45790.0,28.9527,28.971,28.8979,28.9101,45790.0
2017-10-18 10:00:00,47.47,47.54,47.37,47.53,46505.0,28.9222,28.9649,28.8613,28.9588,46505.0
2017-10-18 10:30:00,47.53,47.55,47.4,47.44,56853.0,28.9588,28.971,28.8796,28.904,56853.0
2017-10-18 11:00:00,47.43,47.44,47.26,47.27,32061.0,28.8979,28.904,28.7943,28.8004,32061.0
2017-10-18 11:30:00,47.26,47.32,47.21,47.32,27303.0,28.7943,28.8309,28.7638,28.8309,27303.0
2017-10-18 12:00:00,47.32,47.4,47.28,47.4,36480.0,28.8309,28.8796,28.8065,28.8796,36480.0
2017-10-18 12:30:00,47.39,47.39,47.28,47.28,25028.0,28.8735,28.8735,28.8065,28.8065,25028.0
2017-10-18 13:00:00,47.29,47.33,47.25,47.25,16658.0,28.8126,28.8369,28.7882,28.7882,16658.0
2017-10-18 13:30:00,47.25,47.35,47.25,47.35,31941.0,28.7882,28.8491,28.7882,28.8491,31941.0
2017-10-18 14:00:00,47.35,47.41,47.35,47.38,54006.0,28.8491,28.8857,28.8491,28.8674,54006.0
2017-10-18 14:30:00,47.39,47.45,47.38,47.45,26404.0,28.8735,28.9101,28.8674,28.9101,26404.0
2017-10-18 15:00:00,47.45,47.46,47.4,47.41,36229.0,28.9101,28.9161,28.8796,28.8857,36229.0
2017-10-18 15:30:00,47.41,47.44,47.34,47.37,105990.0,28.8857,28.904,28.843,28.8613,105990.0
2017-10-19 09:30:00,47.35,47.38,47.23,47.32,57436.0,28.8491,28.8674,28.776,28.8309,57436.0
2017-10-19 10:00:00,47.31,47.49,47.31,47.48,31522.0,28.8248,28.9344,28.8248,28.9283,31522.0
2017-10-19 10:30:00,47.48,47.57,47.44,47.55,32481.0,28.9283,28.9832,28.904,28.971,32481.0
2017-10-19 11:00:00,47.54,47.57,47.43,47.46,26653.0,28.9649,28.9832,28.8979,28.9161,26653.0
2017-10-19 11:30:00,47.46,47.47,47.31,47.31,34463.0,28.9161,28.9222,28.8248,28.8248,34463.0
2017-10-19 12:00:00,47.32,47.32,47.25,47.29,23629.0,28.8309,28.8309,28.7882,28.8126,23629.0
2017-10-19 12:30:00,47.28,47.3,47.27,47.3,16059.0,28.8065,28.8187,28.8004,28.8187,16059.0
2017-10-19 13:00:00,47.3,47.31,47.25,47.27,29464.0,28.8187,28.8248,28.7882,28.8004,29464.0
2017-10-19 13:30:00,47.28,47.32,47.24,47.24,25797.0,28.8065,28.8309,28.7821,28.7821,25797.0
2017-10-19 14:00:00,47.25,47.3,47.25,47.26,25422.0,28.7882,28.8187,28.7882,28.7943,25422.0
2017-10-19 14:30:00,47.26,47.31,47.24,47.27,28364.0,28.7943,28.8248,28.7821,28.8004,28364.0
2017-10-19 15:00:00,47.27,47.34,47.25,47.28,62730.0,28.8004,28.843,28.7882,28.8065,62730.0
2017-10-19 15:30:00,47.28,47.36,47.27,47.35,116838.0,28.8065,28.8552,28.8004,28.8491,116838.0
2017-10-20 09:30:00,47.11,47.2,46.86,46.87,129822.0,28.7029,28.7577,28.5506,28.5567,129822.0
2017-10-20 10:00:00,46.86,46.89,46.77,46.84,57758.0,28.5506,28.5689,28.4957,28.5384,57758.0
2017-10-20 10:30:00,46.85,46.94,46.85,46.89,29917.0,28.5445,28.5993,28.5445,28.5689,29917.0
2017-10-20 11:00:00,46.91,47.04,46.88,47.04,31193.0,28.581,28.6603,28.5628,28.6603,31193.0
2017-10-20 11:30:00,47.04,47.05,46.99,46.99,28558.0,28.6603,28.6663,28.6298,28.6298,28558.0
2017-10-20 12:00:00,47.0,47.04,46.98,47.0,17625.0,28.6359,28.6603,28.6237,28.6359,17625.0
2017-10-20 12:30:00,47.01,47.05,47.0,47.03,20469.0,28.642,28.6663,28.6359,28.6542,20469.0
2017-10-20 13:00:00,47.05,47.05,47.0,47.01,14287.0,28.6663,28.6663,28.6359,28.642,14287.0
2017-10-20 13:30:00,47.01,47.03,46.98,46.98,26534.0,28.642,28.6542,28.6237,28.6237,26534.0
2017-10-20 14:00:00,46.98,46.98,46.9,46.92,25389.0,28.6237,28.6237,28.575,28.5871,25389.0
2017-10-20 14:30:00,46.92,46.95,46.9,46.9,28712.0,28.5871,28.6054,28.575,28.575,28712.0
2017-10-20 15:00:00,46.89,46.94,46.89,46.94,29625.0,28.5689,28.5993,28.5689,28.5993,29625.0
2017-10-20 15:30:00,46.94,46.97,46.92,46.95,126417.0,28.5993,28.6176,28.5871,28.6054,126417.0
2017-10-23 09:30:00,46.91,47.03,46.9,46.95,51278.0,28.581,28.6542,28.575,28.6054,51278.0
2017-10-23 10:00:00,46.95,47.03,46.93,46.96,28197.0,28.6054,28.6542,28.5932,28.6115,28197.0
2017-10-23 10:30:00,46.95,46.96,46.92,46.92,19835.0,28.6054,28.6115,28.5871,28.5871,19835.0
2017-10-23 11:00:00,46.92,46.93,46.86,46.89,20273.0,28.5871,28.5932,28.5506,28.5689,20273.0
2017-10-23 11:30:00,46.88,46.95,46.87,46.93,24886.0,28.5628,28.6054,28.5567,28.5932,24886.0
2017-10-23 12:00:00,46.93,46.94,46.84,46.91,34174.0,28.5932,28.5993,28.5384,28.581,34174.0
2017-10-23 12:30:00,46.91,46.96,46.89,46.92,24875.0,28.581,28.6115,28.5689,28.5871,24875.0
2017-10-23 13:00:00,46.92,46.96,46.89,46.9,23004.0,28.5871,28.6115,28.5689,28.575,23004.0
2017-10-23 13:30:00,46.89,46.91,46.86,46.87,21232.0,28.5689,28.581,28.5506,28.5567,21232.0
2017-10-23 14:00:00,46.87,46.88,46.84,46.88,23561.0,28.5567,28.5628,28.5384,28.5628,23561.0
2017-10-23 14:30:00,46.88,46.91,46.87,46.9,26523.0,28.5628,28.581,28.5567,28.575,26523.0
2017-10-23 15:00:00,46.9,46.9,46.84,46.87,38012.0,28.575,28.575,28.5384,28.5567,38012.0
2017-10-23 15:30:00,46.87,46.88,46.8,46.87,92811.0,28.5567,28.5628,28.514,28.5567,92811.0
2017-10-24 09:30:00,46.92,46.97,46.87,46.88,44675.0,28.5871,28.6176,28.5567,28.5628,44675.0
2017-10-24 10:00:00,46.87,46.91,46.79,46.81,36828.0,28.5567,28.581,28.5079,28.5201,36828.0
2017-10-24 10:30:00,46.81,46.89,46.73,46.83,30528.0,28.5201,28.5689,28.4714,28.5323,30528.0
2017-10-24 11:00:00,46.83,46.87,46.81,46.87,26144.0,28.5323,28.5567,28.5201,28.5567,26144.0
2017-10-24 11:30:00,46.87,46.97,46.85,46.96,31241.0,28.5567,28.6176,28.5445,28.6115,31241.0
2017-10-24 12:00:00,46.96,46.97,46.93,46.95,15910.0,28.6115,28.6176,28.5932,28.6054,15910.0
2017-10-24 12:30:00,46.95,47.0,46.94,47.0,22035.0,28.6054,28.6359,28.5993,28.6359,22035.0
2017-10-24 13:00:00,47.0,47.01,46.94,46.97,18513.0,28.6359,28.642,28.5993,28.6176,18513.0
2017-10-24 13:30:00,46.96,46.97,46.88,46.9,18055.0,28.6115,28.6176,28.5628,28.575,18055.0
2017-10-24 14:00:00,46.89,46.9,46.76,46.77,26202.0,28.5689,28.575,28.4897,28.4957,26202.0
2017-10-24 14:30:00,46.78,46.83,46.77,46.83,26924.0,28.5018,28.5323,28.4957,28.5323,26924.0
2017-10-24 15:00:00,46.83,46.84,46.65,46.65,78504.0,28.5323,28.5384,28.4226,28.4226,78504.0
2017-10-24 15:30:00,46.65,46.69,46.57,46.6,259463.0,28.4226,28.447,28.3739,28.3922,259463.0
2017-10-25 09:30:00,46.58,46.68,46.54,46.6,78942.0,28.38,28.4409,28.3556,28.3922,78942.0
2017-10-25 10:00:00,46.61,46.65,46.28,46.36,112048.0,28.3983,28.4226,28.1972,28.2459,112048.0
2017-10-25 10:30:00,46.38,46.43,46.27,46.33,46583.0,28.2581,28.2886,28.1911,28.2277,46583.0
2017-10-25 11:00:00,46.34,46.37,46.28,46.37,72800.0,28.2338,28.252,28.1972,28.252,72800.0
2017-10-25 11:30:00,46.38,46.4,46.2,46.22,54310.0,28.2581,28.2703,28.1485,28.1606,54310.0
2017-10-25 12:00:00,46.21,46.25,46.16,46.2,27866.0,28.1546,28.1789,28.1241,28.1485,27866.0
2017-10-25 12:30:00,46.2,46.23,46.17,46.21,19265.0,28.1485,28.1667,28.1302,28.1546,19265.0
2017-10-25 13:00:00,46.21,46.31,46.2,46.29,25398.0,28.1546,28.2155,28.1485,28.2033,25398.0
2017-10-25 13:30:00,46.29,46.34,46.27,46.3,18826.0,28.2033,28.2338,28.1911,28.2094,18826.0
2017-10-25 14:00:00,46.31,46.34,46.28,46.33,64506.0,28.2155,28.2338,28.1972,28.2277,64506.0
2017-10-25 14:30:00,46.34,46.34,46.26,46.28,41178.0,28.2338,28.2338,28.185,28.1972,41178.0
2017-10-25 15:00:00,46.28,46.35,46.26,46.33,46667.0,28.1972,28.2399,28.185,28.2277,46667.0
2017-10-25 15:30:00,46.33,46.35,46.28,46.34,126392.0,28.2277,28.2399,28.1972,28.2338,126392.0
2017-10-26 09:30:00,46.33,46.56,46.32,46.54,45803.0,28.2277,28.3678,28.2216,28.3556,45803.0
2017-10-26 10:00:00,46.54,46.54,46.42,46.5,26901.0,28.3556,28.3556,28.2825,28.3312,26901.0
2017-10-26 10:30:00,46.5,46.6,46.45,46.5,23989.0,28.3312,28.3922,28.3008,28.3312,23989.0
2017-10-26 11:00:00,46.51,46.51,46.37,46.39,37115.0,28.3373,28.3373,28.252,28.2642,37115.0
2017-10-26 11:30:00,46.4,46.44,46.38,46.43,31778.0,28.2703,28.2947,28.2581,28.2886,31778.0
2017-10-26 12:00:00,46.43,46.46,46.36,46.37,23742.0,28.2886,28.3069,28.2459,28.252,23742.0
2017-10-26 12:30:00,46.38,46.38,46.28,46.28,21750.0,28.2581,28.2581,28.1972,28.1972,21750.0
2017-10-26 13:00:00,46.29,46.31,46.26,46.28,21094.0,28.2033,28.2155,28.185,28.1972,21094.0
2017-10-26 13:30:00,46.28,46.29,46.24,46.26,23276.0,28.1972,28.2033,28.1728,28.185,23276.0
2017-10-26 14:00:00,46.26,46.44,46.26,46.42,42545.0,28.185,28.2947,28.185,28.2825,42545.0
2017-10-26 14:30:00,46.41,46.41,46.25,46.25,30803.0,28.2764,28.2764,28.1789,28.1789,30803.0
2017-10-26 15:00:00,46.26,46.29,46.2,46.22,43323.0,28.185,28.2033,28.1485,28.1606,43323.0
2017-10-26 15:30:00,46.21,46.29,46.2,46.22,94933.0,28.1546,28.2033,28.1485,28.1606,94933.0
2017-10-27 09:30:00,46.18,46.25,46.13,46.22,57291.0,28.1363,28.1789,28.1058,28.1606,57291.0
2017-10-27 10:00:00,46.21,46.36,46.2,46.26,49516.0,28.1546,28.2459,28.1485,28.185,49516.0
2017-10-27 10:30:00,46.27,46.43,46.27,46.34,35851.0,28.1911,28.2886,28.1911,28.2338,35851.0
2017-10-27 11:00:00,46.33,46.5,46.33,46.49,22667.0,28.2277,28.3312,28.2277,28.3252,22667.0
2017-10-27 11:30:00,46.48,46.49,46.37,46.38,29954.0,28.3191,28.3252,28.252,28.2581,29954.0
2017-10-27 12:00:00,46.37,46.46,46.36,46.43,16724.0,28.252,28.3069,28.2459,28.2886,16724.0
2017-10-27 12:30:00,46.43,46.43,46.38,46.4,32751.0,28.2886,28.2886,28.2581,28.2703,32751.0
2017-10-27 13:00:00,46.4,46.42,46.38,46.41,31114.0,28.2703,28.2825,28.2581,28.2764,31114.0
2017-10-27 13:30:00,46.41,46.43,46.34,46.35,21739.0,28.2764,28.2886,28.2338,28.2399,21739.0
2017-10-27 14:00:00,46.34,46.41,46.34,46.34,24616.0,28.2338,28.2764,28.2338,28.2338,24616.0
2017-10-27 14:30:00,46.34,46.38,46.33,46.37,17631.0,28.2338,28.2581,28.2277,28.252,17631.0
2017-10-27 15:00:00,46.38,46.45,46.36,46.43,34352.0,28.2581,28.3008,28.2459,28.2886,34352.0
2017-10-27 15:30:00,46.43,46.45,46.38,46.43,104707.0,28.2886,28.3008,28.2581,28.2886,104707.0
2017-10-30 09:30:00,46.38,46.46,46.28,46.44,48791.0,28.2581,28.3069,28.1972,28.2947,48791.0
2017-10-30 10:00:00,46.43,46.49,46.33,46.36,23216.0,28.2886,28.3252,28.2277,28.2459,23216.0
2017-10-30 10:30:00,46.35,46.4,46.31,46.31,22425.0,28.2399,28.2703,28.2155,28.2155,22425.0
2017-10-30 11:00:00,46.32,46.39,46.3,46.34,22326.0,28.2216,28.2642,28.2094,28.2338,22326.0
2017-10-30 11:30:00,46.35,46.5,46.33,46.49,36996.0,28.2399,28.3312,28.2277,28.3252,36996.0
2017-10-30 12:00:00,46.49,46.54,46.46,46.53,22030.0,28.3252,28.3556,28.3069,28.3495,22030.0
2017-10-30 12:30:00,46.53,46.56,46.5,46.51,21885.0,28.3495,28.3678,28.3312,28.3373,21885.0
2017-10-30 13:00:00,46.51,46.54,46.45,46.5,61285.0,28.3373,28.3556,28.3008,28.3312,61285.0
2017-10-30 13:30:00,46.51,46.51,46.39,46.47,60993.0,28.3373,28.3373,28.2642,28.313,60993.0
2017-10-30 14:00:00,46.48,46.49,46.38,46.38,29999.0,28.3191,28.3252,28.2581,28.2581,29999.0
2017-10-30 14:30:00,46.38,46.41,46.36,46.36,30012.0,28.2581,28.2764,28.2459,28.2459,30012.0
2017-10-30 15:00:00,46.37,46.4,46.34,46.4,31652.0,28.252,28.2703,28.2338,28.2703,31652.0
2017-10-30 15:30:00,46.39,46.47,46.39,46.47,100800.0,28.2642,28.313,28.2642,28.313,100800.0
2017-10-31 09:30:00,46.24,46.41,46.22,46.39,59826.0,28.1728,28.2764,28.1606,28.2642,59826.0
2017-10-31 10:00:00,46.38,46.46,46.32,46.43,39885.0,28.2581,28.3069,28.2216,28.2886,39885.0
2017-10-31 10:30:00,46.43,46.53,46.42,46.53,42353.0,28.2886,28.3495,28.2825,28.3495,42353.0
2017-10-31 11:00:00,46.52,46.56,46.49,46.53,63128.0,28.3434,28.3678,28.3252,28.3495,63128.0
2017-10-31 11:30:00,46.53,46.54,46.44,46.45,39676.0,28.3495,28.3556,28.2947,28.3008,39676.0
2017-10-31 12:00:00,46.46,46.47,46.42,46.43,12373.0,28.3069,28.313,28.2825,28.2886,12373.0
2017-10-31 12:30:00,46.43,46.43,46.36,46.38,15248.0,28.2886,28.2886,28.2459,28.2581,15248.0
2017-10-31 13:00:00,46.38,46.41,46.32,46.33,14898.0,28.2581,28.2764,28.2216,28.2277,14898.0
2017-10-31 13:30:00,46.33,46.38,46.24,46.26,31105.0,28.2277,28.2581,28.1728,28.185,31105.0
2017-10-31 14:00:00,46.27,46.29,46.26,46.28,22403.0,28.1911,28.2033,28.185,28.1972,22403.0
2017-10-31 14:30:00,46.28,46.3,46.24,46.24,36698.0,28.1972,28.2094,28.1728,28.1728,36698.0
2017-10-31 15:00:00,46.24,46.28,46.24,46.28,32725.0,28.1728,28.1972,28.1728,28.1972,32725.0
2017-10-31 15:30:00,46.29,46.31,46.15,46.16,193129.0,28.2033,28.2155,28.118,28.1241,193129.0
2017-11-01 09:30:00,46.16,46.27,46.12,46.24,61959.0,28.1241,28.1911,28.0997,28.1728,61959.0
2017-11-01 10:00:00,46.26,46.4,46.26,46.39,53975.0,28.185,28.2703,28.185,28.2642,53975.0
2017-11-01 10:30:00,46.38,46.44,46.24,46.27,42714.0,28.2581,28.2947,28.1728,28.1911,42714.0
2017-11-01 11:00:00,46.27,46.33,46.18,46.18,23300.0,28.1911,28.2277,28.1363,28.1363,23300.0
2017-11-01 11:30:00,46.18,46.24,46.14,46.17,34262.0,28.1363,28.1728,28.1119,28.1302,34262.0
2017-11-01 12:00:00,46.18,46.19,46.14,46.16,19865.0,28.1363,28.1424,28.1119,28.1241,19865.0
2017-11-01 12:30:00,46.17,46.17,46.11,46.12,11851.0,28.1302,28.1302,28.0936,28.0997,11851.0
2017-11-01 13:00:00,46.12,46.14,46.09,46.1,17963.0,28.0997,28.1119,28.0814,28.0875,17963.0
2017-11-01 13:30:00,46.09,46.13,46.02,46.04,39784.0,28.0814,28.1058,28.0388,28.051,39784.0
2017-11-01 14:00:00,46.04,46.14,46.02,46.09,72354.0,28.051,28.1119,28.0388,28.0814,72354.0
2017-11-01 14:30:00,46.1,46.21,46.09,46.15,33144.0,28.0875,28.1546,28.0814,28.118,33144.0
2017-11-01 15:00:00,46.14,46.23,46.14,46.23,57163.0,28.1119,28.1667,28.1119,28.1667,57163.0
2017-11-01 15:30:00,46.23,46.26,46.19,46.26,152451.0,28.1667,28.185,28.1424,28.185,152451.0
2017-11-02 09:30:00,46.58,47.58,46.45,47.53,317063.0,28.38,28.9893,28.3008,28.9588,317063.0
2017-11-02 10:00:00,47.53,47.56,47.15,47.18,139354.0,28.9588,28.9771,28.7273,28.7456,139354.0
2017-11-02 10:30:00,47.19,47.27,47.05,47.07,99895.0,28.7516,28.8004,28.6663,28.6785,99895.0
2017-11-02 11:00:00,47.07,47.2,47.02,47.04,73212.0,28.6785,28.7577,28.6481,28.6603,73212.0
2017-11-02 11:30:00,47.03,47.04,46.93,46.99,43990.0,28.6542,28.6603,28.5932,28.6298,43990.0
2017-11-02 12:00:00,46.98,46.99,46.85,46.91,47350.0,28.6237,28.6298,28.5445,28.581,47350.0
2017-11-02 12:30:00,46.91,46.92,46.84,46.87,30124.0,28.581,28.5871,28.5384,28.5567,30124.0
2017-11-02 13:00:00,46.88,46.99,46.88,46.9,29350.0,28.5628,28.6298,28.5628,28.575,29350.0
2017-11-02 13:30:00,46.9,46.92,46.87,46.9,28941.0,28.575,28.5871,28.5567,28.575,28941.0
2017-11-02 14:00:00,46.89,46.89,46.64,46.79,73110.0,28.5689,28.5689,28.4165,28.5079,73110.0
2017-11-02 14:30:00,46.78,46.84,46.76,46.84,43822.0,28.5018,28.5384,28.4897,28.5384,43822.0
2017-11-02 15:00:00,46.84,46.99,46.84,46.93,94342.0,28.5384,28.6298,28.5384,28.5932,94342.0
2017-11-02 15:30:00,46.92,47.15,46.92,47.13,251812.0,28.5871,28.7273,28.5871,28.7151,251812.0
2017-11-03 09:30:00,47.62,47.62,47.45,47.54,80723.0,29.0136,29.0136,28.9101,28.9649,80723.0
2017-11-03 10:00:00,47.52,47.64,47.51,47.54,93243.0,28.9527,29.0258,28.9466,28.9649,93243.0
2017-11-03 10:30:00,47.55,47.56,47.45,47.5,41274.0,28.971,28.9771,28.9101,28.9405,41274.0
2017-11-03 11:00:00,47.52,47.56,47.44,47.45,29913.0,28.9527,28.9771,28.904,28.9101,29913.0
2017-11-03 11:30:00,47.44,47.46,47.38,47.46,35579.0,28.904,28.9161,28.8674,28.9161,35579.0
2017-11-03 12:00:00,47.46,47.47,47.4,47.46,40074.0,28.9161,28.9222,28.8796,28.9161,40074.0
2017-11-03 12:30:00,47.46,47.47,47.39,47.43,41930.0,28.9161,28.9222,28.8735,28.8979,41930.0
2017-11-03 13:00:00,47.43,47.51,47.43,47.51,23090.0,28.8979,28.9466,28.8979,28.9466,23090.0
2017-11-03 13:30:00,47.51,47.54,47.46,47.52,35652.0,28.9466,28.9649,28.9161,28.9527,35652.0
2017-11-03 14:00:00,47.52,47.57,47.51,47.52,23782.0,28.9527,28.9832,28.9466,28.9527,23782.0
2017-11-03 14:30:00,47.52,47.52,47.38,47.45,35019.0,28.9527,28.9527,28.8674,28.9101,35019.0
2017-11-03 15:00:00,47.45,47.47,47.38,47.4,38710.0,28.9101,28.9222,28.8674,28.8796,38710.0
2017-11-03 15:30:00,47.4,47.53,47.37,47.45,194684.0,28.8796,28.9588,28.8613,28.9101,194684.0
2017-11-06 09:30:00,47.04,47.44,47.04,47.41,89203.0,28.6603,28.904,28.6603,28.8857,89203.0
2017-11-06 10:00:00,47.41,47.45,47.3,47.38,41686.0,28.8857,28.9101,28.8187,28.8674,41686.0
2017-11-06 10:30:00,47.39,47.42,47.31,47.32,37253.0,28.8735,28.8918,28.8248,28.8309,37253.0
2017-11-06 11:00:00,47.31,47.36,47.28,47.35,24349.0,28.8248,28.8552,28.8065,28.8491,24349.0
2017-11-06 11:30:00,47.35,47.4,47.32,47.39,35331.0,28.8491,28.8796,28.8309,28.8735,35331.0
2017-11-06 12:00:00,47.4,47.47,47.38,47.46,30934.0,28.8796,28.9222,28.8674,28.9161,30934.0
2017-11-06 12:30:00,47.45,47.49,47.44,47.47,20085.0,28.9101,28.9344,28.904,28.9222,20085.0
2017-11-06 13:00:00,47.46,47.55,47.45,47.55,26336.0,28.9161,28.971,28.9101,28.971,26336.0
2017-11-06 13:30:00,47.55,47.62,47.55,47.58,25685.0,28.971,29.0136,28.971,28.9893,25685.0
2017-11-06 14:00:00,47.59,47.65,47.58,47.64,30412.0,28.9954,29.0319,28.9893,29.0258,30412.0
2017-11-06 14:30:00,47.63,47.73,47.6,47.7,36598.0,29.0197,29.0807,29.0014,29.0624,36598.0
2017-11-06 15:00:00,47.69,47.71,47.65,47.69,39663.0,29.0563,29.0685,29.0319,29.0563,39663.0
2017-11-06 15:30:00,47.7,47.77,47.69,47.74,113685.0,29.0624,29.105,29.0563,29.0867,113685.0
2017-11-07 09:30:00,47.45,47.68,47.37,47.6,46290.0,28.9101,29.0502,28.8613,29.0014,46290.0
2017-11-07 10:00:00,47.6,47.62,47.41,47.42,64767.0,29.0014,29.0136,28.8857,28.8918,64767.0
2017-11-07 10:30:00,47.45,47.51,47.3,47.39,49755.0,28.9101,28.9466,28.8187,28.8735,49755.0
2017-11-07 11:00:00,47.39,47.44,47.28,47.41,34797.0,28.8735,28.904,28.8065,28.8857,34797.0
2017-11-07 11:30:00,47.41,47.41,47.33,47.37,43617.0,28.8857,28.8857,28.8369,28.8613,43617.0
2017-11-07 12:00:00,47.37,47.5,47.36,47.38,52405.0,28.8613,28.9405,28.8552,28.8674,52405.0
2017-11-07 12:30:00,47.38,47.62,47.38,47.57,29045.0,28.8674,29.0136,28.8674,28.9832,29045.0
2017-11-07 13:00:00,47.57,47.65,47.56,47.65,28878.0,28.9832,29.0319,28.9771,29.0319,28878.0
2017-11-07 13:30:00,47.65,47.66,47.59,47.61,34659.0,29.0319,29.038,28.9954,29.0075,34659.0
2017-11-07 14:00:00,47.61,47.61,47.55,47.61,46566.0,29.0075,29.0075,28.971,29.0075,46566.0
2017-11-07 14:30:00,47.6,47.64,47.55,47.63,44712.0,29.0014,29.0258,28.971,29.0197,44712.0
2017-11-07 15:00:00,47.63,47.71,47.59,47.67,122987.0,29.0197,29.0685,28.9954,29.0441,122987.0
2017-11-07 15:30:00,47.67,47.74,47.66,47.74,219025.0,29.0441,29.0867,29.038,29.0867,219025.0
2017-11-08 09:30:00,47.89,47.9,47.6,47.72,70125.0,29.1781,29.1842,29.0014,29.0746,70125.0
2017-11-08 10:00:00,47.73,47.76,47.58,47.68,40691.0,29.0807,29.0989,28.9893,29.0502,40691.0
2017-11-08 10:30:00,47.65,47.65,47.5,47.5,36646.0,29.0319,29.0319,28.9405,28.9405,36646.0
2017-11-08 11:00:00,47.51,47.66,47.51,47.62,28268.0,28.9466,29.038,28.9466,29.0136,28268.0
2017-11-08 11:30:00,47.62,47.64,47.6,47.62,34435.0,29.0136,29.0258,29.0014,29.0136,34435.0
2017-11-08 12:00:00,47.62,47.66,47.57,47.61,40985.0,29.0136,29.038,28.9832,29.0075,40985.0
2017-11-08 12:30:00,47.62,47.63,47.57,47.58,28365.0,29.0136,29.0197,28.9832,28.9893,28365.0
2017-11-08 13:00:00,47.57,47.59,47.56,47.57,22186.0,28.9832,28.9954,28.9771,28.9832,22186.0
2017-11-08 13:30:00,47.57,47.59,47.5,47.58,44769.0,28.9832,28.9954,28.9405,28.9893,44769.0
2017-11-08 14:00:00,47.58,47.6,47.55,47.57,37728.0,28.9893,29.0014,28.971,28.9832,37728.0
2017-11-08 14:30:00,47.58,47.73,47.57,47.73,33141.0,28.9893,29.0807,28.9832,29.0807,33141.0
2017-11-08 15:00:00,47.73,47.74,47.64,47.64,53101.0,29.0807,29.0867,29.0258,29.0258,53101.0
2017-11-08 15:30:00,47.64,47.67,47.55,47.67,184953.0,29.0258,29.0441,28.971,29.0441,184953.0
2017-11-09 09:30:00,47.51,47.53,47.32,47.46,52375.0,28.9466,28.9588,28.8309,28.9161,52375.0
2017-11-09 10:00:00,47.45,47.7,47.45,47.6,58824.0,28.9101,29.0624,28.9101,29.0014,58824.0
2017-11-09 10:30:00,47.59,47.66,47.56,47.6,20273.0,28.9954,29.038,28.9771,29.0014,20273.0
2017-11-09 11:00:00,47.58,47.78,47.56,47.78,39370.0,28.9893,29.1111,28.9771,29.1111,39370.0
2017-11-09 11:30:00,47.77,47.81,47.73,47.8,28742.0,29.105,29.1294,29.0807,29.1233,28742.0
2017-11-09 12:00:00,47.79,47.79,47.67,47.71,46875.0,29.1172,29.1172,29.0441,29.0685,46875.0
2017-11-09 12:30:00,47.71,47.8,47.66,47.8,46372.0,29.0685,29.1233,29.038,29.1233,46372.0
2017-11-09 13:00:00,47.79,48.02,47.76,48.02,43171.0,29.1172,29.2573,29.0989,29.2573,43171.0
2017-11-09 13:30:00,48.02,48.04,47.91,48.0,32820.0,29.2573,29.2695,29.1903,29.2452,32820.0
2017-11-09 14:00:00,48.0,48.02,47.96,47.97,33726.0,29.2452,29.2573,29.2208,29.2269,33726.0
2017-11-09 14:30:00,47.97,48.02,47.93,47.98,22034.0,29.2269,29.2573,29.2025,29.233,22034.0
2017-11-09 15:00:00,47.99,48.05,47.96,48.01,25909.0,29.2391,29.2756,29.2208,29.2512,25909.0
2017-11-09 15:30:00,48.01,48.04,47.96,47.98,126641.0,29.2512,29.2695,29.2208,29.233,126641.0
2017-11-10 09:30:00,47.91,48.04,47.85,48.02,31416.0,29.1903,29.2695,29.1538,29.2573,31416.0
2017-11-10 10:00:00,48.03,48.07,47.94,47.96,34327.0,29.2634,29.2878,29.2086,29.2208,34327.0
2017-11-10 10:30:00,47.98,48.08,47.89,48.07,30457.0,29.233,29.2939,29.1781,29.2878,30457.0
2017-11-10 11:00:00,48.06,48.09,48.0,48.06,26488.0,29.2817,29.3,29.2452,29.2817,26488.0
2017-11-10 11:30:00,48.07,48.07,47.96,48.05,42345.0,29.2878,29.2878,29.2208,29.2756,42345.0
2017-11-10 12:00:00,48.06,48.07,48.04,48.05,24042.0,29.2817,29.2878,29.2695,29.2756,24042.0
2017-11-10 12:30:00,48.05,48.12,48.04,48.11,24672.0,29.2756,29.3183,29.2695,29.3122,24672.0
2017-11-10 13:00:00,48.1,48.21,48.1,48.21,17163.0,29.3061,29.3731,29.3061,29.3731,17163.0
2017-11-10 13:30:00,48.2,48.23,48.16,48.22,21405.0,29.367,29.3853,29.3426,29.3792,21405.0
2017-11-10 14:00:00,48.22,48.27,48.21,48.27,29150.0,29.3792,29.4097,29.3731,29.4097,29150.0
2017-11-10 14:30:00,48.27,48.32,48.25,48.31,42053.0,29.4097,29.4401,29.3975,29.434,42053.0
2017-11-10 15:00:00,48.32,48.32,48.17,48.18,55745.0,29.4401,29.4401,29.3487,29.3548,55745.0
2017-11-10 15:30:00,48.18,48.26,48.14,48.22,123021.0,29.3548,29.4036,29.3305,29.3792,123021.0
2017-11-13 09:30:00,48.01,48.4,48.01,48.31,75792.0,29.2512,29.4889,29.2512,29.434,75792.0
2017-11-13 10:00:00,48.3,48.38,48.27,48.34,30590.0,29.4279,29.4767,29.4097,29.4523,30590.0
2017-11-13 10:30:00,48.35,48.38,48.25,48.28,40997.0,29.4584,29.4767,29.3975,29.4158,40997.0
2017-11-13 11:00:00,48.27,48.29,48.14,48.14,36126.0,29.4097,29.4218,29.3305,29.3305,36126.0
2017-11-13 11:30:00,48.15,48.18,48.06,48.18,32868.0,29.3365,29.3548,29.2817,29.3548,32868.0
2017-11-13 12:00:00,48.17,48.26,48.16,48.21,26615.0,29.3487,29.4036,29.3426,29.3731,26615.0
2017-11-13 12:30:00,48.22,48.23,48.09,48.09,11746.0,29.3792,29.3853,29.3,29.3,11746.0
2017-11-13 13:00:00,48.1,48.17,48.08,48.16,18502.0,29.3061,29.3487,29.2939,29.3426,18502.0
2017-11-13 13:30:00,48.17,48.23,48.16,48.22,16865.0,29.3487,29.3853,29.3426,29.3792,16865.0
2017-11-13 14:00:00,48.22,48.23,48.14,48.15,25303.0,29.3792,29.3853,29.3305,29.3365,25303.0
2017-11-13 14:30:00,48.15,48.18,48.13,48.17,24855.0,29.3365,29.3548,29.3244,29.3487,24855.0
2017-11-13 15:00:00,48.17,48.18,48.14,48.18,36571.0,29.3487,29.3548,29.3305,29.3548,36571.0
2017-11-13 15:30:00,48.17,48.18,48.1,48.11,100517.0,29.3487,29.3548,29.3061,29.3122,100517.0
2017-11-14 09:30:00,48.1,48.24,48.09,48.1,57839.0,29.3061,29.3914,29.3,29.3061,57839.0
2017-11-14 10:00:00,48.09,48.2,48.04,48.12,55257.0,29.3,29.367,29.2695,29.3183,55257.0
2017-11-14 10:30:00,48.12,48.21,48.07,48.2,36318.0,29.3183,29.3731,29.2878,29.367,36318.0
2017-11-14 11:00:00,48.19,48.3,48.14,48.29,30960.0,29.3609,29.4279,29.3305,29.4218,30960.0
2017-11-14 11:30:00,48.32,48.39,48.3,48.39,28896.0,29.4401,29.4828,29.4279,29.4828,28896.0
2017-11-14 12:00:00,48.38,48.42,48.26,48.41,42727.0,29.4767,29.5011,29.4036,29.495,42727.0
2017-11-14 12:30:00,48.41,48.46,48.32,48.34,38435.0,29.495,29.5254,29.4401,29.4523,38435.0
2017-11-14 13:00:00,48.34,48.46,48.33,48.44,30609.0,29.4523,29.5254,29.4462,29.5132,30609.0
2017-11-14 13:30:00,48.43,48.44,48.33,48.41,20936.0,29.5071,29.5132,29.4462,29.495,20936.0
2017-11-14 14:00:00,48.41,48.44,48.37,48.42,34418.0,29.495,29.5132,29.4706,29.5011,34418.0
2017-11-14 14:30:00,48.42,48.46,48.37,48.4,20494.0,29.5011,29.5254,29.4706,29.4889,20494.0
2017-11-14 15:00:00,48.41,48.41,48.31,48.36,28866.0,29.495,29.495,29.434,29.4645,28866.0
2017-11-14 15:30:00,48.36,48.39,48.27,48.35,98642.0,29.4645,29.4828,29.4097,29.4584,98642.0
2017-11-15 09:30:00,48.2,48.29,48.1,48.14,56068.0,29.367,29.4218,29.3061,29.3305,56068.0
2017-11-15 10:00:00,48.14,48.16,47.98,48.1,50266.0,29.3305,29.3426,29.233,29.3061,50266.0
2017-11-15 10:30:00,48.09,48.13,48.03,48.08,39210.0,29.3,29.3244,29.2634,29.2939,39210.0
2017-11-15 11:00:00,48.08,48.14,48.01,48.07,33122.0,29.2939,29.3305,29.2512,29.2878,33122.0
2017-11-15 11:30:00,48.08,48.14,48.04,48.1,39370.0,29.2939,29.3305,29.2695,29.3061,39370.0
2017-11-15 12:00:00,48.11,48.16,48.06,48.15,30115.0,29.3122,29.3426,29.2817,29.3365,30115.0
2017-11-15 12:30:00,48.14,48.18,48.11,48.13,28034.0,29.3305,29.3548,29.3122,29.3244,28034.0
2017-11-15 13:00:00,48.14,48.19,48.14,48.16,39049.0,29.3305,29.3609,29.3305,29.3426,39049.0
2017-11-15 13:30:00,48.17,48.2,48.14,48.17,40673.0,29.3487,29.367,29.3305,29.3487,40673.0
2017-11-15 14:00:00,48.18,48.2,48.14,48.18,22309.0,29.3548,29.367,29.3305,29.3548,22309.0
2017-11-15 14:30:00,48.18,48.22,48.17,48.22,19492.0,29.3548,29.3792,29.3487,29.3792,19492.0
2017-11-15 15:00:00,48.21,48.25,48.21,48.23,33540.0,29.3731,29.3975,29.3731,29.3853,33540.0
2017-11-15 15:30:00,48.23,48.25,48.17,48.21,87892.0,29.3853,29.3975,29.3487,29.3731,87892.0
2017-11-16 09:30:00,48.24,48.43,48.24,48.41,41589.0,29.3914,29.5071,29.3914,29.495,41589.0
2017-11-16 10:00:00,48.39,48.58,48.39,48.58,65749.0,29.4828,29.5985,29.4828,29.5985,65749.0
2017-11-16 10:30:00,48.57,48.6,48.51,48.55,48526.0,29.5924,29.6107,29.5559,29.5803,48526.0
2017-11-16 11:00:00,48.54,48.59,48.5,48.51,28701.0,29.5742,29.6046,29.5498,29.5559,28701.0
2017-11-16 11:30:00,48.52,48.54,48.43,48.46,22770.0,29.562,29.5742,29.5071,29.5254,22770.0
2017-11-16 12:00:00,48.47,48.48,48.42,48.45,21093.0,29.5315,29.5376,29.5011,29.5193,21093.0
2017-11-16 12:30:00,48.47,48.53,48.43,48.52,25175.0,29.5315,29.5681,29.5071,29.562,25175.0
2017-11-16 13:00:00,48.52,48.53,48.4,48.41,26409.0,29.562,29.5681,29.4889,29.495,26409.0
2017-11-16 13:30:00,48.41,48.44,48.37,48.42,23361.0,29.495,29.5132,29.4706,29.5011,23361.0
2017-11-16 14:00:00,48.42,48.46,48.35,48.36,54888.0,29.5011,29.5254,29.4584,29.4645,54888.0
2017-11-16 14:30:00,48.36,48.38,48.28,48.31,47075.0,29.4645,29.4767,29.4158,29.434,47075.0
2017-11-16 15:00:00,48.3,48.36,48.25,48.34,32147.0,29.4279,29.4645,29.3975,29.4523,32147.0
2017-11-16 15:30:00,48.34,48.34,48.18,48.21,117255.0,29.4523,29.4523,29.3548,29.3731,117255.0
2017-11-17 09:30:00,48.18,48.24,48.03,48.04,38342.0,29.3548,29.3914,29.2634,29.2695,38342.0
2017-11-17 10:00:00,48.03,48.18,48.03,48.16,50641.0,29.2634,29.3548,29.2634,29.3426,50641.0
2017-11-17 10:30:00,48.17,48.17,48.07,48.14,39399.0,29.3487,29.3487,29.2878,29.3305,39399.0
2017-11-17 11:00:00,48.15,48.26,48.14,48.18,40231.0,29.3365,29.4036,29.3305,29.3548,40231.0
2017-11-17 11:30:00,48.18,48.28,48.17,48.26,39985.0,29.3548,29.4158,29.3487,29.4036,39985.0
2017-11-17 12:00:00,48.26,48.3,48.24,48.25,31080.0,29.4036,29.4279,29.3914,29.3975,31080.0
2017-11-17 12:30:00,48.25,48.35,48.25,48.33,31072.0,29.3975,29.4584,29.3975,29.4462,31072.0
2017-11-17 13:00:00,48.34,48.38,48.32,48.37,23296.0,29.4523,29.4767,29.4401,29.4706,23296.0
2017-11-17 13:30:00,48.37,48.38,48.33,48.34,51610.0,29.4706,29.4767,29.4462,29.4523,51610.0
2017-11-17 14:00:00,48.33,48.36,48.31,48.32,37840.0,29.4462,29.4645,29.434,29.4401,37840.0
2017-11-17 14:30:00,48.33,48.33,48.27,48.3,29598.0,29.4462,29.4462,29.4097,29.4279,29598.0
2017-11-17 15:00:00,48.31,48.39,48.3,48.38,44642.0,29.434,29.4828,29.4279,29.4767,44642.0
2017-11-17 15:30:00,48.37,48.4,48.36,48.37,94845.0,29.4706,29.4889,29.4645,29.4706,94845.0
2017-11-20 09:30:00,48.39,48.46,48.32,48.46,46139.0,29.4828,29.5254,29.4401,29.5254,46139.0
2017-11-20 10:00:00,48.46,48.5,48.4,48.41,36641.0,29.5254,29.5498,29.4889,29.495,36641.0
2017-11-20 10:30:00,48.41,48.47,48.38,48.4,18572.0,29.495,29.5315,29.4767,29.4889,18572.0
2017-11-20 11:00:00,48.4,48.48,48.38,48.42,22363.0,29.4889,29.5376,29.4767,29.5011,22363.0
2017-11-20 11:30:00,48.41,48.44,48.34,48.36,29917.0,29.495,29.5132,29.4523,29.4645,29917.0
2017-11-20 12:00:00,48.36,48.37,48.33,48.35,10962.0,29.4645,29.4706,29.4462,29.4584,10962.0
2017-11-20 12:30:00,48.35,48.4,48.32,48.39,58237.0,29.4584,29.4889,29.4401,29.4828,58237.0
2017-11-20 13:00:00,48.39,48.41,48.36,48.39,21769.0,29.4828,29.495,29.4645,29.4828,21769.0
2017-11-20 13:30:00,48.39,48.42,48.32,48.33,55540.0,29.4828,29.5011,29.4401,29.4462,55540.0
2017-11-20 14:00:00,48.33,48.33,48.29,48.32,36390.0,29.4462,29.4462,29.4218,29.4401,36390.0
2017-11-20 14:30:00,48.32,48.32,48.26,48.29,44723.0,29.4401,29.4401,29.4036,29.4218,44723.0
2017-11-20 15:00:00,48.29,48.3,48.24,48.28,50249.0,29.4218,29.4279,29.3914,29.4158,50249.0
2017-11-20 15:30:00,48.29,48.3,48.22,48.25,105669.0,29.4218,29.4279,29.3792,29.3975,105669.0
2017-11-21 09:30:00,48.24,48.5,48.24,48.48,47597.0,29.3914,29.5498,29.3914,29.5376,47597.0
2017-11-21 10:00:00,48.48,48.48,48.37,48.38,32596.0,29.5376,29.5376,29.4706,29.4767,32596.0
2017-11-21 10:30:00,48.37,48.38,48.28,48.33,30919.0,29.4706,29.4767,29.4158,29.4462,30919.0
2017-11-21 11:00:00,48.33,48.41,48.3,48.41,27015.0,29.4462,29.495,29.4279,29.495,27015.0
2017-11-21 11:30:00,48.4,48.45,48.37,48.38,22337.0,29.4889,29.5193,29.4706,29.4767,22337.0
2017-11-21 12:00:00,48.37,48.41,48.31,48.35,58410.0,29.4706,29.495,29.434,29.4584,58410.0
2017-11-21 12:30:00,48.35,48.36,48.32,48.34,25631.0,29.4584,29.4645,29.4401,29.4523,25631.0
2017-11-21 13:00:00,48.35,48.36,48.32,48.35,13675.0,29.4584,29.4645,29.4401,29.4584,13675.0
2017-11-21 13:30:00,48.34,48.37,48.3,48.3,37489.0,29.4523,29.4706,29.4279,29.4279,37489.0
2017-11-21 14:00:00,48.3,48.31,48.2,48.21,46465.0,29.4279,29.434,29.367,29.3731,46465.0
2017-11-21 14:30:00,48.21,48.29,48.19,48.28,57633.0,29.3731,29.4218,29.3609,29.4158,57633.0
2017-11-21 15:00:00,48.28,48.3,48.27,48.27,30604.0,29.4158,29.4279,29.4097,29.4097,30604.0
2017-11-21 15:30:00,48.28,48.29,48.23,48.24,117376.0,29.4158,29.4218,29.3853,29.3914,117376.0
2017-11-22 09:30:00,48.34,48.44,48.29,48.36,45087.0,29.4523,29.5132,29.4218,29.4645,45087.0
2017-11-22 10:00:00,48.36,48.42,48.32,48.41,26557.0,29.4645,29.5011,29.4401,29.495,26557.0
2017-11-22 10:30:00,48.41,48.43,48.28,48.34,34156.0,29.495,29.5071,29.4158,29.4523,34156.0
2017-11-22 11:00:00,48.36,48.41,48.34,48.4,18439.0,29.4645,29.495,29.4523,29.4889,18439.0
2017-11-22 11:30:00,48.39,48.4,48.33,48.38,23723.0,29.4828,29.4889,29.4462,29.4767,23723.0
2017-11-22 12:00:00,48.38,48.4,48.35,48.37,22119.0,29.4767,29.4889,29.4584,29.4706,22119.0
2017-11-22 12:30:00,48.39,48.4,48.35,48.38,12626.0,29.4828,29.4889,29.4584,29.4767,12626.0
2017-11-22 13:00:00,48.37,48.43,48.37,48.41,15952.0,29.4706,29.5071,29.4706,29.495,15952.0
2017-11-22 13:30:00,48.42,48.42,48.37,48.38,31887.0,29.5011,29.5011,29.4706,29.4767,31887.0
2017-11-22 14:00:00,48.39,48.53,48.39,48.53,27661.0,29.4828,29.5681,29.4828,29.5681,27661.0
2017-11-22 14:30:00,48.52,48.57,48.48,48.57,75640.0,29.562,29.5924,29.5376,29.5924,75640.0
2017-11-22 15:00:00,48.56,48.57,48.5,48.5,39227.0,29.5864,29.5924,29.5498,29.5498,39227.0
2017-11-22 15:30:00,48.5,48.54,48.46,48.49,102425.0,29.5498,29.5742,29.5254,29.5437,102425.0
2017-11-24 09:30:00,48.4,48.55,48.37,48.49,47049.0,29.4889,29.5803,29.4706,29.5437,47049.0
2017-11-24 10:00:00,48.48,48.52,48.45,48.46,29820.0,29.5376,29.562,29.5193,29.5254,29820.0
2017-11-24 10:30:00,48.46,48.56,48.46,48.56,42241.0,29.5254,29.5864,29.5254,29.5864,42241.0
2017-11-24 11:00:00,48.55,48.6,48.51,48.6,26715.0,29.5803,29.6107,29.5559,29.6107,26715.0
2017-11-24 11:30:00,48.61,48.64,48.54,48.56,34585.0,29.6168,29.6351,29.5742,29.5864,34585.0
2017-11-24 12:00:00,48.56,48.6,48.54,48.59,42153.0,29.5864,29.6107,29.5742,29.6046,42153.0
2017-11-24 12:30:00,48.59,48.6,48.53,48.54,57405.0,29.6046,29.6107,29.5681,29.5742,57405.0
2017-11-27 09:30:00,48.83,48.86,48.6,48.66,67145.0,29.7509,29.7691,29.6107,29.6473,67145.0
2017-11-27 10:00:00,48.66,48.73,48.63,48.68,27418.0,29.6473,29.6899,29.629,29.6595,27418.0
2017-11-27 10:30:00,48.68,48.78,48.68,48.78,30720.0,29.6595,29.7204,29.6595,29.7204,30720.0
2017-11-27 11:00:00,48.79,48.84,48.67,48.71,29541.0,29.7265,29.7569,29.6534,29.6777,29541.0
2017-11-27 11:30:00,48.71,48.79,48.7,48.74,26425.0,29.6777,29.7265,29.6716,29.696,26425.0
2017-11-27 12:00:00,48.75,48.78,48.73,48.75,15973.0,29.7021,29.7204,29.6899,29.7021,15973.0
2017-11-27 12:30:00,48.75,48.75,48.68,48.7,26310.0,29.7021,29.7021,29.6595,29.6716,26310.0
2017-11-27 13:00:00,48.71,48.74,48.68,48.72,15682.0,29.6777,29.696,29.6595,29.6838,15682.0
2017-11-27 13:30:00,48.73,48.77,48.71,48.77,30767.0,29.6899,29.7143,29.6777,29.7143,30767.0
2017-11-27 14:00:00,48.76,48.82,48.75,48.82,24890.0,29.7082,29.7448,29.7021,29.7448,24890.0
2017-11-27 14:30:00,48.81,48.87,48.74,48.86,53930.0,29.7387,29.7752,29.696,29.7691,53930.0
2017-11-27 15:00:00,48.85,48.85,48.76,48.8,37692.0,29.763,29.763,29.7082,29.7326,37692.0
2017-11-27 15:30:00,48.8,48.82,48.77,48.8,92904.0,29.7326,29.7448,29.7143,29.7326,92904.0
2017-11-28 09:30:00,48.73,48.78,48.61,48.61,61742.0,29.6899,29.7204,29.6168,29.6168,61742.0
2017-11-28 10:00:00,48.62,48.65,48.46,48.48,55895.0,29.6229,29.6412,29.5254,29.5376,55895.0
2017-11-28 10:30:00,48.5,48.58,48.5,48.57,30169.0,29.5498,29.5985,29.5498,29.5924,30169.0
2017-11-28 11:00:00,48.56,48.62,48.56,48.57,22060.0,29.5864,29.6229,29.5864,29.5924,22060.0
2017-11-28 11:30:00,48.58,48.63,48.55,48.56,18802.0,29.5985,29.629,29.5803,29.5864,18802.0
2017-11-28 12:00:00,48.57,48.63,48.55,48.58,27235.0,29.5924,29.629,29.5803,29.5985,27235.0
2017-11-28 12:30:00,48.58,48.6,48.53,48.57,26100.0,29.5985,29.6107,29.5681,29.5924,26100.0
2017-11-28 13:00:00,48.57,48.6,48.52,48.52,23099.0,29.5924,29.6107,29.562,29.562,23099.0
2017-11-28 13:30:00,48.53,48.53,48.44,48.47,25470.0,29.5681,29.5681,29.5132,29.5315,25470.0
2017-11-28 14:00:00,48.47,48.51,48.43,48.45,24259.0,29.5315,29.5559,29.5071,29.5193,24259.0
2017-11-28 14:30:00,48.45,48.51,48.4,48.49,44817.0,29.5193,29.5559,29.4889,29.5437,44817.0
2017-11-28 15:00:00,48.48,48.51,48.44,48.5,36356.0,29.5376,29.5559,29.5132,29.5498,36356.0
2017-11-28 15:30:00,48.5,48.5,48.39,48.4,89866.0,29.5498,29.5498,29.4828,29.4889,89866.0
2017-11-29 09:30:00,48.39,48.4,48.17,48.18,58338.0,29.4828,29.4889,29.3487,29.3548,58338.0
2017-11-29 10:00:00,48.17,48.21,48.08,48.08,43612.0,29.3487,29.3731,29.2939,29.2939,43612.0
2017-11-29 10:30:00,48.09,48.15,48.04,48.1,30641.0,29.3,29.3365,29.2695,29.3061,30641.0
2017-11-29 11:00:00,48.1,48.17,48.07,48.11,48754.0,29.3061,29.3487,29.2878,29.3122,48754.0
2017-11-29 11:30:00,48.11,48.11,47.95,48.06,59314.0,29.3122,29.3122,29.2147,29.2817,59314.0
2017-11-29 12:00:00,48.06,48.06,47.96,47.97,34182.0,29.2817,29.2817,29.2208,29.2269,34182.0
2017-11-29 12:30:00,47.98,48.03,47.95,47.98,27497.0,29.233,29.2634,29.2147,29.233,27497.0
2017-11-29 13:00:00,47.97,48.02,47.97,47.97,27459.0,29.2269,29.2573,29.2269,29.2269,27459.0
2017-11-29 13:30:00,47.98,48.0,47.95,48.0,22464.0,29.233,29.2452,29.2147,29.2452,22464.0
2017-11-29 14:00:00,48.01,48.08,48.0,48.03,79706.0,29.2512,29.2939,29.2452,29.2634,79706.0
2017-11-29 14:30:00,48.03,48.12,48.02,48.1,33562.0,29.2634,29.3183,29.2573,29.3061,33562.0
2017-11-29 15:00:00,48.09,48.09,48.04,48.05,39552.0,29.3,29.3,29.2695,29.2756,39552.0
2017-11-29 15:30:00,48.05,48.06,47.96,47.98,126569.0,29.2756,29.2817,29.2208,29.233,126569.0
2017-11-30 09:30:00,47.94,48.25,47.94,48.08,44843.0,29.2086,29.3975,29.2086,29.2939,44843.0
2017-11-30 10:00:00,48.08,48.12,48.02,48.06,30835.0,29.2939,29.3183,29.2573,29.2817,30835.0
2017-11-30 10:30:00,48.07,48.07,47.94,47.99,127881.0,29.2878,29.2878,29.2086,29.2391,127881.0
2017-11-30 11:00:00,47.98,48.0,47.84,47.84,43679.0,29.233,29.2452,29.1477,29.1477,43679.0
2017-11-30 11:30:00,47.83,47.91,47.74,47.89,27745.0,29.1416,29.1903,29.0867,29.1781,27745.0
2017-11-30 12:00:00,47.89,47.93,47.78,47.91,39554.0,29.1781,29.2025,29.1111,29.1903,39554.0
2017-11-30 12:30:00,47.91,47.94,47.78,47.83,37371.0,29.1903,29.2086,29.1111,29.1416,37371.0
2017-11-30 13:00:00,47.83,47.87,47.79,47.83,19145.0,29.1416,29.166,29.1172,29.1416,19145.0
2017-11-30 13:30:00,47.83,47.89,47.82,47.84,36414.0,29.1416,29.1781,29.1355,29.1477,36414.0
2017-11-30 14:00:00,47.84,47.85,47.77,47.8,30202.0,29.1477,29.1538,29.105,29.1233,30202.0
2017-11-30 14:30:00,47.8,47.82,47.76,47.8,57580.0,29.1233,29.1355,29.0989,29.1233,57580.0
2017-11-30 15:00:00,47.8,47.84,47.76,47.82,55450.0,29.1233,29.1477,29.0989,29.1355,55450.0
2017-11-30 15:30:00,47.83,47.93,47.77,47.82,353762.0,29.1416,29.2025,29.105,29.1355,353762.0
2017-12-01 09:30:00,48.5,48.62,48.35,48.46,93288.0,29.5498,29.6229,29.4584,29.5254,93288.0
2017-12-01 10:00:00,48.48,48.58,48.36,48.38,55065.0,29.5376,29.5985,29.4645,29.4767,55065.0
2017-12-01 10:30:00,48.38,48.46,48.34,48.4,26756.0,29.4767,29.5254,29.4523,29.4889,26756.0
2017-12-01 11:00:00,48.42,48.51,48.34,48.34,68830.0,29.5011,29.5559,29.4523,29.4523,68830.0
2017-12-01 11:30:00,48.35,48.41,48.24,48.33,62959.0,29.4584,29.495,29.3914,29.4462,62959.0
2017-12-01 12:00:00,48.34,48.42,48.33,48.39,37936.0,29.4523,29.5011,29.4462,29.4828,37936.0
2017-12-01 12:30:00,48.4,48.44,48.32,48.33,28643.0,29.4889,29.5132,29.4401,29.4462,28643.0
2017-12-01 13:00:00,48.33,48.38,48.3,48.38,24231.0,29.4462,29.4767,29.4279,29.4767,24231.0
2017-12-01 13:30:00,48.38,48.4,48.34,48.4,32656.0,29.4767,29.4889,29.4523,29.4889,32656.0
2017-12-01 14:00:00,48.4,48.42,48.37,48.41,21389.0,29.4889,29.5011,29.4706,29.495,21389.0
2017-12-01 14:30:00,48.41,48.44,48.4,48.43,23398.0,29.495,29.5132,29.4889,29.5071,23398.0
2017-12-01 15:00:00,48.44,48.48,48.36,48.47,40562.0,29.5132,29.5376,29.4645,29.5315,40562.0
2017-12-01 15:30:00,48.47,48.49,48.39,48.41,74062.0,29.5315,29.5437,29.4828,29.495,74062.0
2017-12-04 09:30:00,48.63,48.63,48.26,48.38,43208.0,29.629,29.629,29.4036,29.4767,43208.0
2017-12-04 10:00:00,48.38,48.42,48.35,48.39,50751.0,29.4767,29.5011,29.4584,29.4828,50751.0
2017-12-04 10:30:00,48.38,48.38,48.3,48.31,43527.0,29.4767,29.4767,29.4279,29.434,43527.0
2017-12-04 11:00:00,48.31,48.4,48.3,48.38,33874.0,29.434,29.4889,29.4279,29.4767,33874.0
2017-12-04 11:30:00,48.38,48.41,48.34,48.4,36968.0,29.4767,29.495,29.4523,29.4889,36968.0
2017-12-04 12:00:00,48.4,48.44,48.38,48.41,18486.0,29.4889,29.5132,29.4767,29.495,18486.0
2017-12-04 12:30:00,48.41,48.48,48.4,48.44,21474.0,29.495,29.5376,29.4889,29.5132,21474.0
2017-12-04 13:00:00,48.44,48.53,48.43,48.52,28923.0,29.5132,29.5681,29.5071,29.562,28923.0
2017-12-04 13:30:00,48.52,48.54,48.49,48.53,26922.0,29.562,29.5742,29.5437,29.5681,26922.0
2017-12-04 14:00:00,48.52,48.54,48.49,48.51,37385.0,29.562,29.5742,29.5437,29.5559,37385.0
2017-12-04 14:30:00,48.51,48.52,48.44,48.51,30001.0,29.5559,29.562,29.5132,29.5559,30001.0
2017-12-04 15:00:00,48.51,48.55,48.49,48.53,59371.0,29.5559,29.5803,29.5437,29.5681,59371.0
2017-12-04 15:30:00,48.52,48.52,48.43,48.43,103877.0,29.562,29.562,29.5071,29.5071,103877.0
2017-12-05 09:30:00,48.65,48.74,48.59,48.6,64825.0,29.6412,29.696,29.6046,29.6107,64825.0
2017-12-05 10:00:00,48.6,48.63,48.53,48.55,36729.0,29.6107,29.629,29.5681,29.5803,36729.0
2017-12-05 10:30:00,48.55,48.66,48.52,48.63,33957.0,29.5803,29.6473,29.562,29.629,33957.0
2017-12-05 11:00:00,48.63,48.78,48.62,48.7,55307.0,29.629,29.7204,29.6229,29.6716,55307.0
2017-12-05 11:30:00,48.68,48.71,48.62,48.65,22356.0,29.6595,29.6777,29.6229,29.6412,22356.0
2017-12-05 12:00:00,48.66,48.77,48.65,48.77,28937.0,29.6473,29.7143,29.6412,29.7143,28937.0
2017-12-05 12:30:00,48.77,48.8,48.73,48.76,21880.0,29.7143,29.7326,29.6899,29.7082,21880.0
2017-12-05 13:00:00,48.74,48.74,48.7,48.72,26518.0,29.696,29.696,29.6716,29.6838,26518.0
2017-12-05 13:30:00,48.72,48.72,48.63,48.63,21625.0,29.6838,29.6838,29.629,29.629,21625.0
2017-12-05 14:00:00,48.62,48.65,48.59,48.61,26103.0,29.6229,29.6412,29.6046,29.6168,26103.0
2017-12-05 14:30:00,48.61,48.65,48.56,48.56,34561.0,29.6168,29.6412,29.5864,29.5864,34561.0
2017-12-05 15:00:00,48.56,48.63,48.56,48.61,41491.0,29.5864,29.629,29.5864,29.6168,41491.0
2017-12-05 15:30:00,48.61,48.61,48.49,48.51,102399.0,29.6168,29.6168,29.5437,29.5559,102399.0
2017-12-06 09:30:00,48.54,48.71,48.53,48.66,77596.0,29.5742,29.6777,29.5681,29.6473,77596.0
2017-12-06 10:00:00,48.63,48.63,48.35,48.4,58800.0,29.629,29.629,29.4584,29.4889,58800.0
2017-12-06 10:30:00,48.39,48.48,48.34,48.44,24854.0,29.4828,29.5376,29.4523,29.5132,24854.0
2017-12-06 11:00:00,48.44,48.54,48.42,48.49,34785.0,29.5132,29.5742,29.5011,29.5437,34785.0
2017-12-06 11:30:00,48.48,48.51,48.4,48.41,43949.0,29.5376,29.5559,29.4889,29.495,43949.0
2017-12-06 12:00:00,48.41,48.41,48.28,48.33,21072.0,29.495,29.495,29.4158,29.4462,21072.0
2017-12-06 12:30:00,48.33,48.42,48.33,48.41,13980.0,29.4462,29.5011,29.4462,29.495,13980.0
2017-12-06 13:00:00,48.41,48.44,48.35,48.37,19812.0,29.495,29.5132,29.4584,29.4706,19812.0
2017-12-06 13:30:00,48.38,48.4,48.33,48.39,41357.0,29.4767,29.4889,29.4462,29.4828,41357.0
2017-12-06 14:00:00,48.4,48.45,48.38,48.38,26566.0,29.4889,29.5193,29.4767,29.4767,26566.0
2017-12-06 14:30:00,48.38,48.45,48.36,48.41,26797.0,29.4767,29.5193,29.4645,29.495,26797.0
2017-12-06 15:00:00,48.42,48.44,48.37,48.38,31060.0,29.5011,29.5132,29.4706,29.4767,31060.0
2017-12-06 15:30:00,48.37,48.41,48.33,48.36,98100.0,29.4706,29.495,29.4462,29.4645,98100.0
2017-12-07 09:30:00,48.24,48.41,48.24,48.4,59334.0,29.3914,29.495,29.3914,29.4889,59334.0
2017-12-07 10:00:00,48.41,48.41,48.22,48.37,111983.0,29.495,29.495,29.3792,29.4706,111983.0
2017-12-07 10:30:00,48.38,48.45,48.28,48.4,42573.0,29.4767,29.5193,29.4158,29.4889,42573.0
2017-12-07 11:00:00,48.39,48.39,48.23,48.29,34842.0,29.4828,29.4828,29.3853,29.4218,34842.0
2017-12-07 11:30:00,48.29,48.35,48.26,48.3,32592.0,29.4218,29.4584,29.4036,29.4279,32592.0
2017-12-07 12:00:00,48.3,48.33,48.27,48.3,37929.0,29.4279,29.4462,29.4097,29.4279,37929.0
2017-12-07 12:30:00,48.29,48.3,48.25,48.29,21552.0,29.4218,29.4279,29.3975,29.4218,21552.0
2017-12-07 13:00:00,48.3,48.34,48.24,48.31,26453.0,29.4279,29.4523,29.3914,29.434,26453.0
2017-12-07 13:30:00,48.31,48.31,48.25,48.28,27880.0,29.434,29.434,29.3975,29.4158,27880.0
2017-12-07 14:00:00,48.27,48.3,48.2,48.2,40311.0,29.4097,29.4279,29.367,29.367,40311.0
2017-12-07 14:30:00,48.21,48.24,48.19,48.24,35684.0,29.3731,29.3914,29.3609,29.3914,35684.0
2017-12-07 15:00:00,48.22,48.24,48.2,48.24,32267.0,29.3792,29.3914,29.367,29.3914,32267.0
2017-12-07 15:30:00,48.24,48.27,48.21,48.22,80930.0,29.3914,29.4097,29.3731,29.3792,80930.0
2017-12-08 09:30:00,48.25,48.37,48.21,48.36,76973.0,29.3975,29.4706,29.3731,29.4645,76973.0
2017-12-08 10:00:00,48.35,48.39,48.26,48.29,31310.0,29.4584,29.4828,29.4036,29.4218,31310.0
2017-12-08 10:30:00,48.3,48.42,48.25,48.39,27002.0,29.4279,29.5011,29.3975,29.4828,27002.0
2017-12-08 11:00:00,48.39,48.5,48.39,48.4,29424.0,29.4828,29.5498,29.4828,29.4889,29424.0
2017-12-08 11:30:00,48.4,48.41,48.32,48.35,31486.0,29.4889,29.495,29.4401,29.4584,31486.0
2017-12-08 12:00:00,48.35,48.4,48.31,48.37,24377.0,29.4584,29.4889,29.434,29.4706,24377.0
2017-12-08 12:30:00,48.37,48.38,48.34,48.37,36601.0,29.4706,29.4767,29.4523,29.4706,36601.0
2017-12-08 13:00:00,48.37,48.46,48.36,48.43,36085.0,29.4706,29.5254,29.4645,29.5071,36085.0
2017-12-08 13:30:00,48.43,48.46,48.39,48.4,37682.0,29.5071,29.5254,29.4828,29.4889,37682.0
2017-12-08 14:00:00,48.4,48.41,48.32,48.35,66754.0,29.4889,29.495,29.4401,29.4584,66754.0
2017-12-08 14:30:00,48.35,48.43,48.34,48.36,26406.0,29.4584,29.5071,29.4523,29.4645,26406.0
2017-12-08 15:00:00,48.35,48.43,48.35,48.4,28257.0,29.4584,29.5071,29.4584,29.4889,28257.0
2017-12-08 15:30:00,48.4,48.42,48.37,48.4,83082.0,29.4889,29.5011,29.4706,29.4889,83082.0
2017-12-11 09:30:00,48.4,48.51,48.25,48.51,50483.0,29.4889,29.5559,29.3975,29.5559,50483.0
2017-12-11 10:00:00,48.51,48.62,48.48,48.57,46336.0,29.5559,29.6229,29.5376,29.5924,46336.0
2017-12-11 10:30:00,48.58,48.65,48.55,48.57,24326.0,29.5985,29.6412,29.5803,29.5924,24326.0
2017-12-11 11:00:00,48.57,48.61,48.5,48.51,21914.0,29.5924,29.6168,29.5498,29.5559,21914.0
2017-12-11 11:30:00,48.52,48.58,48.52,48.57,16560.0,29.562,29.5985,29.562,29.5924,16560.0
2017-12-11 12:00:00,48.58,48.58,48.54,48.56,15063.0,29.5985,29.5985,29.5742,29.5864,15063.0
2017-12-11 12:30:00,48.57,48.68,48.57,48.68,33217.0,29.5924,29.6595,29.5924,29.6595,33217.0
2017-12-11 13:00:00,48.68,48.68,48.62,48.67,16524.0,29.6595,29.6595,29.6229,29.6534,16524.0
2017-12-11 13:30:00,48.68,48.71,48.68,48.7,19627.0,29.6595,29.6777,29.6595,29.6716,19627.0
2017-12-11 14:00:00,48.69,48.7,48.63,48.67,24149.0,29.6656,29.6716,29.629,29.6534,24149.0
2017-12-11 14:30:00,48.66,48.75,48.65,48.68,52183.0,29.6473,29.7021,29.6412,29.6595,52183.0
2017-12-11 15:00:00,48.69,48.69,48.6,48.66,53083.0,29.6656,29.6656,29.6107,29.6473,53083.0
2017-12-11 15:30:00,48.66,48.74,48.65,48.7,163608.0,29.6473,29.696,29.6412,29.6716,163608.0
2017-12-12 09:30:00,48.71,48.86,48.6,48.79,197529.0,29.6777,29.7691,29.6107,29.7265,197529.0
2017-12-12 10:00:00,48.81,48.84,48.69,48.7,55974.0,29.7387,29.7569,29.6656,29.6716,55974.0
2017-12-12 10:30:00,48.69,48.74,48.66,48.67,23066.0,29.6656,29.696,29.6473,29.6534,23066.0
2017-12-12 11:00:00,48.68,48.77,48.66,48.72,24947.0,29.6595,29.7143,29.6473,29.6838,24947.0
2017-12-12 11:30:00,48.72,48.72,48.6,48.65,64917.0,29.6838,29.6838,29.6107,29.6412,64917.0
2017-12-12 12:00:00,48.64,48.65,48.58,48.62,32880.0,29.6351,29.6412,29.5985,29.6229,32880.0
2017-12-12 12:30:00,48.63,48.64,48.57,48.62,17585.0,29.629,29.6351,29.5924,29.6229,17585.0
2017-12-12 13:00:00,48.63,48.64,48.56,48.58,28720.0,29.629,29.6351,29.5864,29.5985,28720.0
2017-12-12 13:30:00,48.59,48.65,48.58,48.65,19178.0,29.6046,29.6412,29.5985,29.6412,19178.0
2017-12-12 14:00:00,48.66,48.69,48.63,48.67,22405.0,29.6473,29.6656,29.629,29.6534,22405.0
2017-12-12 14:30:00,48.68,48.7,48.66,48.7,27821.0,29.6595,29.6716,29.6473,29.6716,27821.0
2017-12-12 15:00:00,48.7,48.73,48.68,48.71,40318.0,29.6716,29.6899,29.6595,29.6777,40318.0
2017-12-12 15:30:00,48.72,48.72,48.61,48.63,210698.0,29.6838,29.6838,29.6168,29.629,210698.0
2017-12-13 09:30:00,48.76,48.91,48.67,48.76,64719.0,29.7082,29.7996,29.6534,29.7082,64719.0
2017-12-13 10:00:00,48.75,48.82,48.69,48.82,38377.0,29.7021,29.7448,29.6656,29.7448,38377.0
2017-12-13 10:30:00,48.82,48.91,48.81,48.91,30481.0,29.7448,29.7996,29.7387,29.7996,30481.0
2017-12-13 11:00:00,48.91,48.91,48.83,48.86,30516.0,29.7996,29.7996,29.7509,29.7691,30516.0
2017-12-13 11:30:00,48.86,48.89,48.8,48.83,27489.0,29.7691,29.7874,29.7326,29.7509,27489.0
2017-12-13 12:00:00,48.82,48.83,48.77,48.79,17981.0,29.7448,29.7509,29.7143,29.7265,17981.0
2017-12-13 12:30:00,48.78,48.86,48.78,48.81,32286.0,29.7204,29.7691,29.7204,29.7387,32286.0
2017-12-13 13:00:00,48.81,48.85,48.81,48.82,14838.0,29.7387,29.763,29.7387,29.7448,14838.0
2017-12-13 13:30:00,48.83,48.85,48.77,48.81,33109.0,29.7509,29.763,29.7143,29.7387,33109.0
2017-12-13 14:00:00,48.81,48.94,48.79,48.93,31407.0,29.7387,29.8179,29.7265,29.8118,31407.0
2017-12-13 14:30:00,48.91,49.06,48.91,49.04,74727.0,29.7996,29.891,29.7996,29.8788,74727.0
2017-12-13 15:00:00,49.06,49.06,48.95,48.96,50806.0,29.891,29.891,29.824,29.8301,50806.0
2017-12-13 15:30:00,48.95,49.02,48.92,48.97,160761.0,29.824,29.8666,29.8057,29.8362,160761.0
2017-12-14 09:30:00,48.32,48.39,48.17,48.34,69287.0,29.7812,29.8243,29.6887,29.7935,69287.0
2017-12-14 10:00:00,48.33,48.37,48.25,48.27,37185.0,29.7873,29.812,29.738,29.7504,37185.0
2017-12-14 10:30:00,48.26,48.29,48.2,48.22,42317.0,29.7442,29.7627,29.7072,29.7195,42317.0
2017-12-14 11:00:00,48.23,48.23,48.14,48.15,48357.0,29.7257,29.7257,29.6702,29.6764,48357.0
2017-12-14 11:30:00,48.16,48.2,48.05,48.16,60977.0,29.6826,29.7072,29.6148,29.6826,60977.0
2017-12-14 12:00:00,48.17,48.19,48.09,48.16,34272.0,29.6887,29.7011,29.6394,29.6826,34272.0
2017-12-14 12:30:00,48.19,48.35,48.18,48.31,45103.0,29.7011,29.7997,29.6949,29.775,45103.0
2017-12-14 13:00:00,48.31,48.47,48.3,48.41,44111.0,29.775,29.8736,29.7689,29.8366,44111.0
2017-12-14 13:30:00,48.42,48.44,48.34,48.37,56519.0,29.8428,29.8551,29.7935,29.812,56519.0
2017-12-14 14:00:00,48.37,48.43,48.34,48.36,27548.0,29.812,29.849,29.7935,29.8058,27548.0
2017-12-14 14:30:00,48.36,48.38,48.29,48.36,51287.0,29.8058,29.8182,29.7627,29.8058,51287.0
2017-12-14 15:00:00,48.35,48.35,48.26,48.31,55797.0,29.7997,29.7997,29.7442,29.775,55797.0
2017-12-14 15:30:00,48.3,48.39,48.29,48.33,154741.0,29.7689,29.8243,29.7627,29.7873,154741.0
2017-12-15 09:30:00,48.34,48.34,47.92,47.98,69532.0,29.7935,29.7935,29.5346,29.5716,69532.0
2017-12-15 10:00:00,48.0,48.01,47.87,48.01,44579.0,29.584,29.5901,29.5038,29.5901,44579.0
2017-12-15 10:30:00,48.01,48.04,47.86,47.86,38256.0,29.5901,29.6086,29.4977,29.4977,38256.0
2017-12-15 11:00:00,47.87,47.9,47.83,47.9,20015.0,29.5038,29.5223,29.4792,29.5223,20015.0
2017-12-15 11:30:00,47.9,47.9,47.69,47.7,50544.0,29.5223,29.5223,29.3929,29.3991,50544.0
2017-12-15 12:00:00,47.7,47.73,47.58,47.61,67040.0,29.3991,29.4175,29.3251,29.3436,67040.0
2017-12-15 12:30:00,47.6,47.65,47.58,47.63,38586.0,29.3374,29.3682,29.3251,29.3559,38586.0
2017-12-15 13:00:00,47.63,47.64,47.54,47.56,26585.0,29.3559,29.3621,29.3004,29.3128,26585.0
2017-12-15 13:30:00,47.57,47.6,47.47,47.48,23434.0,29.3189,29.3374,29.2573,29.2635,23434.0
2017-12-15 14:00:00,47.48,47.53,47.41,47.43,57596.0,29.2635,29.2943,29.2203,29.2326,57596.0
2017-12-15 14:30:00,47.43,47.47,47.42,47.46,48177.0,29.2326,29.2573,29.2265,29.2511,48177.0
2017-12-15 15:00:00,47.46,47.67,47.45,47.67,134940.0,29.2511,29.3806,29.245,29.3806,134940.0
2017-12-15 15:30:00,47.67,47.69,47.59,47.63,354450.0,29.3806,29.3929,29.3313,29.3559,354450.0
2017-12-18 09:30:00,47.64,47.78,47.63,47.74,68083.0,29.3621,29.4484,29.3559,29.4237,68083.0
2017-12-18 10:00:00,47.74,47.77,47.63,47.66,61829.0,29.4237,29.4422,29.3559,29.3744,61829.0
2017-12-18 10:30:00,47.66,47.67,47.58,47.62,37463.0,29.3744,29.3806,29.3251,29.3497,37463.0
2017-12-18 11:00:00,47.6,47.61,47.48,47.5,27427.0,29.3374,29.3436,29.2635,29.2758,27427.0
2017-12-18 11:30:00,47.5,47.6,47.47,47.59,51186.0,29.2758,29.3374,29.2573,29.3313,51186.0
2017-12-18 12:00:00,47.59,47.61,47.52,47.57,30233.0,29.3313,29.3436,29.2881,29.3189,30233.0
2017-12-18 12:30:00,47.57,47.61,47.56,47.59,61719.0,29.3189,29.3436,29.3128,29.3313,61719.0
2017-12-18 13:00:00,47.59,47.59,47.5,47.52,39016.0,29.3313,29.3313,29.2758,29.2881,39016.0
2017-12-18 13:30:00,47.52,47.52,47.44,47.49,46969.0,29.2881,29.2881,29.2388,29.2696,46969.0
2017-12-18 14:00:00,47.49,47.55,47.44,47.45,53748.0,29.2696,29.3066,29.2388,29.245,53748.0
2017-12-18 14:30:00,47.45,47.52,47.44,47.48,63484.0,29.245,29.2881,29.2388,29.2635,63484.0
2017-12-18 15:00:00,47.48,47.52,47.45,47.51,51400.0,29.2635,29.2881,29.245,29.2819,51400.0
2017-12-18 15:30:00,47.52,47.57,47.47,47.54,199160.0,29.2881,29.3189,29.2573,29.3004,199160.0
2017-12-19 09:30:00,47.54,47.6,47.43,47.51,45254.0,29.3004,29.3374,29.2326,29.2819,45254.0
2017-12-19 10:00:00,47.51,47.59,47.4,47.43,26949.0,29.2819,29.3313,29.2142,29.2326,26949.0
2017-12-19 10:30:00,47.44,47.51,47.38,47.43,34169.0,29.2388,29.2819,29.2018,29.2326,34169.0
2017-12-19 11:00:00,47.42,47.49,47.38,47.45,36184.0,29.2265,29.2696,29.2018,29.245,36184.0
2017-12-19 11:30:00,47.46,47.54,47.45,47.54,30116.0,29.2511,29.3004,29.245,29.3004,30116.0
2017-12-19 12:00:00,47.54,47.54,47.4,47.45,41410.0,29.3004,29.3004,29.2142,29.245,41410.0
2017-12-19 12:30:00,47.45,47.53,47.44,47.53,31269.0,29.245,29.2943,29.2388,29.2943,31269.0
2017-12-19 13:00:00,47.53,47.69,47.5,47.66,36430.0,29.2943,29.3929,29.2758,29.3744,36430.0
2017-12-19 13:30:00,47.66,47.73,47.65,47.7,58283.0,29.3744,29.4175,29.3682,29.3991,58283.0
2017-12-19 14:00:00,47.69,47.7,47.58,47.66,31587.0,29.3929,29.3991,29.3251,29.3744,31587.0
2017-12-19 14:30:00,47.66,47.67,47.6,47.61,53031.0,29.3744,29.3806,29.3374,29.3436,53031.0
2017-12-19 15:00:00,47.61,47.61,47.52,47.58,54680.0,29.3436,29.3436,29.2881,29.3251,54680.0
2017-12-19 15:30:00,47.58,47.71,47.57,47.62,205117.0,29.3251,29.4052,29.3189,29.3497,205117.0
2017-12-20 09:30:00,47.78,47.78,47.28,47.3,55662.0,29.4484,29.4484,29.1402,29.1525,55662.0
2017-12-20 10:00:00,47.3,47.3,47.09,47.11,70273.0,29.1525,29.1525,29.0231,29.0354,70273.0
2017-12-20 10:30:00,47.11,47.11,46.98,47.0,127245.0,29.0354,29.0354,28.9553,28.9676,127245.0
2017-12-20 11:00:00,46.99,46.99,46.82,46.98,74048.0,28.9615,28.9615,28.8567,28.9553,74048.0
2017-12-20 11:30:00,46.97,46.97,46.86,46.86,65384.0,28.9491,28.9491,28.8813,28.8813,65384.0
2017-12-20 12:00:00,46.87,47.05,46.86,47.02,39054.0,28.8875,28.9984,28.8813,28.9799,39054.0
2017-12-20 12:30:00,47.01,47.05,46.96,47.0,82712.0,28.9738,28.9984,28.943,28.9676,82712.0
2017-12-20 13:00:00,46.99,47.09,46.98,47.05,53570.0,28.9615,29.0231,28.9553,28.9984,53570.0
2017-12-20 13:30:00,47.04,47.05,46.99,47.04,46818.0,28.9923,28.9984,28.9615,28.9923,46818.0
2017-12-20 14:00:00,47.03,47.05,46.97,47.05,38191.0,28.9861,28.9984,28.9491,28.9984,38191.0
2017-12-20 14:30:00,47.05,47.09,47.0,47.01,77809.0,28.9984,29.0231,28.9676,28.9738,77809.0
2017-12-20 15:00:00,47.02,47.12,47.01,47.12,80076.0,28.9799,29.0416,28.9738,29.0416,80076.0
2017-12-20 15:30:00,47.12,47.22,47.09,47.13,190448.0,29.0416,29.1032,29.0231,29.0477,190448.0
2017-12-21 09:30:00,47.25,47.37,47.18,47.3,68842.0,29.1217,29.1957,29.0786,29.1525,68842.0
2017-12-21 10:00:00,47.3,47.39,47.26,47.39,50107.0,29.1525,29.208,29.1279,29.208,50107.0
2017-12-21 10:30:00,47.39,47.54,47.38,47.4,61319.0,29.208,29.3004,29.2018,29.2142,61319.0
2017-12-21 11:00:00,47.43,47.45,47.34,47.44,32208.0,29.2326,29.245,29.1772,29.2388,32208.0
2017-12-21 11:30:00,47.44,47.49,47.41,47.48,20587.0,29.2388,29.2696,29.2203,29.2635,20587.0
2017-12-21 12:00:00,47.49,47.56,47.45,47.56,23367.0,29.2696,29.3128,29.245,29.3128,23367.0
2017-12-21 12:30:00,47.57,47.57,47.48,47.53,35616.0,29.3189,29.3189,29.2635,29.2943,35616.0
2017-12-21 13:00:00,47.52,47.52,47.45,47.48,35286.0,29.2881,29.2881,29.245,29.2635,35286.0
2017-12-21 13:30:00,47.48,47.49,47.42,47.44,30103.0,29.2635,29.2696,29.2265,29.2388,30103.0
2017-12-21 14:00:00,47.43,47.44,47.4,47.42,37384.0,29.2326,29.2388,29.2142,29.2265,37384.0
2017-12-21 14:30:00,47.41,47.42,47.36,47.38,52024.0,29.2203,29.2265,29.1895,29.2018,52024.0
2017-12-21 15:00:00,47.38,47.43,47.37,47.4,57687.0,29.2018,29.2326,29.1957,29.2142,57687.0
2017-12-21 15:30:00,47.39,47.42,47.32,47.35,109811.0,29.208,29.2265,29.1648,29.1833,109811.0
2017-12-22 09:30:00,47.11,47.28,47.1,47.24,58568.0,29.0354,29.1402,29.0293,29.1155,58568.0
2017-12-22 10:00:00,47.24,47.26,47.13,47.22,69146.0,29.1155,29.1279,29.0477,29.1032,69146.0
2017-12-22 10:30:00,47.21,47.24,47.13,47.23,49155.0,29.097,29.1155,29.0477,29.1094,49155.0
2017-12-22 11:00:00,47.22,47.35,47.21,47.35,29576.0,29.1032,29.1833,29.097,29.1833,29576.0
2017-12-22 11:30:00,47.35,47.38,47.3,47.36,29393.0,29.1833,29.2018,29.1525,29.1895,29393.0
2017-12-22 12:00:00,47.36,47.38,47.32,47.38,25179.0,29.1895,29.2018,29.1648,29.2018,25179.0
2017-12-22 12:30:00,47.38,47.38,47.32,47.36,17472.0,29.2018,29.2018,29.1648,29.1895,17472.0
2017-12-22 13:00:00,47.35,47.38,47.33,47.38,19248.0,29.1833,29.2018,29.171,29.2018,19248.0
2017-12-22 13:30:00,47.37,47.4,47.37,47.39,41222.0,29.1957,29.2142,29.1957,29.208,41222.0
2017-12-22 14:00:00,47.39,47.42,47.38,47.4,24333.0,29.208,29.2265,29.2018,29.2142,24333.0
2017-12-22 14:30:00,47.4,47.42,47.35,47.35,24542.0,29.2142,29.2265,29.1833,29.1833,24542.0
2017-12-22 15:00:00,47.35,47.4,47.34,47.4,24778.0,29.1833,29.2142,29.1772,29.2142,24778.0
2017-12-22 15:30:00,47.4,47.47,47.39,47.46,72546.0,29.2142,29.2573,29.208,29.2511,72546.0
2017-12-26 09:30:00,47.5,47.81,47.48,47.75,30204.0,29.2758,29.4668,29.2635,29.4299,30204.0
2017-12-26 10:00:00,47.75,47.76,47.66,47.7,16527.0,29.4299,29.436,29.3744,29.3991,16527.0
2017-12-26 10:30:00,47.67,47.73,47.67,47.72,18147.0,29.3806,29.4175,29.3806,29.4114,18147.0
2017-12-26 11:00:00,47.72,47.78,47.72,47.77,12014.0,29.4114,29.4484,29.4114,29.4422,12014.0
2017-12-26 11:30:00,47.77,47.78,47.66,47.66,24118.0,29.4422,29.4484,29.3744,29.3744,24118.0
2017-12-26 12:00:00,47.67,47.68,47.66,47.68,11261.0,29.3806,29.3867,29.3744,29.3867,11261.0
2017-12-26 12:30:00,47.67,47.72,47.67,47.69,20454.0,29.3806,29.4114,29.3806,29.3929,20454.0
2017-12-26 13:00:00,47.69,47.69,47.68,47.69,6840.0,29.3929,29.3929,29.3867,29.3929,6840.0
2017-12-26 13:30:00,47.69,47.71,47.67,47.69,13654.0,29.3929,29.4052,29.3806,29.3929,13654.0
2017-12-26 14:00:00,47.68,47.7,47.68,47.7,12073.0,29.3867,29.3991,29.3867,29.3991,12073.0
2017-12-26 14:30:00,47.7,47.71,47.69,47.7,12137.0,29.3991,29.4052,29.3929,29.3991,12137.0
2017-12-26 15:00:00,47.7,47.71,47.63,47.64,17673.0,29.3991,29.4052,29.3559,29.3621,17673.0
2017-12-26 15:30:00,47.63,47.67,47.6,47.61,51912.0,29.3559,29.3806,29.3374,29.3436,51912.0
2017-12-27 09:30:00,47.61,47.75,47.58,47.62,35288.0,29.3436,29.4299,29.3251,29.3497,35288.0
2017-12-27 10:00:00,47.62,47.68,47.56,47.57,32946.0,29.3497,29.3867,29.3128,29.3189,32946.0
2017-12-27 10:30:00,47.58,47.59,47.35,47.38,71663.0,29.3251,29.3313,29.1833,29.2018,71663.0
2017-12-27 11:00:00,47.39,47.45,47.32,47.4,54726.0,29.208,29.245,29.1648,29.2142,54726.0
2017-12-27 11:30:00,47.4,47.43,47.27,47.28,32889.0,29.2142,29.2326,29.134,29.1402,32889.0
2017-12-27 12:00:00,47.27,47.3,47.26,47.3,21068.0,29.134,29.1525,29.1279,29.1525,21068.0
2017-12-27 12:30:00,47.32,47.39,47.32,47.34,18879.0,29.1648,29.208,29.1648,29.1772,18879.0
2017-12-27 13:00:00,47.34,47.42,47.33,47.37,19294.0,29.1772,29.2265,29.171,29.1957,19294.0
2017-12-27 13:30:00,47.38,47.42,47.37,47.39,34712.0,29.2018,29.2265,29.1957,29.208,34712.0
2017-12-27 14:00:00,47.4,47.43,47.33,47.35,67596.0,29.2142,29.2326,29.171,29.1833,67596.0
2017-12-27 14:30:00,47.34,47.43,47.33,47.42,30745.0,29.1772,29.2326,29.171,29.2265,30745.0
2017-12-27 15:00:00,47.44,47.47,47.42,47.42,25602.0,29.2388,29.2573,29.2265,29.2265,25602.0
2017-12-27 15:30:00,47.43,47.48,47.42,47.45,112841.0,29.2326,29.2635,29.2265,29.245,112841.0
2017-12-28 09:30:00,47.65,47.74,47.5,47.5,38363.0,29.3682,29.4237,29.2758,29.2758,38363.0
2017-12-28 10:00:00,47.5,47.58,47.42,47.56,38695.0,29.2758,29.3251,29.2265,29.3128,38695.0
2017-12-28 10:30:00,47.55,47.56,47.34,47.35,30239.0,29.3066,29.3128,29.1772,29.1833,30239.0
2017-12-28 11:00:00,47.38,47.48,47.36,47.43,26752.0,29.2018,29.2635,29.1895,29.2326,26752.0
2017-12-28 11:30:00,47.43,47.49,47.37,47.38,31682.0,29.2326,29.2696,29.1957,29.2018,31682.0
2017-12-28 12:00:00,47.39,47.47,47.37,47.45,19956.0,29.208,29.2573,29.1957,29.245,19956.0
2017-12-28 12:30:00,47.46,47.5,47.46,47.49,10808.0,29.2511,29.2758,29.2511,29.2696,10808.0
2017-12-28 13:00:00,47.49,47.57,47.46,47.56,26597.0,29.2696,29.3189,29.2511,29.3128,26597.0
2017-12-28 13:30:00,47.57,47.66,47.55,47.66,46223.0,29.3189,29.3744,29.3066,29.3744,46223.0
2017-12-28 14:00:00,47.65,47.67,47.56,47.59,34134.0,29.3682,29.3806,29.3128,29.3313,34134.0
2017-12-28 14:30:00,47.59,47.68,47.57,47.68,61074.0,29.3313,29.3867,29.3189,29.3867,61074.0
2017-12-28 15:00:00,47.68,47.71,47.66,47.71,54385.0,29.3867,29.4052,29.3744,29.4052,54385.0
2017-12-28 15:30:00,47.71,47.8,47.69,47.79,171781.0,29.4052,29.4607,29.3929,29.4545,171781.0
2017-12-29 09:30:00,47.86,47.86,47.58,47.64,75106.0,29.4977,29.4977,29.3251,29.3621,75106.0
2017-12-29 10:00:00,47.64,47.78,47.62,47.72,33726.0,29.3621,29.4484,29.3497,29.4114,33726.0
2017-12-29 10:30:00,47.73,47.84,47.71,47.84,35907.0,29.4175,29.4853,29.4052,29.4853,35907.0
2017-12-29 11:00:00,47.84,47.84,47.77,47.82,11876.0,29.4853,29.4853,29.4422,29.473,11876.0
2017-12-29 11:30:00,47.81,47.91,47.81,47.9,15177.0,29.4668,29.5285,29.4668,29.5223,15177.0
2017-12-29 12:00:00,47.91,47.99,47.9,47.98,16571.0,29.5285,29.5778,29.5223,29.5716,16571.0
2017-12-29 12:30:00,47.98,48.0,47.97,47.99,11992.0,29.5716,29.584,29.5655,29.5778,11992.0
2017-12-29 13:00:00,47.99,48.01,47.97,47.99,23633.0,29.5778,29.5901,29.5655,29.5778,23633.0
2017-12-29 13:30:00,47.98,47.98,47.92,47.96,13547.0,29.5716,29.5716,29.5346,29.5593,13547.0
2017-12-29 14:00:00,47.97,48.0,47.94,47.98,17294.0,29.5655,29.584,29.547,29.5716,17294.0
2017-12-29 14:30:00,47.98,48.01,47.93,47.93,21685.0,29.5716,29.5901,29.5408,29.5408,21685.0
2017-12-29 15:00:00,47.94,48.01,47.92,48.0,32373.0,29.547,29.5901,29.5346,29.584,32373.0
2017-12-29 15:30:00,48.0,48.05,47.96,48.0,117318.0,29.584,29.6148,29.5593,29.584,117318.0
2018-01-02 09:30:00,48.04,48.11,47.97,48.04,59667.0,29.6086,29.6517,29.5655,29.6086,59667.0
2018-01-02 10:00:00,48.03,48.27,47.98,48.27,50242.0,29.6024,29.7504,29.5716,29.7504,50242.0
2018-01-02 10:30:00,48.26,48.26,48.13,48.2,31480.0,29.7442,29.7442,29.6641,29.7072,31480.0
2018-01-02 11:00:00,48.2,48.21,48.14,48.17,25369.0,29.7072,29.7134,29.6702,29.6887,25369.0
2018-01-02 11:30:00,48.17,48.17,47.95,47.98,42059.0,29.6887,29.6887,29.5531,29.5716,42059.0
2018-01-02 12:00:00,47.99,48.05,47.99,48.03,19623.0,29.5778,29.6148,29.5778,29.6024,19623.0
2018-01-02 12:30:00,48.03,48.03,47.96,47.96,26825.0,29.6024,29.6024,29.5593,29.5593,26825.0
2018-01-02 13:00:00,47.96,48.0,47.95,47.98,14206.0,29.5593,29.584,29.5531,29.5716,14206.0
2018-01-02 13:30:00,47.98,47.98,47.91,47.92,17993.0,29.5716,29.5716,29.5285,29.5346,17993.0
2018-01-02 14:00:00,47.92,47.93,47.78,47.79,41699.0,29.5346,29.5408,29.4484,29.4545,41699.0
2018-01-02 14:30:00,47.79,47.85,47.76,47.79,46818.0,29.4545,29.4915,29.436,29.4545,46818.0
2018-01-02 15:00:00,47.8,47.92,47.79,47.91,49809.0,29.4607,29.5346,29.4545,29.5285,49809.0
2018-01-02 15:30:00,47.91,47.92,47.8,47.8,109220.0,29.5285,29.5346,29.4607,29.4607,109220.0
2018-01-03 09:30:00,47.77,47.78,47.49,47.55,66402.0,29.4422,29.4484,29.2696,29.3066,66402.0
2018-01-03 10:00:00,47.55,47.6,47.52,47.53,48255.0,29.3066,29.3374,29.2881,29.2943,48255.0
2018-01-03 10:30:00,47.52,47.6,47.45,47.54,43826.0,29.2881,29.3374,29.245,29.3004,43826.0
2018-01-03 11:00:00,47.54,47.54,47.41,47.44,30238.0,29.3004,29.3004,29.2203,29.2388,30238.0
2018-01-03 11:30:00,47.45,47.63,47.45,47.53,32157.0,29.245,29.3559,29.245,29.2943,32157.0
2018-01-03 12:00:00,47.54,47.62,47.53,47.58,24154.0,29.3004,29.3497,29.2943,29.3251,24154.0
2018-01-03 12:30:00,47.6,47.64,47.56,47.58,28820.0,29.3374,29.3621,29.3128,29.3251,28820.0
2018-01-03 13:00:00,47.58,47.67,47.58,47.61,21031.0,29.3251,29.3806,29.3251,29.3436,21031.0
2018-01-03 13:30:00,47.61,47.61,47.53,47.58,33157.0,29.3436,29.3436,29.2943,29.3251,33157.0
2018-01-03 14:00:00,47.56,47.59,47.48,47.51,34169.0,29.3128,29.3313,29.2635,29.2819,34169.0
2018-01-03 14:30:00,47.51,47.55,47.48,47.49,41926.0,29.2819,29.3066,29.2635,29.2696,41926.0
2018-01-03 15:00:00,47.5,47.52,47.45,47.46,58854.0,29.2758,29.2881,29.245,29.2511,58854.0
2018-01-03 15:30:00,47.46,47.5,47.42,47.49,110315.0,29.2511,29.2758,29.2265,29.2696,110315.0
2018-01-04 09:30:00,47.57,47.6,47.43,47.48,61486.0,29.3189,29.3374,29.2326,29.2635,61486.0
2018-01-04 10:00:00,47.47,47.49,47.41,47.46,40623.0,29.2573,29.2696,29.2203,29.2511,40623.0
2018-01-04 10:30:00,47.48,47.58,47.47,47.5,27322.0,29.2635,29.3251,29.2573,29.2758,27322.0
2018-01-04 11:00:00,47.52,47.59,47.48,47.51,77802.0,29.2881,29.3313,29.2635,29.2819,77802.0
2018-01-04 11:30:00,47.51,47.58,47.48,47.5,46689.0,29.2819,29.3251,29.2635,29.2758,46689.0
2018-01-04 12:00:00,47.5,47.56,47.48,47.55,22538.0,29.2758,29.3128,29.2635,29.3066,22538.0
2018-01-04 12:30:00,47.55,47.64,47.53,47.59,29327.0,29.3066,29.3621,29.2943,29.3313,29327.0
2018-01-04 13:00:00,47.58,47.62,47.53,47.57,98407.0,29.3251,29.3497,29.2943,29.3189,98407.0
2018-01-04 13:30:00,47.57,47.59,47.54,47.58,24085.0,29.3189,29.3313,29.3004,29.3251,24085.0
2018-01-04 14:00:00,47.58,47.59,47.55,47.56,25855.0,29.3251,29.3313,29.3066,29.3128,25855.0
2018-01-04 14:30:00,47.56,47.62,47.53,47.58,33736.0,29.3128,29.3497,29.2943,29.3251,33736.0
2018-01-04 15:00:00,47.58,47.62,47.56,47.59,51625.0,29.3251,29.3497,29.3128,29.3313,51625.0
2018-01-04 15:30:00,47.59,47.63,47.58,47.6,71252.0,29.3313,29.3559,29.3251,29.3374,71252.0
2018-01-05 09:30:00,47.95,47.97,47.58,47.72,169273.0,29.5531,29.5655,29.3251,29.4114,169273.0
2018-01-05 10:00:00,47.78,47.81,47.74,47.75,88136.0,29.4484,29.4668,29.4237,29.4299,88136.0
2018-01-05 10:30:00,47.74,47.77,47.58,47.68,117086.0,29.4237,29.4422,29.3251,29.3867,117086.0
2018-01-05 11:00:00,47.68,47.87,47.65,47.82,53366.0,29.3867,29.5038,29.3682,29.473,53366.0
2018-01-05 11:30:00,47.82,47.86,47.69,47.7,43450.0,29.473,29.4977,29.3929,29.3991,43450.0
2018-01-05 12:00:00,47.7,47.8,47.7,47.77,15598.0,29.3991,29.4607,29.3991,29.4422,15598.0
2018-01-05 12:30:00,47.77,47.77,47.7,47.73,26411.0,29.4422,29.4422,29.3991,29.4175,26411.0
2018-01-05 13:00:00,47.72,47.81,47.71,47.78,15036.0,29.4114,29.4668,29.4052,29.4484,15036.0
2018-01-05 13:30:00,47.8,47.81,47.72,47.74,19700.0,29.4607,29.4668,29.4114,29.4237,19700.0
2018-01-05 14:00:00,47.74,47.76,47.68,47.74,32973.0,29.4237,29.436,29.3867,29.4237,32973.0
2018-01-05 14:30:00,47.74,47.76,47.69,47.72,34323.0,29.4237,29.436,29.3929,29.4114,34323.0
2018-01-05 15:00:00,47.71,47.72,47.59,47.59,58647.0,29.4052,29.4114,29.3313,29.3313,58647.0
2018-01-05 15:30:00,47.59,47.6,47.52,47.55,138081.0,29.3313,29.3374,29.2881,29.3066,138081.0
2018-01-08 09:30:00,47.44,47.46,47.23,47.32,92720.0,29.2388,29.2511,29.1094,29.1648,92720.0
2018-01-08 10:00:00,47.32,47.42,47.26,47.39,67743.0,29.1648,29.2265,29.1279,29.208,67743.0
2018-01-08 10:30:00,47.38,47.46,47.31,47.4,31842.0,29.2018,29.2511,29.1587,29.2142,31842.0
2018-01-08 11:00:00,47.38,47.47,47.38,47.39,55788.0,29.2018,29.2573,29.2018,29.208,55788.0
2018-01-08 11:30:00,47.39,47.44,47.3,47.3,25441.0,29.208,29.2388,29.1525,29.1525,25441.0
2018-01-08 12:00:00,47.31,47.37,47.28,47.34,59590.0,29.1587,29.1957,29.1402,29.1772,59590.0
2018-01-08 12:30:00,47.34,47.38,47.32,47.33,58489.0,29.1772,29.2018,29.1648,29.171,58489.0
2018-01-08 13:00:00,47.32,47.34,47.26,47.3,31395.0,29.1648,29.1772,29.1279,29.1525,31395.0
2018-01-08 13:30:00,47.3,47.37,47.27,47.37,31139.0,29.1525,29.1957,29.134,29.1957,31139.0
2018-01-08 14:00:00,47.37,47.4,47.35,47.36,51458.0,29.1957,29.2142,29.1833,29.1895,51458.0
2018-01-08 14:30:00,47.36,47.46,47.36,47.43,49661.0,29.1895,29.2511,29.1895,29.2326,49661.0
2018-01-08 15:00:00,47.44,47.44,47.36,47.37,47834.0,29.2388,29.2388,29.1895,29.1957,47834.0
2018-01-08 15:30:00,47.38,47.41,47.36,47.37,162049.0,29.2018,29.2203,29.1895,29.1957,162049.0
2018-01-09 09:30:00,47.44,47.44,46.85,46.86,85814.0,29.2388,29.2388,28.8752,28.8813,85814.0
2018-01-09 10:00:00,46.87,47.12,46.87,47.06,30874.0,28.8875,29.0416,28.8875,29.0046,30874.0
2018-01-09 10:30:00,47.06,47.11,47.01,47.07,65083.0,29.0046,29.0354,28.9738,29.0108,65083.0
2018-01-09 11:00:00,47.07,47.1,46.99,47.06,47713.0,29.0108,29.0293,28.9615,29.0046,47713.0
2018-01-09 11:30:00,47.06,47.07,46.94,46.96,70437.0,29.0046,29.0108,28.9306,28.943,70437.0
2018-01-09 12:00:00,46.96,47.06,46.94,47.01,24554.0,28.943,29.0046,28.9306,28.9738,24554.0
2018-01-09 12:30:00,47.01,47.04,46.98,47.04,56218.0,28.9738,28.9923,28.9553,28.9923,56218.0
2018-01-09 13:00:00,47.03,47.07,47.02,47.03,31271.0,28.9861,29.0108,28.9799,28.9861,31271.0
2018-01-09 13:30:00,47.04,47.05,46.98,47.01,30927.0,28.9923,28.9984,28.9553,28.9738,30927.0
2018-01-09 14:00:00,47.01,47.02,46.98,46.98,41866.0,28.9738,28.9799,28.9553,28.9553,41866.0
2018-01-09 14:30:00,46.98,46.98,46.91,46.94,51397.0,28.9553,28.9553,28.9121,28.9306,51397.0
2018-01-09 15:00:00,46.94,47.07,46.93,47.05,68638.0,28.9306,29.0108,28.9245,28.9984,68638.0
2018-01-09 15:30:00,47.05,47.07,46.9,46.93,197457.0,28.9984,29.0108,28.906,28.9245,197457.0
2018-01-10 09:30:00,46.86,46.91,46.67,46.9,75619.0,28.8813,28.9121,28.7642,28.906,75619.0
2018-01-10 10:00:00,46.9,46.91,46.85,46.9,41215.0,28.906,28.9121,28.8752,28.906,41215.0
2018-01-10 10:30:00,46.89,46.89,46.72,46.81,122462.0,28.8998,28.8998,28.795,28.8505,122462.0
2018-01-10 11:00:00,46.81,46.86,46.68,46.7,167865.0,28.8505,28.8813,28.7704,28.7827,167865.0
2018-01-10 11:30:00,46.7,46.7,46.62,46.63,48089.0,28.7827,28.7827,28.7334,28.7396,48089.0
2018-01-10 12:00:00,46.63,46.72,46.58,46.69,60359.0,28.7396,28.795,28.7088,28.7766,60359.0
2018-01-10 12:30:00,46.67,46.7,46.66,46.7,21188.0,28.7642,28.7827,28.7581,28.7827,21188.0
2018-01-10 13:00:00,46.69,46.74,46.66,46.7,35102.0,28.7766,28.8074,28.7581,28.7827,35102.0
2018-01-10 13:30:00,46.69,46.69,46.61,46.62,23821.0,28.7766,28.7766,28.7272,28.7334,23821.0
2018-01-10 14:00:00,46.61,46.62,46.29,46.31,108605.0,28.7272,28.7334,28.53,28.5423,108605.0
2018-01-10 14:30:00,46.3,46.41,46.29,46.31,41404.0,28.5362,28.604,28.53,28.5423,41404.0
2018-01-10 15:00:00,46.3,46.54,46.28,46.43,74707.0,28.5362,28.6841,28.5239,28.6163,74707.0
2018-01-10 15:30:00,46.43,46.52,46.43,46.46,112070.0,28.6163,28.6718,28.6163,28.6348,112070.0
2018-01-11 09:30:00,46.55,46.62,46.43,46.5,84116.0,28.6903,28.7334,28.6163,28.6595,84116.0
2018-01-11 10:00:00,46.51,46.59,46.37,46.39,66018.0,28.6656,28.7149,28.5793,28.5917,66018.0
2018-01-11 10:30:00,46.4,46.7,46.35,46.7,150459.0,28.5978,28.7827,28.567,28.7827,150459.0
2018-01-11 11:00:00,46.69,46.77,46.65,46.7,109862.0,28.7766,28.8259,28.7519,28.7827,109862.0
2018-01-11 11:30:00,46.7,46.83,46.69,46.8,64040.0,28.7827,28.8628,28.7766,28.8444,64040.0
2018-01-11 12:00:00,46.8,46.8,46.67,46.68,30746.0,28.8444,28.8444,28.7642,28.7704,30746.0
2018-01-11 12:30:00,46.69,46.8,46.68,46.77,49519.0,28.7766,28.8444,28.7704,28.8259,49519.0
2018-01-11 13:00:00,46.77,46.83,46.74,46.82,54297.0,28.8259,28.8628,28.8074,28.8567,54297.0
2018-01-11 13:30:00,46.82,46.89,46.81,46.88,41356.0,28.8567,28.8998,28.8505,28.8937,41356.0
2018-01-11 14:00:00,46.88,46.89,46.72,46.72,29205.0,28.8937,28.8998,28.795,28.795,29205.0
2018-01-11 14:30:00,46.72,46.72,46.63,46.64,47732.0,28.795,28.795,28.7396,28.7457,47732.0
2018-01-11 15:00:00,46.65,46.75,46.64,46.69,46705.0,28.7519,28.8135,28.7457,28.7766,46705.0
2018-01-11 15:30:00,46.68,46.71,46.64,46.66,109379.0,28.7704,28.7889,28.7457,28.7581,109379.0
2018-01-12 09:30:00,46.57,46.57,46.32,46.44,114403.0,28.7026,28.7026,28.5485,28.6225,114403.0
2018-01-12 10:00:00,46.45,46.49,46.38,46.45,44641.0,28.6286,28.6533,28.5855,28.6286,44641.0
2018-01-12 10:30:00,46.45,46.54,46.44,46.5,32798.0,28.6286,28.6841,28.6225,28.6595,32798.0
2018-01-12 11:00:00,46.5,46.51,46.35,46.38,74434.0,28.6595,28.6656,28.567,28.5855,74434.0
2018-01-12 11:30:00,46.36,46.41,46.34,46.41,58443.0,28.5732,28.604,28.5608,28.604,58443.0
2018-01-12 12:00:00,46.41,46.48,46.4,46.44,21538.0,28.604,28.6471,28.5978,28.6225,21538.0
2018-01-12 12:30:00,46.43,46.45,46.4,46.42,29486.0,28.6163,28.6286,28.5978,28.6101,29486.0
2018-01-12 13:00:00,46.41,46.47,46.41,46.46,20374.0,28.604,28.641,28.604,28.6348,20374.0
2018-01-12 13:30:00,46.47,46.54,46.47,46.49,33492.0,28.641,28.6841,28.641,28.6533,33492.0
2018-01-12 14:00:00,46.49,46.52,46.46,46.51,39091.0,28.6533,28.6718,28.6348,28.6656,39091.0
2018-01-12 14:30:00,46.51,46.53,46.45,46.45,53067.0,28.6656,28.6779,28.6286,28.6286,53067.0
2018-01-12 15:00:00,46.46,46.47,46.38,46.46,41235.0,28.6348,28.641,28.5855,28.6348,41235.0
2018-01-12 15:30:00,46.45,46.51,46.44,46.45,89382.0,28.6286,28.6656,28.6225,28.6286,89382.0
2018-01-16 09:30:00,46.81,46.84,46.63,46.67,115430.0,28.8505,28.869,28.7396,28.7642,115430.0
2018-01-16 10:00:00,46.69,46.7,46.53,46.62,39121.0,28.7766,28.7827,28.6779,28.7334,39121.0
2018-01-16 10:30:00,46.62,46.63,46.52,46.58,38650.0,28.7334,28.7396,28.6718,28.7088,38650.0
2018-01-16 11:00:00,46.57,46.67,46.51,46.62,62405.0,28.7026,28.7642,28.6656,28.7334,62405.0
2018-01-16 11:30:00,46.63,46.73,46.57,46.59,47532.0,28.7396,28.8012,28.7026,28.7149,47532.0
2018-01-16 12:00:00,46.59,46.6,46.51,46.56,21120.0,28.7149,28.7211,28.6656,28.6964,21120.0
2018-01-16 12:30:00,46.56,46.63,46.55,46.63,15442.0,28.6964,28.7396,28.6903,28.7396,15442.0
2018-01-16 13:00:00,46.62,46.69,46.58,46.68,45987.0,28.7334,28.7766,28.7088,28.7704,45987.0
2018-01-16 13:30:00,46.69,46.7,46.65,46.68,26917.0,28.7766,28.7827,28.7519,28.7704,26917.0
2018-01-16 14:00:00,46.7,46.71,46.63,46.66,30226.0,28.7827,28.7889,28.7396,28.7581,30226.0
2018-01-16 14:30:00,46.67,46.68,46.55,46.57,47675.0,28.7642,28.7704,28.6903,28.7026,47675.0
2018-01-16 15:00:00,46.57,46.63,46.56,46.57,73230.0,28.7026,28.7396,28.6964,28.7026,73230.0
2018-01-16 15:30:00,46.58,46.59,46.46,46.47,85684.0,28.7088,28.7149,28.6348,28.641,85684.0
2018-01-17 09:30:00,46.62,46.62,46.12,46.4,88438.0,28.7334,28.7334,28.4252,28.5978,88438.0
2018-01-17 10:00:00,46.37,46.61,46.2,46.38,106029.0,28.5793,28.7272,28.4746,28.5855,106029.0
2018-01-17 10:30:00,46.37,46.44,46.29,46.42,32955.0,28.5793,28.6225,28.53,28.6101,32955.0
2018-01-17 11:00:00,46.42,46.47,46.28,46.31,39089.0,28.6101,28.641,28.5239,28.5423,39089.0
2018-01-17 11:30:00,46.33,46.34,46.25,46.31,35208.0,28.5547,28.5608,28.5054,28.5423,35208.0
2018-01-17 12:00:00,46.31,46.53,46.31,46.53,25801.0,28.5423,28.6779,28.5423,28.6779,25801.0
2018-01-17 12:30:00,46.55,46.59,46.51,46.55,37177.0,28.6903,28.7149,28.6656,28.6903,37177.0
2018-01-17 13:00:00,46.55,46.69,46.55,46.61,25577.0,28.6903,28.7766,28.6903,28.7272,25577.0
2018-01-17 13:30:00,46.61,46.66,46.57,46.65,28504.0,28.7272,28.7581,28.7026,28.7519,28504.0
2018-01-17 14:00:00,46.63,46.63,46.56,46.58,32105.0,28.7396,28.7396,28.6964,28.7088,32105.0
2018-01-17 14:30:00,46.57,46.61,46.52,46.52,30985.0,28.7026,28.7272,28.6718,28.6718,30985.0
2018-01-17 15:00:00,46.52,46.58,46.48,46.51,41065.0,28.6718,28.7088,28.6471,28.6656,41065.0
2018-01-17 15:30:00,46.51,46.55,46.47,46.49,66602.0,28.6656,28.6903,28.641,28.6533,66602.0
2018-01-18 09:30:00,46.5,46.5,46.31,46.38,65055.0,28.6595,28.6595,28.5423,28.5855,65055.0
2018-01-18 10:00:00,46.39,46.45,46.34,46.37,84083.0,28.5917,28.6286,28.5608,28.5793,84083.0
2018-01-18 10:30:00,46.38,46.39,46.29,46.35,55393.0,28.5855,28.5917,28.53,28.567,55393.0
2018-01-18 11:00:00,46.36,46.51,46.35,46.46,48334.0,28.5732,28.6656,28.567,28.6348,48334.0
2018-01-18 11:30:00,46.45,46.54,46.43,46.49,44866.0,28.6286,28.6841,28.6163,28.6533,44866.0
2018-01-18 12:00:00,46.49,46.58,46.48,46.55,44631.0,28.6533,28.7088,28.6471,28.6903,44631.0
2018-01-18 12:30:00,46.54,46.54,46.49,46.52,26690.0,28.6841,28.6841,28.6533,28.6718,26690.0
2018-01-18 13:00:00,46.51,46.52,46.46,46.49,28569.0,28.6656,28.6718,28.6348,28.6533,28569.0
2018-01-18 13:30:00,46.5,46.52,46.46,46.49,27138.0,28.6595,28.6718,28.6348,28.6533,27138.0
2018-01-18 14:00:00,46.49,46.54,46.49,46.52,33706.0,28.6533,28.6841,28.6533,28.6718,33706.0
2018-01-18 14:30:00,46.51,46.58,46.5,46.57,44142.0,28.6656,28.7088,28.6595,28.7026,44142.0
2018-01-18 15:00:00,46.56,46.58,46.53,46.54,42440.0,28.6964,28.7088,28.6779,28.6841,42440.0
2018-01-18 15:30:00,46.54,46.54,46.49,46.51,104836.0,28.6841,28.6841,28.6533,28.6656,104836.0
2018-01-19 09:30:00,46.57,46.62,46.45,46.62,72391.0,28.7026,28.7334,28.6286,28.7334,72391.0
2018-01-19 10:00:00,46.61,46.79,46.58,46.79,58773.0,28.7272,28.8382,28.7088,28.8382,58773.0
2018-01-19 10:30:00,46.79,46.83,46.58,46.66,46211.0,28.8382,28.8628,28.7088,28.7581,46211.0
2018-01-19 11:00:00,46.66,46.71,46.57,46.63,43126.0,28.7581,28.7889,28.7026,28.7396,43126.0
2018-01-19 11:30:00,46.62,46.63,46.58,46.59,32125.0,28.7334,28.7396,28.7088,28.7149,32125.0
2018-01-19 12:00:00,46.6,46.61,46.54,46.56,27171.0,28.7211,28.7272,28.6841,28.6964,27171.0
2018-01-19 12:30:00,46.56,46.56,46.49,46.49,21353.0,28.6964,28.6964,28.6533,28.6533,21353.0
2018-01-19 13:00:00,46.5,46.55,46.49,46.53,15311.0,28.6595,28.6903,28.6533,28.6779,15311.0
2018-01-19 13:30:00,46.52,46.55,46.48,46.54,14909.0,28.6718,28.6903,28.6471,28.6841,14909.0
2018-01-19 14:00:00,46.54,46.56,46.51,46.54,26570.0,28.6841,28.6964,28.6656,28.6841,26570.0
2018-01-19 14:30:00,46.54,46.54,46.48,46.52,38841.0,28.6841,28.6841,28.6471,28.6718,38841.0
2018-01-19 15:00:00,46.51,46.53,46.48,46.51,22045.0,28.6656,28.6779,28.6471,28.6656,22045.0
2018-01-19 15:30:00,46.51,46.51,46.43,46.46,100167.0,28.6656,28.6656,28.6163,28.6348,100167.0
2018-01-22 09:30:00,46.69,46.7,46.47,46.61,57494.0,28.7766,28.7827,28.641,28.7272,57494.0
2018-01-22 10:00:00,46.61,46.73,46.54,46.69,38683.0,28.7272,28.8012,28.6841,28.7766,38683.0
2018-01-22 10:30:00,46.67,46.69,46.55,46.59,37512.0,28.7642,28.7766,28.6903,28.7149,37512.0
2018-01-22 11:00:00,46.58,46.59,46.51,46.54,37486.0,28.7088,28.7149,28.6656,28.6841,37486.0
2018-01-22 11:30:00,46.54,46.55,46.43,46.43,26333.0,28.6841,28.6903,28.6163,28.6163,26333.0
2018-01-22 12:00:00,46.43,46.55,46.4,46.54,26401.0,28.6163,28.6903,28.5978,28.6841,26401.0
2018-01-22 12:30:00,46.53,46.58,46.53,46.55,33053.0,28.6779,28.7088,28.6779,28.6903,33053.0
2018-01-22 13:00:00,46.55,46.61,46.53,46.57,19343.0,28.6903,28.7272,28.6779,28.7026,19343.0
2018-01-22 13:30:00,46.57,46.59,46.53,46.55,39980.0,28.7026,28.7149,28.6779,28.6903,39980.0
2018-01-22 14:00:00,46.55,46.57,46.52,46.54,25553.0,28.6903,28.7026,28.6718,28.6841,25553.0
2018-01-22 14:30:00,46.54,46.57,46.5,46.54,26708.0,28.6841,28.7026,28.6595,28.6841,26708.0
2018-01-22 15:00:00,46.55,46.56,46.5,46.54,59630.0,28.6903,28.6964,28.6595,28.6841,59630.0
2018-01-22 15:30:00,46.54,46.64,46.54,46.64,129372.0,28.6841,28.7457,28.6841,28.7457,129372.0
2018-01-23 09:30:00,46.53,46.56,46.25,46.36,77178.0,28.6779,28.6964,28.5054,28.5732,77178.0
2018-01-23 10:00:00,46.37,46.57,46.37,46.57,28011.0,28.5793,28.7026,28.5793,28.7026,28011.0
2018-01-23 10:30:00,46.58,46.68,46.54,46.66,34440.0,28.7088,28.7704,28.6841,28.7581,34440.0
2018-01-23 11:00:00,46.65,46.67,46.47,46.47,91466.0,28.7519,28.7642,28.641,28.641,91466.0
2018-01-23 11:30:00,46.47,46.49,46.37,46.37,50063.0,28.641,28.6533,28.5793,28.5793,50063.0
2018-01-23 12:00:00,46.39,46.39,46.27,46.27,65346.0,28.5917,28.5917,28.5177,28.5177,65346.0
2018-01-23 12:30:00,46.28,46.35,46.24,46.34,30976.0,28.5239,28.567,28.4992,28.5608,30976.0
2018-01-23 13:00:00,46.35,46.39,46.35,46.39,25315.0,28.567,28.5917,28.567,28.5917,25315.0
2018-01-23 13:30:00,46.39,46.45,46.36,46.38,58946.0,28.5917,28.6286,28.5732,28.5855,58946.0
2018-01-23 14:00:00,46.38,46.4,46.36,46.38,21477.0,28.5855,28.5978,28.5732,28.5855,21477.0
2018-01-23 14:30:00,46.38,46.47,46.37,46.45,46721.0,28.5855,28.641,28.5793,28.6286,46721.0
2018-01-23 15:00:00,46.45,46.5,46.43,46.46,94785.0,28.6286,28.6595,28.6163,28.6348,94785.0
2018-01-23 15:30:00,46.46,46.48,46.41,46.45,74148.0,28.6348,28.6471,28.604,28.6286,74148.0
2018-01-24 09:30:00,46.72,46.74,46.46,46.49,89927.0,28.795,28.8074,28.6348,28.6533,89927.0
2018-01-24 10:00:00,46.48,46.5,46.4,46.43,53751.0,28.6471,28.6595,28.5978,28.6163,53751.0
2018-01-24 10:30:00,46.44,46.47,46.39,46.4,36720.0,28.6225,28.641,28.5917,28.5978,36720.0
2018-01-24 11:00:00,46.41,46.42,46.36,46.4,33079.0,28.604,28.6101,28.5732,28.5978,33079.0
2018-01-24 11:30:00,46.4,46.4,46.3,46.31,36345.0,28.5978,28.5978,28.5362,28.5423,36345.0
2018-01-24 12:00:00,46.31,46.34,46.28,46.29,25319.0,28.5423,28.5608,28.5239,28.53,25319.0
2018-01-24 12:30:00,46.29,46.3,46.26,46.27,17282.0,28.53,28.5362,28.5115,28.5177,17282.0
2018-01-24 13:00:00,46.27,46.27,46.22,46.25,21407.0,28.5177,28.5177,28.4869,28.5054,21407.0
2018-01-24 13:30:00,46.25,46.26,46.18,46.25,32728.0,28.5054,28.5115,28.4622,28.5054,32728.0
2018-01-24 14:00:00,46.24,46.31,46.2,46.31,90263.0,28.4992,28.5423,28.4746,28.5423,90263.0
2018-01-24 14:30:00,46.31,46.43,46.3,46.42,92485.0,28.5423,28.6163,28.5362,28.6101,92485.0
2018-01-24 15:00:00,46.42,46.46,46.4,46.41,53109.0,28.6101,28.6348,28.5978,28.604,53109.0
2018-01-24 15:30:00,46.41,46.44,46.39,46.41,96336.0,28.604,28.6225,28.5917,28.604,96336.0
2018-01-25 09:30:00,46.46,46.69,46.43,46.61,76204.0,28.6348,28.7766,28.6163,28.7272,76204.0
2018-01-25 10:00:00,46.59,46.75,46.53,46.65,56122.0,28.7149,28.8135,28.6779,28.7519,56122.0
2018-01-25 10:30:00,46.65,46.75,46.65,46.69,32009.0,28.7519,28.8135,28.7519,28.7766,32009.0
2018-01-25 11:00:00,46.69,46.77,46.65,46.76,54836.0,28.7766,28.8259,28.7519,28.8197,54836.0
2018-01-25 11:30:00,46.77,46.81,46.73,46.76,35230.0,28.8259,28.8505,28.8012,28.8197,35230.0
2018-01-25 12:00:00,46.76,46.79,46.73,46.77,21867.0,28.8197,28.8382,28.8012,28.8259,21867.0
2018-01-25 12:30:00,46.77,46.89,46.74,46.89,40679.0,28.8259,28.8998,28.8074,28.8998,40679.0
2018-01-25 13:00:00,46.89,46.9,46.85,46.89,74884.0,28.8998,28.906,28.8752,28.8998,74884.0
2018-01-25 13:30:00,46.89,46.89,46.82,46.84,22739.0,28.8998,28.8998,28.8567,28.869,22739.0
2018-01-25 14:00:00,46.85,46.86,46.64,46.72,37070.0,28.8752,28.8813,28.7457,28.795,37070.0
2018-01-25 14:30:00,46.73,46.73,46.51,46.59,41102.0,28.8012,28.8012,28.6656,28.7149,41102.0
2018-01-25 15:00:00,46.61,46.69,46.58,46.67,46109.0,28.7272,28.7766,28.7088,28.7642,46109.0
2018-01-25 15:30:00,46.67,46.83,46.64,46.82,171442.0,28.7642,28.8628,28.7457,28.8567,171442.0
2018-01-26 09:30:00,46.97,47.08,46.91,47.05,77581.0,28.9491,29.0169,28.9121,28.9984,77581.0
2018-01-26 10:00:00,47.06,47.09,46.93,46.93,45045.0,29.0046,29.0231,28.9245,28.9245,45045.0
2018-01-26 10:30:00,46.93,46.99,46.92,46.94,23757.0,28.9245,28.9615,28.9183,28.9306,23757.0
2018-01-26 11:00:00,46.94,47.11,46.92,47.07,74914.0,28.9306,29.0354,28.9183,29.0108,74914.0
2018-01-26 11:30:00,47.08,47.16,46.98,47.02,133216.0,29.0169,29.0662,28.9553,28.9799,133216.0
2018-01-26 12:00:00,47.01,47.01,46.95,47.0,13425.0,28.9738,28.9738,28.9368,28.9676,13425.0
2018-01-26 12:30:00,47.01,47.08,46.99,47.05,16777.0,28.9738,29.0169,28.9615,28.9984,16777.0
2018-01-26 13:00:00,47.04,47.07,47.01,47.07,26244.0,28.9923,29.0108,28.9738,29.0108,26244.0
2018-01-26 13:30:00,47.05,47.1,47.03,47.1,35586.0,28.9984,29.0293,28.9861,29.0293,35586.0
2018-01-26 14:00:00,47.1,47.13,47.02,47.04,38159.0,29.0293,29.0477,28.9799,28.9923,38159.0
2018-01-26 14:30:00,47.03,47.07,47.0,47.07,42067.0,28.9861,29.0108,28.9676,29.0108,42067.0
2018-01-26 15:00:00,47.06,47.07,47.02,47.05,30068.0,29.0046,29.0108,28.9799,28.9984,30068.0
2018-01-26 15:30:00,47.05,47.12,47.03,47.1,131964.0,28.9984,29.0416,28.9861,29.0293,131964.0
2018-01-29 09:30:00,46.93,47.11,46.75,46.83,123733.0,28.9245,29.0354,28.8135,28.8628,123733.0
2018-01-29 10:00:00,46.83,46.86,46.71,46.76,64956.0,28.8628,28.8813,28.7889,28.8197,64956.0
2018-01-29 10:30:00,46.78,46.8,46.64,46.78,45699.0,28.832,28.8444,28.7457,28.832,45699.0
2018-01-29 11:00:00,46.78,46.8,46.64,46.68,35209.0,28.832,28.8444,28.7457,28.7704,35209.0
2018-01-29 11:30:00,46.67,46.7,46.54,46.66,90063.0,28.7642,28.7827,28.6841,28.7581,90063.0
2018-01-29 12:00:00,46.66,46.71,46.61,46.69,39665.0,28.7581,28.7889,28.7272,28.7766,39665.0
2018-01-29 12:30:00,46.69,46.71,46.59,46.63,33603.0,28.7766,28.7889,28.7149,28.7396,33603.0
2018-01-29 13:00:00,46.63,46.64,46.54,46.58,65220.0,28.7396,28.7457,28.6841,28.7088,65220.0
2018-01-29 13:30:00,46.57,46.58,46.52,46.56,38030.0,28.7026,28.7088,28.6718,28.6964,38030.0
2018-01-29 14:00:00,46.56,46.64,46.54,46.61,49232.0,28.6964,28.7457,28.6841,28.7272,49232.0
2018-01-29 14:30:00,46.61,46.62,46.52,46.59,52027.0,28.7272,28.7334,28.6718,28.7149,52027.0
2018-01-29 15:00:00,46.59,46.61,46.55,46.57,48770.0,28.7149,28.7272,28.6903,28.7026,48770.0
2018-01-29 15:30:00,46.57,46.63,46.57,46.59,128040.0,28.7026,28.7396,28.7026,28.7149,128040.0
2018-01-30 09:30:00,46.59,46.69,46.52,46.59,112424.0,28.7149,28.7766,28.6718,28.7149,112424.0
2018-01-30 10:00:00,46.58,46.68,46.53,46.63,47112.0,28.7088,28.7704,28.6779,28.7396,47112.0
2018-01-30 10:30:00,46.62,46.67,46.59,46.65,62959.0,28.7334,28.7642,28.7149,28.7519,62959.0
2018-01-30 11:00:00,46.65,46.65,46.49,46.5,38702.0,28.7519,28.7519,28.6533,28.6595,38702.0
2018-01-30 11:30:00,46.5,46.62,46.42,46.61,78848.0,28.6595,28.7334,28.6101,28.7272,78848.0
2018-01-30 12:00:00,46.6,46.67,46.59,46.61,26909.0,28.7211,28.7642,28.7149,28.7272,26909.0
2018-01-30 12:30:00,46.59,46.62,46.54,46.61,26122.0,28.7149,28.7334,28.6841,28.7272,26122.0
2018-01-30 13:00:00,46.61,46.61,46.5,46.51,19319.0,28.7272,28.7272,28.6595,28.6656,19319.0
2018-01-30 13:30:00,46.51,46.57,46.48,46.48,37151.0,28.6656,28.7026,28.6471,28.6471,37151.0
2018-01-30 14:00:00,46.48,46.56,46.48,46.55,44284.0,28.6471,28.6964,28.6471,28.6903,44284.0
2018-01-30 14:30:00,46.54,46.54,46.45,46.48,40971.0,28.6841,28.6841,28.6286,28.6471,40971.0
2018-01-30 15:00:00,46.49,46.5,46.43,46.47,60064.0,28.6533,28.6595,28.6163,28.641,60064.0
2018-01-30 15:30:00,46.47,46.47,46.38,46.39,130486.0,28.641,28.641,28.5855,28.5917,130486.0
2018-01-31 09:30:00,46.57,46.71,46.51,46.69,63277.0,28.7026,28.7889,28.6656,28.7766,63277.0
2018-01-31 10:00:00,46.68,46.7,46.62,46.65,58026.0,28.7704,28.7827,28.7334,28.7519,58026.0
2018-01-31 10:30:00,46.64,46.7,46.61,46.65,48396.0,28.7457,28.7827,28.7272,28.7519,48396.0
2018-01-31 11:00:00,46.65,46.7,46.54,46.55,62974.0,28.7519,28.7827,28.6841,28.6903,62974.0
2018-01-31 11:30:00,46.54,46.61,46.51,46.6,29834.0,28.6841,28.7272,28.6656,28.7211,29834.0
2018-01-31 12:00:00,46.6,46.66,46.59,46.65,29378.0,28.7211,28.7581,28.7149,28.7519,29378.0
2018-01-31 12:30:00,46.65,46.68,46.57,46.6,17436.0,28.7519,28.7704,28.7026,28.7211,17436.0
2018-01-31 13:00:00,46.59,46.7,46.59,46.7,30637.0,28.7149,28.7827,28.7149,28.7827,30637.0
2018-01-31 13:30:00,46.7,46.73,46.66,46.69,28372.0,28.7827,28.8012,28.7581,28.7766,28372.0
2018-01-31 14:00:00,46.7,46.81,46.56,46.65,81705.0,28.7827,28.8505,28.6964,28.7519,81705.0
2018-01-31 14:30:00,46.65,46.7,46.62,46.68,59535.0,28.7519,28.7827,28.7334,28.7704,59535.0
2018-01-31 15:00:00,46.67,46.75,46.66,46.74,104887.0,28.7642,28.8135,28.7581,28.8074,104887.0
2018-01-31 15:30:00,46.73,46.83,46.71,46.74,218691.0,28.8012,28.8628,28.7889,28.8074,218691.0
2018-02-01 09:30:00,46.59,46.59,46.31,46.48,102535.0,28.7149,28.7149,28.5423,28.6471,102535.0
2018-02-01 10:00:00,46.47,46.79,46.46,46.79,125386.0,28.641,28.8382,28.6348,28.8382,125386.0
2018-02-01 10:30:00,46.79,46.97,46.78,46.88,112331.0,28.8382,28.9491,28.832,28.8937,112331.0
2018-02-01 11:00:00,46.88,46.95,46.82,46.85,86752.0,28.8937,28.9368,28.8567,28.8752,86752.0
2018-02-01 11:30:00,46.84,46.92,46.84,46.89,41050.0,28.869,28.9183,28.869,28.8998,41050.0
2018-02-01 12:00:00,46.9,46.92,46.74,46.77,44066.0,28.906,28.9183,28.8074,28.8259,44066.0
2018-02-01 12:30:00,46.77,46.79,46.56,46.59,54020.0,28.8259,28.8382,28.6964,28.7149,54020.0
2018-02-01 13:00:00,46.58,46.67,46.58,46.66,50792.0,28.7088,28.7642,28.7088,28.7581,50792.0
2018-02-01 13:30:00,46.66,46.69,46.61,46.65,43374.0,28.7581,28.7766,28.7272,28.7519,43374.0
2018-02-01 14:00:00,46.64,46.67,46.57,46.59,59215.0,28.7457,28.7642,28.7026,28.7149,59215.0
2018-02-01 14:30:00,46.59,46.63,46.57,46.58,39545.0,28.7149,28.7396,28.7026,28.7088,39545.0
2018-02-01 15:00:00,46.58,46.64,46.57,46.61,43959.0,28.7088,28.7457,28.7026,28.7272,43959.0
2018-02-01 15:30:00,46.61,46.62,46.49,46.54,179401.0,28.7272,28.7334,28.6533,28.6841,179401.0
2018-02-02 09:30:00,46.11,46.19,45.78,45.78,139604.0,28.4191,28.4684,28.2157,28.2157,139604.0
2018-02-02 10:00:00,45.79,45.79,45.63,45.77,63797.0,28.2219,28.2219,28.1232,28.2095,63797.0
2018-02-02 10:30:00,45.77,45.86,45.72,45.86,52680.0,28.2095,28.265,28.1787,28.265,52680.0
2018-02-02 11:00:00,45.86,45.92,45.83,45.86,37496.0,28.265,28.302,28.2465,28.265,37496.0
2018-02-02 11:30:00,45.85,45.87,45.78,45.8,46410.0,28.2588,28.2712,28.2157,28.228,46410.0
2018-02-02 12:00:00,45.8,45.9,45.79,45.86,37782.0,28.228,28.2897,28.2219,28.265,37782.0
2018-02-02 12:30:00,45.87,45.87,45.74,45.74,28603.0,28.2712,28.2712,28.191,28.191,28603.0
2018-02-02 13:00:00,45.73,45.82,45.69,45.7,54166.0,28.1849,28.2403,28.1602,28.1664,54166.0
2018-02-02 13:30:00,45.71,45.74,45.63,45.64,53285.0,28.1725,28.191,28.1232,28.1294,53285.0
2018-02-02 14:00:00,45.64,45.66,45.59,45.6,63176.0,28.1294,28.1417,28.0986,28.1048,63176.0
2018-02-02 14:30:00,45.6,45.72,45.6,45.62,55789.0,28.1048,28.1787,28.1048,28.1171,55789.0
2018-02-02 15:00:00,45.62,45.64,45.56,45.57,76428.0,28.1171,28.1294,28.0801,28.0863,76428.0
2018-02-02 15:30:00,45.58,45.59,45.35,45.37,183104.0,28.0924,28.0986,27.9507,27.963,183104.0
2018-02-05 09:30:00,45.12,45.26,44.99,45.26,151344.0,27.8089,27.8952,27.7288,27.8952,151344.0
2018-02-05 10:00:00,45.24,45.27,45.1,45.17,59293.0,27.8829,27.9014,27.7966,27.8397,59293.0
2018-02-05 10:30:00,45.18,45.38,45.17,45.3,61338.0,27.8459,27.9692,27.8397,27.9199,61338.0
2018-02-05 11:00:00,45.31,45.39,45.28,45.29,56408.0,27.926,27.9753,27.9075,27.9137,56408.0
2018-02-05 11:30:00,45.29,45.32,45.19,45.24,58570.0,27.9137,27.9322,27.8521,27.8829,58570.0
2018-02-05 12:00:00,45.25,45.28,45.17,45.19,54927.0,27.889,27.9075,27.8397,27.8521,54927.0
2018-02-05 12:30:00,45.2,45.24,45.15,45.17,28196.0,27.8582,27.8829,27.8274,27.8397,28196.0
2018-02-05 13:00:00,45.17,45.18,44.96,45.02,83582.0,27.8397,27.8459,27.7103,27.7473,83582.0
2018-02-05 13:30:00,45.02,45.1,44.98,45.05,81976.0,27.7473,27.7966,27.7226,27.7658,81976.0
2018-02-05 14:00:00,45.06,45.07,44.95,45.0,97281.0,27.7719,27.7781,27.7041,27.735,97281.0
2018-02-05 14:30:00,45.01,45.05,44.97,45.03,124522.0,27.7411,27.7658,27.7165,27.7534,124522.0
2018-02-05 15:00:00,45.03,45.08,44.87,44.89,251548.0,27.7534,27.7843,27.6548,27.6672,251548.0
2018-02-05 15:30:00,44.89,44.94,44.71,44.73,358790.0,27.6672,27.698,27.5562,27.5685,358790.0
2018-02-06 09:30:00,44.4,44.5,43.38,44.38,248045.0,27.3652,27.4268,26.7365,27.3528,248045.0
2018-02-06 10:00:00,44.39,44.66,44.35,44.44,102593.0,27.359,27.5254,27.3343,27.3898,102593.0
2018-02-06 10:30:00,44.43,44.51,44.15,44.34,112029.0,27.3836,27.433,27.2111,27.3282,112029.0
2018-02-06 11:00:00,44.34,44.4,44.26,44.4,124122.0,27.3282,27.3652,27.2789,27.3652,124122.0
2018-02-06 11:30:00,44.39,44.41,44.25,44.29,92748.0,27.359,27.3713,27.2727,27.2974,92748.0
2018-02-06 12:00:00,44.29,44.38,44.22,44.34,51982.0,27.2974,27.3528,27.2542,27.3282,51982.0
2018-02-06 12:30:00,44.34,44.5,44.34,44.38,52569.0,27.3282,27.4268,27.3282,27.3528,52569.0
2018-02-06 13:00:00,44.36,44.46,44.32,44.37,81787.0,27.3405,27.4021,27.3158,27.3467,81787.0
2018-02-06 13:30:00,44.36,44.39,44.21,44.22,52883.0,27.3405,27.359,27.2481,27.2542,52883.0
2018-02-06 14:00:00,44.21,44.3,44.16,44.27,72981.0,27.2481,27.3035,27.2172,27.285,72981.0
2018-02-06 14:30:00,44.28,44.59,44.27,44.55,107022.0,27.2912,27.4823,27.285,27.4576,107022.0
2018-02-06 15:00:00,44.56,44.8,44.55,44.78,106494.0,27.4638,27.6117,27.4576,27.5994,106494.0
2018-02-06 15:30:00,44.77,44.85,44.62,44.63,261859.0,27.5932,27.6425,27.5007,27.5069,261859.0
2018-02-07 09:30:00,44.61,44.84,44.46,44.73,88816.0,27.4946,27.6363,27.4021,27.5685,88816.0
2018-02-07 10:00:00,44.72,44.88,44.7,44.8,77108.0,27.5624,27.661,27.5501,27.6117,77108.0
2018-02-07 10:30:00,44.79,45.01,44.73,45.0,94790.0,27.6055,27.7411,27.5685,27.735,94790.0
2018-02-07 11:00:00,45.0,45.14,44.92,44.93,118645.0,27.735,27.8212,27.6856,27.6918,118645.0
2018-02-07 11:30:00,44.92,44.98,44.77,44.97,151458.0,27.6856,27.7226,27.5932,27.7165,151458.0
2018-02-07 12:00:00,44.97,44.98,44.79,44.92,586862.0,27.7165,27.7226,27.6055,27.6856,586862.0
2018-02-07 12:30:00,44.92,44.98,44.85,44.98,326651.0,27.6856,27.7226,27.6425,27.7226,326651.0
2018-02-07 13:00:00,44.98,45.13,44.89,44.95,159975.0,27.7226,27.8151,27.6672,27.7041,159975.0
2018-02-07 13:30:00,44.96,45.33,44.96,45.18,139698.0,27.7103,27.9383,27.7103,27.8459,139698.0
2018-02-07 14:00:00,45.18,45.18,45.06,45.15,128135.0,27.8459,27.8459,27.7719,27.8274,128135.0
2018-02-07 14:30:00,45.14,45.14,45.0,45.02,91679.0,27.8212,27.8212,27.735,27.7473,91679.0
2018-02-07 15:00:00,45.02,45.1,44.97,44.98,101053.0,27.7473,27.7966,27.7165,27.7226,101053.0
2018-02-07 15:30:00,44.99,45.13,44.91,45.02,394308.0,27.7288,27.8151,27.6795,27.7473,394308.0
2018-02-08 09:30:00,45.67,46.07,45.66,45.93,236314.0,28.1479,28.3944,28.1417,28.3081,236314.0
2018-02-08 10:00:00,45.92,46.12,45.65,45.67,119014.0,28.302,28.4252,28.1356,28.1479,119014.0
2018-02-08 10:30:00,45.68,45.71,45.43,45.64,95239.0,28.1541,28.1725,28.0,28.1294,95239.0
2018-02-08 11:00:00,45.64,45.72,45.34,45.39,113925.0,28.1294,28.1787,27.9445,27.9753,113925.0
2018-02-08 11:30:00,45.39,45.44,45.16,45.16,97935.0,27.9753,28.0061,27.8336,27.8336,97935.0
2018-02-08 12:00:00,45.17,45.27,45.08,45.2,72800.0,27.8397,27.9014,27.7843,27.8582,72800.0
2018-02-08 12:30:00,45.23,45.26,44.98,45.1,79067.0,27.8767,27.8952,27.7226,27.7966,79067.0
2018-02-08 13:00:00,45.1,45.18,45.05,45.05,50846.0,27.7966,27.8459,27.7658,27.7658,50846.0
2018-02-08 13:30:00,45.05,45.11,44.98,45.02,63121.0,27.7658,27.8028,27.7226,27.7473,63121.0
2018-02-08 14:00:00,45.01,45.13,44.93,44.95,97896.0,27.7411,27.8151,27.6918,27.7041,97896.0
2018-02-08 14:30:00,44.94,44.97,44.83,44.86,85763.0,27.698,27.7165,27.6302,27.6487,85763.0
2018-02-08 15:00:00,44.86,44.9,44.7,44.79,236903.0,27.6487,27.6733,27.5501,27.6055,236903.0
2018-02-08 15:30:00,44.79,44.8,44.45,44.45,183367.0,27.6055,27.6117,27.396,27.396,183367.0
2018-02-09 09:30:00,44.63,44.89,44.49,44.76,112316.0,27.5069,27.6672,27.4206,27.587,112316.0
2018-02-09 10:00:00,44.76,44.76,44.42,44.55,98886.0,27.587,27.587,27.3775,27.4576,98886.0
2018-02-09 10:30:00,44.55,44.55,44.31,44.38,51969.0,27.4576,27.4576,27.3097,27.3528,51969.0
2018-02-09 11:00:00,44.37,44.49,44.29,44.3,32877.0,27.3467,27.4206,27.2974,27.3035,32877.0
2018-02-09 11:30:00,44.3,44.4,44.22,44.23,49233.0,27.3035,27.3652,27.2542,27.2604,49233.0
2018-02-09 12:00:00,44.22,44.26,44.11,44.18,51454.0,27.2542,27.2789,27.1864,27.2296,51454.0
2018-02-09 12:30:00,44.17,44.28,44.13,44.26,55286.0,27.2234,27.2912,27.1987,27.2789,55286.0
2018-02-09 13:00:00,44.27,44.32,44.12,44.2,75672.0,27.285,27.3158,27.1926,27.2419,75672.0
2018-02-09 13:30:00,44.19,44.23,44.01,44.1,58170.0,27.2357,27.2604,27.1248,27.1803,58170.0
2018-02-09 14:00:00,44.09,44.26,44.09,44.11,91612.0,27.1741,27.2789,27.1741,27.1864,91612.0
2018-02-09 14:30:00,44.12,44.2,44.08,44.11,97878.0,27.1926,27.2419,27.1679,27.1864,97878.0
2018-02-09 15:00:00,44.11,44.33,44.04,44.31,74825.0,27.1864,27.322,27.1433,27.3097,74825.0
2018-02-09 15:30:00,44.31,44.52,44.26,44.39,189891.0,27.3097,27.4391,27.2789,27.359,189891.0
2018-02-12 09:30:00,44.61,44.8,44.47,44.56,100038.0,27.4946,27.6117,27.4083,27.4638,100038.0
2018-02-12 10:00:00,44.56,44.67,44.55,44.59,54282.0,27.4638,27.5316,27.4576,27.4823,54282.0
2018-02-12 10:30:00,44.59,44.77,44.52,44.68,63381.0,27.4823,27.5932,27.4391,27.5377,63381.0
2018-02-12 11:00:00,44.68,45.02,44.65,45.0,72487.0,27.5377,27.7473,27.5192,27.735,72487.0
2018-02-12 11:30:00,45.0,45.0,44.76,44.88,46699.0,27.735,27.735,27.587,27.661,46699.0
2018-02-12 12:00:00,44.88,44.97,44.79,44.84,66707.0,27.661,27.7165,27.6055,27.6363,66707.0
2018-02-12 12:30:00,44.83,44.91,44.81,44.87,62024.0,27.6302,27.6795,27.6179,27.6548,62024.0
2018-02-12 13:00:00,44.88,44.94,44.84,44.93,29968.0,27.661,27.698,27.6363,27.6918,29968.0
2018-02-12 13:30:00,44.93,45.01,44.82,44.98,49756.0,27.6918,27.7411,27.624,27.7226,49756.0
2018-02-12 14:00:00,44.98,44.99,44.86,44.93,44643.0,27.7226,27.7288,27.6487,27.6918,44643.0
2018-02-12 14:30:00,44.94,44.97,44.84,44.86,44134.0,27.698,27.7165,27.6363,27.6487,44134.0
2018-02-12 15:00:00,44.87,45.08,44.87,45.04,53105.0,27.6548,27.7843,27.6548,27.7596,53105.0
2018-02-12 15:30:00,45.04,45.06,44.91,44.93,183215.0,27.7596,27.7719,27.6795,27.6918,183215.0
2018-02-13 09:30:00,45.04,45.04,44.59,44.65,82021.0,27.7596,27.7596,27.4823,27.5192,82021.0
2018-02-13 10:00:00,44.65,44.71,44.57,44.57,40715.0,27.5192,27.5562,27.4699,27.4699,40715.0
2018-02-13 10:30:00,44.57,44.74,44.54,44.71,39741.0,27.4699,27.5747,27.4514,27.5562,39741.0
2018-02-13 11:00:00,44.7,44.7,44.53,44.56,42208.0,27.5501,27.5501,27.4453,27.4638,42208.0
2018-02-13 11:30:00,44.57,44.62,44.56,44.59,24911.0,27.4699,27.5007,27.4638,27.4823,24911.0
2018-02-13 12:00:00,44.57,44.58,44.42,44.43,41794.0,27.4699,27.4761,27.3775,27.3836,41794.0
2018-02-13 12:30:00,44.43,44.51,44.42,44.47,39229.0,27.3836,27.433,27.3775,27.4083,39229.0
2018-02-13 13:00:00,44.47,44.51,44.46,44.51,24830.0,27.4083,27.433,27.4021,27.433,24830.0
2018-02-13 13:30:00,44.51,44.54,44.47,44.49,47741.0,27.433,27.4514,27.4083,27.4206,47741.0
2018-02-13 14:00:00,44.49,44.54,44.46,44.49,36312.0,27.4206,27.4514,27.4021,27.4206,36312.0
2018-02-13 14:30:00,44.49,44.57,44.44,44.56,79560.0,27.4206,27.4699,27.3898,27.4638,79560.0
2018-02-13 15:00:00,44.56,44.66,44.53,44.65,102053.0,27.4638,27.5254,27.4453,27.5192,102053.0
2018-02-13 15:30:00,44.64,44.64,44.47,44.49,187222.0,27.5131,27.5131,27.4083,27.4206,187222.0
2018-02-14 09:30:00,44.33,44.34,44.05,44.13,75060.0,27.322,27.3282,27.1494,27.1987,75060.0
2018-02-14 10:00:00,44.14,44.48,44.11,44.45,45167.0,27.2049,27.4145,27.1864,27.396,45167.0
2018-02-14 10:30:00,44.44,44.53,44.4,44.44,36860.0,27.3898,27.4453,27.3652,27.3898,36860.0
2018-02-14 11:00:00,44.43,44.49,44.28,44.46,44291.0,27.3836,27.4206,27.2912,27.4021,44291.0
2018-02-14 11:30:00,44.48,44.51,44.39,44.46,32264.0,27.4145,27.433,27.359,27.4021,32264.0
2018-02-14 12:00:00,44.47,44.53,44.44,44.52,31774.0,27.4083,27.4453,27.3898,27.4391,31774.0
2018-02-14 12:30:00,44.52,44.59,44.52,44.55,28015.0,27.4391,27.4823,27.4391,27.4576,28015.0
2018-02-14 13:00:00,44.56,44.69,44.56,44.64,23751.0,27.4638,27.5439,27.4638,27.5131,23751.0
2018-02-14 13:30:00,44.64,44.72,44.56,44.62,48735.0,27.5131,27.5624,27.4638,27.5007,48735.0
2018-02-14 14:00:00,44.62,44.69,44.56,44.56,50040.0,27.5007,27.5439,27.4638,27.4638,50040.0
2018-02-14 14:30:00,44.55,44.61,44.54,44.59,44934.0,27.4576,27.4946,27.4514,27.4823,44934.0
2018-02-14 15:00:00,44.58,44.62,44.48,44.49,65943.0,27.4761,27.5007,27.4145,27.4206,65943.0
2018-02-14 15:30:00,44.48,44.59,44.45,44.49,163433.0,27.4145,27.4823,27.396,27.4206,163433.0
2018-02-15 09:30:00,44.51,44.56,44.41,44.52,82316.0,27.433,27.4638,27.3713,27.4391,82316.0
2018-02-15 10:00:00,44.52,44.54,44.22,44.23,57451.0,27.4391,27.4514,27.2542,27.2604,57451.0
2018-02-15 10:30:00,44.22,44.22,44.07,44.09,101404.0,27.2542,27.2542,27.1618,27.1741,101404.0
2018-02-15 11:00:00,44.08,44.15,44.0,44.14,65951.0,27.1679,27.2111,27.1186,27.2049,65951.0
2018-02-15 11:30:00,44.14,44.27,44.09,44.24,51722.0,27.2049,27.285,27.1741,27.2665,51722.0
2018-02-15 12:00:00,44.25,44.28,44.18,44.19,45898.0,27.2727,27.2912,27.2296,27.2357,45898.0
2018-02-15 12:30:00,44.19,44.33,44.17,44.32,43415.0,27.2357,27.322,27.2234,27.3158,43415.0
2018-02-15 13:00:00,44.33,44.51,44.33,44.44,45663.0,27.322,27.433,27.322,27.3898,45663.0
2018-02-15 13:30:00,44.44,44.46,44.36,44.38,54190.0,27.3898,27.4021,27.3405,27.3528,54190.0
2018-02-15 14:00:00,44.37,44.5,44.36,44.46,72500.0,27.3467,27.4268,27.3405,27.4021,72500.0
2018-02-15 14:30:00,44.47,44.48,44.41,44.47,116596.0,27.4083,27.4145,27.3713,27.4083,116596.0
2018-02-15 15:00:00,44.46,44.5,44.43,44.47,103921.0,27.4021,27.4268,27.3836,27.4083,103921.0
2018-02-15 15:30:00,44.47,44.52,44.41,44.52,187980.0,27.4083,27.4391,27.3713,27.4391,187980.0
2018-02-16 09:30:00,44.64,44.64,44.4,44.44,59452.0,27.5131,27.5131,27.3652,27.3898,59452.0
2018-02-16 10:00:00,44.43,44.54,44.38,44.52,41440.0,27.3836,27.4514,27.3528,27.4391,41440.0
2018-02-16 10:30:00,44.54,44.56,44.48,44.52,53358.0,27.4514,27.4638,27.4145,27.4391,53358.0
2018-02-16 11:00:00,44.53,44.59,44.48,44.53,37265.0,27.4453,27.4823,27.4145,27.4453,37265.0
2018-02-16 11:30:00,44.52,44.6,44.52,44.59,57142.0,27.4391,27.4884,27.4391,27.4823,57142.0
2018-02-16 12:00:00,44.58,44.65,44.57,44.65,21501.0,27.4761,27.5192,27.4699,27.5192,21501.0
2018-02-16 12:30:00,44.66,44.7,44.61,44.65,28654.0,27.5254,27.5501,27.4946,27.5192,28654.0
2018-02-16 13:00:00,44.64,44.65,44.54,44.6,92490.0,27.5131,27.5192,27.4514,27.4884,92490.0
2018-02-16 13:30:00,44.59,44.66,44.55,44.61,35991.0,27.4823,27.5254,27.4576,27.4946,35991.0
2018-02-16 14:00:00,44.62,44.64,44.48,44.49,44576.0,27.5007,27.5131,27.4145,27.4206,44576.0
2018-02-16 14:30:00,44.48,44.51,44.47,44.47,45194.0,27.4145,27.433,27.4083,27.4083,45194.0
2018-02-16 15:00:00,44.48,44.52,44.48,44.5,102757.0,27.4145,27.4391,27.4145,27.4268,102757.0
2018-02-16 15:30:00,44.51,44.56,44.46,44.48,88322.0,27.433,27.4638,27.4021,27.4145,88322.0
2018-02-20 09:30:00,44.37,44.46,44.26,44.26,99214.0,27.3467,27.4021,27.2789,27.2789,99214.0
2018-02-20 10:00:00,44.26,44.43,44.23,44.38,85521.0,27.2789,27.3836,27.2604,27.3528,85521.0
2018-02-20 10:30:00,44.37,44.39,44.2,44.24,52626.0,27.3467,27.359,27.2419,27.2665,52626.0
2018-02-20 11:00:00,44.23,44.28,44.21,44.26,23246.0,27.2604,27.2912,27.2481,27.2789,23246.0
2018-02-20 11:30:00,44.26,44.32,44.24,44.29,43337.0,27.2789,27.3158,27.2665,27.2974,43337.0
2018-02-20 12:00:00,44.29,44.35,44.27,44.29,34967.0,27.2974,27.3343,27.285,27.2974,34967.0
2018-02-20 12:30:00,44.31,44.32,44.25,44.26,24047.0,27.3097,27.3158,27.2727,27.2789,24047.0
2018-02-20 13:00:00,44.26,44.26,44.17,44.17,35829.0,27.2789,27.2789,27.2234,27.2234,35829.0
2018-02-20 13:30:00,44.18,44.25,44.18,44.23,39948.0,27.2296,27.2727,27.2296,27.2604,39948.0
2018-02-20 14:00:00,44.24,44.26,44.14,44.18,94525.0,27.2665,27.2789,27.2049,27.2296,94525.0
2018-02-20 14:30:00,44.18,44.23,44.15,44.15,38259.0,27.2296,27.2604,27.2111,27.2111,38259.0
2018-02-20 15:00:00,44.15,44.17,44.11,44.15,44926.0,27.2111,27.2234,27.1864,27.2111,44926.0
2018-02-20 15:30:00,44.14,44.17,44.1,44.14,110051.0,27.2049,27.2234,27.1803,27.2049,110051.0
2018-02-21 09:30:00,44.18,44.37,44.09,44.26,52137.0,27.2296,27.3467,27.1741,27.2789,52137.0
2018-02-21 10:00:00,44.24,44.31,44.23,44.24,26138.0,27.2665,27.3097,27.2604,27.2665,26138.0
2018-02-21 10:30:00,44.26,44.33,44.25,44.3,21680.0,27.2789,27.322,27.2727,27.3035,21680.0
2018-02-21 11:00:00,44.32,44.35,44.22,44.28,29846.0,27.3158,27.3343,27.2542,27.2912,29846.0
2018-02-21 11:30:00,44.3,44.35,44.24,44.24,35158.0,27.3035,27.3343,27.2665,27.2665,35158.0
2018-02-21 12:00:00,44.24,44.27,44.2,44.26,28229.0,27.2665,27.285,27.2419,27.2789,28229.0
2018-02-21 12:30:00,44.26,44.33,44.25,44.32,53086.0,27.2789,27.322,27.2727,27.3158,53086.0
2018-02-21 13:00:00,44.31,44.32,44.18,44.26,65741.0,27.3097,27.3158,27.2296,27.2789,65741.0
2018-02-21 13:30:00,44.26,44.38,44.26,44.32,49765.0,27.2789,27.3528,27.2789,27.3158,49765.0
2018-02-21 14:00:00,44.31,44.54,44.31,44.4,43090.0,27.3097,27.4514,27.3097,27.3652,43090.0
2018-02-21 14:30:00,44.4,44.42,44.25,44.26,24061.0,27.3652,27.3775,27.2727,27.2789,24061.0
2018-02-21 15:00:00,44.26,44.26,44.13,44.24,46189.0,27.2789,27.2789,27.1987,27.2665,46189.0
2018-02-21 15:30:00,44.24,44.29,44.18,44.21,182683.0,27.2665,27.2974,27.2296,27.2481,182683.0
2018-02-22 09:30:00,44.25,44.37,44.11,44.16,55846.0,27.2727,27.3467,27.1864,27.2172,55846.0
2018-02-22 10:00:00,44.17,44.26,44.08,44.2,35799.0,27.2234,27.2789,27.1679,27.2419,35799.0
2018-02-22 10:30:00,44.18,44.24,44.12,44.16,28576.0,27.2296,27.2665,27.1926,27.2172,28576.0
2018-02-22 11:00:00,44.15,44.33,44.14,44.32,34620.0,27.2111,27.322,27.2049,27.3158,34620.0
2018-02-22 11:30:00,44.31,44.31,44.18,44.2,51021.0,27.3097,27.3097,27.2296,27.2419,51021.0
2018-02-22 12:00:00,44.2,44.26,44.17,44.19,22421.0,27.2419,27.2789,27.2234,27.2357,22421.0
2018-02-22 12:30:00,44.19,44.22,44.12,44.17,30571.0,27.2357,27.2542,27.1926,27.2234,30571.0
2018-02-22 13:00:00,44.16,44.16,44.04,44.1,23824.0,27.2172,27.2172,27.1433,27.1803,23824.0
2018-02-22 13:30:00,44.1,44.11,44.03,44.07,20651.0,27.1803,27.1864,27.1371,27.1618,20651.0
2018-02-22 14:00:00,44.07,44.09,43.95,44.02,49936.0,27.1618,27.1741,27.0878,27.1309,49936.0
2018-02-22 14:30:00,44.02,44.03,43.87,43.88,44966.0,27.1309,27.1371,27.0385,27.0447,44966.0
2018-02-22 15:00:00,43.87,44.04,43.87,44.02,48589.0,27.0385,27.1433,27.0385,27.1309,48589.0
2018-02-22 15:30:00,44.02,44.05,43.91,43.97,106371.0,27.1309,27.1494,27.0632,27.1001,106371.0
2018-02-23 09:30:00,44.22,44.27,44.01,44.18,145446.0,27.2542,27.285,27.1248,27.2296,145446.0
2018-02-23 10:00:00,44.18,44.24,44.1,44.16,47263.0,27.2296,27.2665,27.1803,27.2172,47263.0
2018-02-23 10:30:00,44.16,44.2,44.11,44.16,122915.0,27.2172,27.2419,27.1864,27.2172,122915.0
2018-02-23 11:00:00,44.16,44.17,44.08,44.17,239713.0,27.2172,27.2234,27.1679,27.2234,239713.0
2018-02-23 11:30:00,44.17,44.45,44.16,44.41,186457.0,27.2234,27.396,27.2172,27.3713,186457.0
2018-02-23 12:00:00,44.4,44.47,44.33,44.38,51109.0,27.3652,27.4083,27.322,27.3528,51109.0
2018-02-23 12:30:00,44.38,44.43,44.35,44.4,37685.0,27.3528,27.3836,27.3343,27.3652,37685.0
2018-02-23 13:00:00,44.4,44.45,44.37,44.45,37104.0,27.3652,27.396,27.3467,27.396,37104.0
2018-02-23 13:30:00,44.44,44.47,44.38,44.42,31769.0,27.3898,27.4083,27.3528,27.3775,31769.0
2018-02-23 14:00:00,44.41,44.44,44.34,44.42,33747.0,27.3713,27.3898,27.3282,27.3775,33747.0
2018-02-23 14:30:00,44.42,44.47,44.39,44.45,43099.0,27.3775,27.4083,27.359,27.396,43099.0
2018-02-23 15:00:00,44.46,44.48,44.43,44.46,44499.0,27.4021,27.4145,27.3836,27.4021,44499.0
2018-02-23 15:30:00,44.46,44.48,44.43,44.47,96656.0,27.4021,27.4145,27.3836,27.4083,96656.0
2018-02-26 09:30:00,44.5,44.53,44.4,44.51,86544.0,27.4268,27.4453,27.3652,27.433,86544.0
2018-02-26 10:00:00,44.5,44.54,44.43,44.53,26980.0,27.4268,27.4514,27.3836,27.4453,26980.0
2018-02-26 10:30:00,44.54,44.6,44.5,44.53,30244.0,27.4514,27.4884,27.4268,27.4453,30244.0
2018-02-26 11:00:00,44.53,44.63,44.52,44.62,34979.0,27.4453,27.5069,27.4391,27.5007,34979.0
2018-02-26 11:30:00,44.61,44.68,44.6,44.65,41961.0,27.4946,27.5377,27.4884,27.5192,41961.0
2018-02-26 12:00:00,44.66,44.66,44.63,44.64,17771.0,27.5254,27.5254,27.5069,27.5131,17771.0
2018-02-26 12:30:00,44.64,44.65,44.61,44.64,16543.0,27.5131,27.5192,27.4946,27.5131,16543.0
2018-02-26 13:00:00,44.65,44.66,44.58,44.61,21455.0,27.5192,27.5254,27.4761,27.4946,21455.0
2018-02-26 13:30:00,44.61,44.71,44.58,44.71,16921.0,27.4946,27.5562,27.4761,27.5562,16921.0
2018-02-26 14:00:00,44.7,44.73,44.68,44.71,28679.0,27.5501,27.5685,27.5377,27.5562,28679.0
2018-02-26 14:30:00,44.7,44.71,44.64,44.67,29931.0,27.5501,27.5562,27.5131,27.5316,29931.0
2018-02-26 15:00:00,44.68,44.68,44.64,44.66,45616.0,27.5377,27.5377,27.5131,27.5254,45616.0
2018-02-26 15:30:00,44.66,44.76,44.61,44.75,200800.0,27.5254,27.587,27.4946,27.5809,200800.0
2018-02-27 09:30:00,44.54,44.72,44.5,44.64,68372.0,27.4514,27.5624,27.4268,27.5131,68372.0
2018-02-27 10:00:00,44.62,44.79,44.59,44.73,74372.0,27.5007,27.6055,27.4823,27.5685,74372.0
2018-02-27 10:30:00,44.73,44.74,44.64,44.67,99096.0,27.5685,27.5747,27.5131,27.5316,99096.0
2018-02-27 11:00:00,44.67,44.77,44.65,44.7,41868.0,27.5316,27.5932,27.5192,27.5501,41868.0
2018-02-27 11:30:00,44.68,44.72,44.65,44.69,37953.0,27.5377,27.5624,27.5192,27.5439,37953.0
2018-02-27 12:00:00,44.68,44.78,44.67,44.78,33259.0,27.5377,27.5994,27.5316,27.5994,33259.0
2018-02-27 12:30:00,44.77,44.9,44.75,44.9,78607.0,27.5932,27.6733,27.5809,27.6733,78607.0
2018-02-27 13:00:00,44.89,44.94,44.85,44.86,49941.0,27.6672,27.698,27.6425,27.6487,49941.0
2018-02-27 13:30:00,44.85,44.87,44.79,44.8,24660.0,27.6425,27.6548,27.6055,27.6117,24660.0
2018-02-27 14:00:00,44.81,44.84,44.75,44.8,38922.0,27.6179,27.6363,27.5809,27.6117,38922.0
2018-02-27 14:30:00,44.8,44.83,44.68,44.72,61869.0,27.6117,27.6302,27.5377,27.5624,61869.0
2018-02-27 15:00:00,44.73,44.75,44.68,44.72,51245.0,27.5685,27.5809,27.5377,27.5624,51245.0
2018-02-27 15:30:00,44.73,44.76,44.63,44.64,176291.0,27.5685,27.587,27.5069,27.5131,176291.0
2018-02-28 09:30:00,44.61,44.68,44.39,44.39,102672.0,27.4946,27.5377,27.359,27.359,102672.0
2018-02-28 10:00:00,44.4,44.41,44.23,44.26,65390.0,27.3652,27.3713,27.2604,27.2789,65390.0
2018-02-28 10:30:00,44.26,44.26,44.1,44.1,92441.0,27.2789,27.2789,27.1803,27.1803,92441.0
2018-02-28 11:00:00,44.11,44.15,44.05,44.06,40103.0,27.1864,27.2111,27.1494,27.1556,40103.0
2018-02-28 11:30:00,44.06,44.08,43.94,43.99,62115.0,27.1556,27.1679,27.0816,27.1125,62115.0
2018-02-28 12:00:00,43.99,44.03,43.9,43.97,31513.0,27.1125,27.1371,27.057,27.1001,31513.0
2018-02-28 12:30:00,43.97,44.02,43.94,43.94,44880.0,27.1001,27.1309,27.0816,27.0816,44880.0
2018-02-28 13:00:00,43.93,44.05,43.92,44.02,32533.0,27.0755,27.1494,27.0693,27.1309,32533.0
2018-02-28 13:30:00,44.04,44.05,43.95,43.98,21970.0,27.1433,27.1494,27.0878,27.1063,21970.0
2018-02-28 14:00:00,43.98,44.06,43.97,44.04,37571.0,27.1063,27.1556,27.1001,27.1433,37571.0
2018-02-28 14:30:00,44.05,44.05,43.85,43.87,50124.0,27.1494,27.1494,27.0262,27.0385,50124.0
2018-02-28 15:00:00,43.86,43.89,43.73,43.79,64021.0,27.0323,27.0508,26.9522,26.9892,64021.0
2018-02-28 15:30:00,43.78,43.79,43.64,43.64,240640.0,26.983,26.9892,26.8967,26.8967,240640.0
2018-03-01 09:30:00,43.63,43.63,43.24,43.41,149788.0,26.8906,26.8906,26.6502,26.755,149788.0
2018-03-01 10:00:00,43.39,43.48,43.25,43.35,148626.0,26.7427,26.7981,26.6564,26.718,148626.0
2018-03-01 10:30:00,43.34,43.45,43.22,43.3,81819.0,26.7118,26.7796,26.6379,26.6872,81819.0
2018-03-01 11:00:00,43.31,43.36,43.25,43.29,50423.0,26.6934,26.7242,26.6564,26.681,50423.0
2018-03-01 11:30:00,43.29,43.46,43.29,43.39,50512.0,26.681,26.7858,26.681,26.7427,50512.0
2018-03-01 12:00:00,43.4,43.47,43.34,43.39,49947.0,26.7488,26.792,26.7118,26.7427,49947.0
2018-03-01 12:30:00,43.39,43.46,43.32,43.38,40417.0,26.7427,26.7858,26.6995,26.7365,40417.0
2018-03-01 13:00:00,43.39,43.48,43.3,43.42,63407.0,26.7427,26.7981,26.6872,26.7611,63407.0
2018-03-01 13:30:00,43.42,43.45,43.27,43.32,60019.0,26.7611,26.7796,26.6687,26.6995,60019.0
2018-03-01 14:00:00,43.32,43.44,43.24,43.44,91478.0,26.6995,26.7735,26.6502,26.7735,91478.0
2018-03-01 14:30:00,43.45,43.48,43.3,43.33,122737.0,26.7796,26.7981,26.6872,26.7057,122737.0
2018-03-01 15:00:00,43.32,43.58,43.32,43.48,104994.0,26.6995,26.8598,26.6995,26.7981,104994.0
2018-03-01 15:30:00,43.49,43.55,43.38,43.5,143650.0,26.8043,26.8413,26.7365,26.8105,143650.0
2018-03-02 09:30:00,43.28,43.59,43.21,43.58,100085.0,26.6749,26.8659,26.6317,26.8598,100085.0
2018-03-02 10:00:00,43.57,43.74,43.55,43.63,63768.0,26.8536,26.9584,26.8413,26.8906,63768.0
2018-03-02 10:30:00,43.63,43.85,43.6,43.69,99590.0,26.8906,27.0262,26.8721,26.9276,99590.0
2018-03-02 11:00:00,43.7,43.72,43.56,43.71,64362.0,26.9337,26.946,26.8474,26.9399,64362.0
2018-03-02 11:30:00,43.69,43.74,43.61,43.72,85261.0,26.9276,26.9584,26.8783,26.946,85261.0
2018-03-02 12:00:00,43.7,43.72,43.5,43.55,73824.0,26.9337,26.946,26.8105,26.8413,73824.0
2018-03-02 12:30:00,43.57,43.58,43.48,43.54,56585.0,26.8536,26.8598,26.7981,26.8351,56585.0
2018-03-02 13:00:00,43.54,43.54,43.4,43.4,37075.0,26.8351,26.8351,26.7488,26.7488,37075.0
2018-03-02 13:30:00,43.41,43.45,43.39,43.4,50176.0,26.755,26.7796,26.7427,26.7488,50176.0
2018-03-02 14:00:00,43.4,43.42,43.33,43.36,38644.0,26.7488,26.7611,26.7057,26.7242,38644.0
2018-03-02 14:30:00,43.36,43.49,43.34,43.45,46890.0,26.7242,26.8043,26.7118,26.7796,46890.0
2018-03-02 15:00:00,43.45,43.46,43.37,43.39,47875.0,26.7796,26.7858,26.7303,26.7427,47875.0
2018-03-02 15:30:00,43.38,43.57,43.37,43.52,219083.0,26.7365,26.8536,26.7303,26.8228,219083.0
2018-03-05 09:30:00,43.21,43.44,43.02,43.42,157806.0,26.6317,26.7735,26.5146,26.7611,157806.0
2018-03-05 10:00:00,43.41,43.44,43.37,43.41,172144.0,26.755,26.7735,26.7303,26.755,172144.0
2018-03-05 10:30:00,43.41,43.45,43.36,43.45,183318.0,26.755,26.7796,26.7242,26.7796,183318.0
2018-03-05 11:00:00,43.45,43.52,43.4,43.49,66995.0,26.7796,26.8228,26.7488,26.8043,66995.0
2018-03-05 11:30:00,43.5,43.53,43.45,43.51,120773.0,26.8105,26.8289,26.7796,26.8166,120773.0
2018-03-05 12:00:00,43.51,43.55,43.46,43.5,68563.0,26.8166,26.8413,26.7858,26.8105,68563.0
2018-03-05 12:30:00,43.51,43.6,43.48,43.59,93395.0,26.8166,26.8721,26.7981,26.8659,93395.0
2018-03-05 13:00:00,43.58,43.68,43.57,43.66,75137.0,26.8598,26.9214,26.8536,26.9091,75137.0
2018-03-05 13:30:00,43.67,43.68,43.56,43.59,52925.0,26.9152,26.9214,26.8474,26.8659,52925.0
2018-03-05 14:00:00,43.6,43.6,43.5,43.57,50919.0,26.8721,26.8721,26.8105,26.8536,50919.0
2018-03-05 14:30:00,43.57,43.61,43.55,43.56,38613.0,26.8536,26.8783,26.8413,26.8474,38613.0
2018-03-05 15:00:00,43.57,43.58,43.52,43.55,59863.0,26.8536,26.8598,26.8228,26.8413,59863.0
2018-03-05 15:30:00,43.56,43.58,43.5,43.51,219839.0,26.8474,26.8598,26.8105,26.8166,219839.0
2018-03-06 09:30:00,43.77,43.86,43.72,43.83,89733.0,26.9769,27.0323,26.946,27.0138,89733.0
2018-03-06 10:00:00,43.83,43.93,43.77,43.92,42356.0,27.0138,27.0755,26.9769,27.0693,42356.0
2018-03-06 10:30:00,43.93,43.94,43.76,43.76,37413.0,27.0755,27.0816,26.9707,26.9707,37413.0
2018-03-06 11:00:00,43.76,43.84,43.68,43.69,39407.0,26.9707,27.02,26.9214,26.9276,39407.0
2018-03-06 11:30:00,43.7,43.76,43.6,43.75,25962.0,26.9337,26.9707,26.8721,26.9645,25962.0
2018-03-06 12:00:00,43.74,43.74,43.65,43.66,24686.0,26.9584,26.9584,26.9029,26.9091,24686.0
2018-03-06 12:30:00,43.66,43.73,43.64,43.71,29341.0,26.9091,26.9522,26.8967,26.9399,29341.0
2018-03-06 13:00:00,43.72,43.79,43.71,43.78,31059.0,26.946,26.9892,26.9399,26.983,31059.0
2018-03-06 13:30:00,43.78,43.81,43.73,43.79,30901.0,26.983,27.0015,26.9522,26.9892,30901.0
2018-03-06 14:00:00,43.78,43.83,43.78,43.81,40232.0,26.983,27.0138,26.983,27.0015,40232.0
2018-03-06 14:30:00,43.82,43.85,43.79,43.83,38699.0,27.0077,27.0262,26.9892,27.0138,38699.0
2018-03-06 15:00:00,43.83,43.89,43.82,43.83,56983.0,27.0138,27.0508,27.0077,27.0138,56983.0
2018-03-06 15:30:00,43.84,43.94,43.83,43.94,121853.0,27.02,27.0816,27.0138,27.0816,121853.0
2018-03-07 09:30:00,43.8,44.1,43.8,44.01,110097.0,26.9954,27.1803,26.9954,27.1248,110097.0
2018-03-07 10:00:00,44.01,44.11,43.83,43.83,61407.0,27.1248,27.1864,27.0138,27.0138,61407.0
2018-03-07 10:30:00,43.83,44.03,43.83,43.98,306709.0,27.0138,27.1371,27.0138,27.1063,306709.0
2018-03-07 11:00:00,44.0,44.02,43.9,43.92,78375.0,27.1186,27.1309,27.057,27.0693,78375.0
2018-03-07 11:30:00,43.92,43.94,43.78,43.78,60911.0,27.0693,27.0816,26.983,26.983,60911.0
2018-03-07 12:00:00,43.79,43.81,43.65,43.7,44719.0,26.9892,27.0015,26.9029,26.9337,44719.0
2018-03-07 12:30:00,43.69,43.7,43.65,43.68,30833.0,26.9276,26.9337,26.9029,26.9214,30833.0
2018-03-07 13:00:00,43.66,43.66,43.56,43.64,37903.0,26.9091,26.9091,26.8474,26.8967,37903.0
2018-03-07 13:30:00,43.64,43.65,43.57,43.63,27076.0,26.8967,26.9029,26.8536,26.8906,27076.0
2018-03-07 14:00:00,43.62,43.66,43.6,43.62,26992.0,26.8844,26.9091,26.8721,26.8844,26992.0
2018-03-07 14:30:00,43.62,43.87,43.62,43.83,58384.0,26.8844,27.0385,26.8844,27.0138,58384.0
2018-03-07 15:00:00,43.8,43.92,43.8,43.86,60402.0,26.9954,27.0693,26.9954,27.0323,60402.0
2018-03-07 15:30:00,43.86,43.93,43.85,43.89,256008.0,27.0323,27.0755,27.0262,27.0508,256008.0
2018-03-08 09:30:00,43.93,44.14,43.9,44.06,268098.0,27.0755,27.2049,27.057,27.1556,268098.0
2018-03-08 10:00:00,44.07,44.08,43.94,44.05,63900.0,27.1618,27.1679,27.0816,27.1494,63900.0
2018-03-08 10:30:00,44.04,44.09,44.01,44.02,87551.0,27.1433,27.1741,27.1248,27.1309,87551.0
2018-03-08 11:00:00,44.02,44.13,44.02,44.1,186833.0,27.1309,27.1987,27.1309,27.1803,186833.0
2018-03-08 11:30:00,44.1,44.1,44.0,44.09,68349.0,27.1803,27.1803,27.1186,27.1741,68349.0
2018-03-08 12:00:00,44.1,44.11,44.01,44.07,53397.0,27.1803,27.1864,27.1248,27.1618,53397.0
2018-03-08 12:30:00,44.06,44.1,44.04,44.08,32810.0,27.1556,27.1803,27.1433,27.1679,32810.0
2018-03-08 13:00:00,44.09,44.09,44.05,44.08,26969.0,27.1741,27.1741,27.1494,27.1679,26969.0
2018-03-08 13:30:00,44.07,44.08,44.03,44.07,45425.0,27.1618,27.1679,27.1371,27.1618,45425.0
2018-03-08 14:00:00,44.07,44.11,44.05,44.11,43963.0,27.1618,27.1864,27.1494,27.1864,43963.0
2018-03-08 14:30:00,44.11,44.22,44.06,44.2,94653.0,27.1864,27.2542,27.1556,27.2419,94653.0
2018-03-08 15:00:00,44.19,44.27,44.17,44.21,58053.0,27.2357,27.285,27.2234,27.2481,58053.0
2018-03-08 15:30:00,44.21,44.21,44.08,44.19,123211.0,27.2481,27.2481,27.1679,27.2357,123211.0
2018-03-09 09:30:00,44.27,44.3,43.99,44.08,88714.0,27.285,27.3035,27.1125,27.1679,88714.0
2018-03-09 10:00:00,44.09,44.16,44.05,44.15,42566.0,27.1741,27.2172,27.1494,27.2111,42566.0
2018-03-09 10:30:00,44.15,44.22,44.15,44.17,39997.0,27.2111,27.2542,27.2111,27.2234,39997.0
2018-03-09 11:00:00,44.17,44.26,44.09,44.25,56010.0,27.2234,27.2789,27.1741,27.2727,56010.0
2018-03-09 11:30:00,44.25,44.32,44.22,44.28,44609.0,27.2727,27.3158,27.2542,27.2912,44609.0
2018-03-09 12:00:00,44.29,44.35,44.28,44.34,36884.0,27.2974,27.3343,27.2912,27.3282,36884.0
2018-03-09 12:30:00,44.35,44.38,44.29,44.3,33697.0,27.3343,27.3528,27.2974,27.3035,33697.0
2018-03-09 13:00:00,44.3,44.32,44.27,44.29,75722.0,27.3035,27.3158,27.285,27.2974,75722.0
2018-03-09 13:30:00,44.3,44.32,44.27,44.29,20451.0,27.3035,27.3158,27.285,27.2974,20451.0
2018-03-09 14:00:00,44.28,44.36,44.27,44.36,56789.0,27.2912,27.3405,27.285,27.3405,56789.0
2018-03-09 14:30:00,44.36,44.4,44.34,44.38,45848.0,27.3405,27.3652,27.3282,27.3528,45848.0
2018-03-09 15:00:00,44.38,44.41,44.34,44.35,43270.0,27.3528,27.3713,27.3282,27.3343,43270.0
2018-03-09 15:30:00,44.36,44.43,44.31,44.42,121829.0,27.3405,27.3836,27.3097,27.3775,121829.0
2018-03-12 09:30:00,44.49,44.59,44.32,44.56,81013.0,27.4206,27.4823,27.3158,27.4638,81013.0
2018-03-12 10:00:00,44.55,44.69,44.54,44.64,101847.0,27.4576,27.5439,27.4514,27.5131,101847.0
2018-03-12 10:30:00,44.64,44.74,44.64,44.67,67771.0,27.5131,27.5747,27.5131,27.5316,67771.0
2018-03-12 11:00:00,44.67,44.69,44.55,44.58,34314.0,27.5316,27.5439,27.4576,27.4761,34314.0
2018-03-12 11:30:00,44.59,44.69,44.59,44.68,52597.0,27.4823,27.5439,27.4823,27.5377,52597.0
2018-03-12 12:00:00,44.68,44.72,44.67,44.7,31490.0,27.5377,27.5624,27.5316,27.5501,31490.0
2018-03-12 12:30:00,44.7,44.7,44.64,44.66,26146.0,27.5501,27.5501,27.5131,27.5254,26146.0
2018-03-12 13:00:00,44.65,44.71,44.64,44.67,50154.0,27.5192,27.5562,27.5131,27.5316,50154.0
2018-03-12 13:30:00,44.66,44.66,44.57,44.57,26298.0,27.5254,27.5254,27.4699,27.4699,26298.0
2018-03-12 14:00:00,44.58,44.59,44.53,44.57,40684.0,27.4761,27.4823,27.4453,27.4699,40684.0
2018-03-12 14:30:00,44.56,44.57,44.49,44.49,38020.0,27.4638,27.4699,27.4206,27.4206,38020.0
2018-03-12 15:00:00,44.5,44.54,44.5,44.51,76388.0,27.4268,27.4514,27.4268,27.433,76388.0
2018-03-12 15:30:00,44.5,44.54,44.47,44.53,152097.0,27.4268,27.4514,27.4083,27.4453,152097.0
2018-03-13 09:30:00,44.51,44.7,44.47,44.7,91414.0,27.433,27.5501,27.4083,27.5501,91414.0
2018-03-13 10:00:00,44.7,44.71,44.47,44.52,89030.0,27.5501,27.5562,27.4083,27.4391,89030.0
2018-03-13 10:30:00,44.52,44.59,44.47,44.57,70784.0,27.4391,27.4823,27.4083,27.4699,70784.0
2018-03-13 11:00:00,44.57,44.63,44.53,44.63,58865.0,27.4699,27.5069,27.4453,27.5069,58865.0
2018-03-13 11:30:00,44.63,44.66,44.53,44.54,71169.0,27.5069,27.5254,27.4453,27.4514,71169.0
2018-03-13 12:00:00,44.54,44.54,44.45,44.47,57470.0,27.4514,27.4514,27.396,27.4083,57470.0
2018-03-13 12:30:00,44.48,44.6,44.48,44.59,52821.0,27.4145,27.4884,27.4145,27.4823,52821.0
2018-03-13 13:00:00,44.59,44.63,44.55,44.57,53906.0,27.4823,27.5069,27.4576,27.4699,53906.0
2018-03-13 13:30:00,44.57,44.61,44.52,44.53,53550.0,27.4699,27.4946,27.4391,27.4453,53550.0
2018-03-13 14:00:00,44.53,44.54,44.42,44.42,76544.0,27.4453,27.4514,27.3775,27.3775,76544.0
2018-03-13 14:30:00,44.42,44.44,44.34,44.35,61427.0,27.3775,27.3898,27.3282,27.3343,61427.0
2018-03-13 15:00:00,44.34,44.37,44.24,44.27,89222.0,27.3282,27.3467,27.2665,27.285,89222.0
2018-03-13 15:30:00,44.28,44.29,44.19,44.23,126587.0,27.2912,27.2974,27.2357,27.2604,126587.0
2018-03-14 09:30:00,43.79,43.97,43.62,43.66,131371.0,27.3505,27.463,27.2444,27.2693,131371.0
2018-03-14 10:00:00,43.66,43.74,43.5,43.53,51773.0,27.2693,27.3193,27.1694,27.1881,51773.0
2018-03-14 10:30:00,43.53,43.65,43.48,43.58,54280.0,27.1881,27.2631,27.1569,27.2194,54280.0
2018-03-14 11:00:00,43.57,43.62,43.41,43.45,58759.0,27.2131,27.2444,27.1132,27.1382,58759.0
2018-03-14 11:30:00,43.45,43.49,43.38,43.47,47174.0,27.1382,27.1632,27.0945,27.1507,47174.0
2018-03-14 12:00:00,43.48,43.61,43.48,43.56,32794.0,27.1569,27.2381,27.1569,27.2069,32794.0
2018-03-14 12:30:00,43.56,43.57,43.44,43.45,29385.0,27.2069,27.2131,27.1319,27.1382,29385.0
2018-03-14 13:00:00,43.45,43.46,43.39,43.42,90136.0,27.1382,27.1444,27.1007,27.1194,90136.0
2018-03-14 13:30:00,43.42,43.44,43.33,43.37,121705.0,27.1194,27.1319,27.0632,27.0882,121705.0
2018-03-14 14:00:00,43.38,43.43,43.35,43.4,61441.0,27.0945,27.1257,27.0757,27.1069,61441.0
2018-03-14 14:30:00,43.39,43.42,43.33,43.34,107104.0,27.1007,27.1194,27.0632,27.0695,107104.0
2018-03-14 15:00:00,43.35,43.42,43.33,43.41,67421.0,27.0757,27.1194,27.0632,27.1132,67421.0
2018-03-14 15:30:00,43.41,43.48,43.38,43.48,133209.0,27.1132,27.1569,27.0945,27.1569,133209.0
2018-03-15 09:30:00,43.45,43.45,43.24,43.3,58007.0,27.1382,27.1382,27.007,27.0445,58007.0
2018-03-15 10:00:00,43.31,43.38,43.28,43.38,41322.0,27.0507,27.0945,27.032,27.0945,41322.0
2018-03-15 10:30:00,43.39,43.43,43.35,43.41,25719.0,27.1007,27.1257,27.0757,27.1132,25719.0
2018-03-15 11:00:00,43.41,43.51,43.41,43.41,30020.0,27.1132,27.1757,27.1132,27.1132,30020.0
2018-03-15 11:30:00,43.41,43.43,43.31,43.34,43197.0,27.1132,27.1257,27.0507,27.0695,43197.0
2018-03-15 12:00:00,43.35,43.39,43.32,43.35,86337.0,27.0757,27.1007,27.057,27.0757,86337.0
2018-03-15 12:30:00,43.35,43.36,43.3,43.33,29508.0,27.0757,27.082,27.0445,27.0632,29508.0
2018-03-15 13:00:00,43.33,43.35,43.29,43.35,27685.0,27.0632,27.0757,27.0382,27.0757,27685.0
2018-03-15 13:30:00,43.35,43.37,43.25,43.27,49953.0,27.0757,27.0882,27.0133,27.0258,49953.0
2018-03-15 14:00:00,43.26,43.28,43.2,43.23,38043.0,27.0195,27.032,26.982,27.0008,38043.0
2018-03-15 14:30:00,43.21,43.22,43.13,43.22,76564.0,26.9883,26.9945,26.9383,26.9945,76564.0
2018-03-15 15:00:00,43.21,43.28,43.19,43.26,75801.0,26.9883,27.032,26.9758,27.0195,75801.0
2018-03-15 15:30:00,43.27,43.27,43.15,43.17,150152.0,27.0258,27.0258,26.9508,26.9633,150152.0
2018-03-16 09:30:00,43.18,43.39,43.14,43.33,156651.0,26.9695,27.1007,26.9446,27.0632,156651.0
2018-03-16 10:00:00,43.34,43.43,43.3,43.42,53016.0,27.0695,27.1257,27.0445,27.1194,53016.0
2018-03-16 10:30:00,43.42,43.49,43.38,43.42,35533.0,27.1194,27.1632,27.0945,27.1194,35533.0
2018-03-16 11:00:00,43.43,43.5,43.4,43.5,37411.0,27.1257,27.1694,27.1069,27.1694,37411.0
2018-03-16 11:30:00,43.5,43.51,43.37,43.38,50287.0,27.1694,27.1757,27.0882,27.0945,50287.0
2018-03-16 12:00:00,43.37,43.4,43.3,43.3,35770.0,27.0882,27.1069,27.0445,27.0445,35770.0
2018-03-16 12:30:00,43.29,43.35,43.27,43.34,30280.0,27.0382,27.0757,27.0258,27.0695,30280.0
2018-03-16 13:00:00,43.34,43.34,43.28,43.28,26087.0,27.0695,27.0695,27.032,27.032,26087.0
2018-03-16 13:30:00,43.27,43.31,43.22,43.27,43871.0,27.0258,27.0507,26.9945,27.0258,43871.0
2018-03-16 14:00:00,43.26,43.27,43.19,43.21,32096.0,27.0195,27.0258,26.9758,26.9883,32096.0
2018-03-16 14:30:00,43.2,43.27,43.2,43.21,30268.0,26.982,27.0258,26.982,26.9883,30268.0
2018-03-16 15:00:00,43.21,43.22,43.17,43.21,40062.0,26.9883,26.9945,26.9633,26.9883,40062.0
2018-03-16 15:30:00,43.22,43.25,43.1,43.11,313249.0,26.9945,27.0133,26.9196,26.9258,313249.0
2018-03-19 09:30:00,43.16,43.19,42.96,43.04,47818.0,26.957,26.9758,26.8321,26.8821,47818.0
2018-03-19 10:00:00,43.03,43.07,42.96,43.05,54097.0,26.8759,26.9008,26.8321,26.8883,54097.0
2018-03-19 10:30:00,43.07,43.13,43.01,43.09,51606.0,26.9008,26.9383,26.8634,26.9133,51606.0
2018-03-19 11:00:00,43.07,43.15,43.04,43.13,29463.0,26.9008,26.9508,26.8821,26.9383,29463.0
2018-03-19 11:30:00,43.12,43.14,43.05,43.07,65937.0,26.9321,26.9446,26.8883,26.9008,65937.0
2018-03-19 12:00:00,43.05,43.09,43.0,43.04,27093.0,26.8883,26.9133,26.8571,26.8821,27093.0
2018-03-19 12:30:00,43.04,43.06,42.98,43.01,30163.0,26.8821,26.8946,26.8446,26.8634,30163.0
2018-03-19 13:00:00,43.02,43.08,42.96,43.01,49693.0,26.8696,26.9071,26.8321,26.8634,49693.0
2018-03-19 13:30:00,43.03,43.18,43.0,43.18,41161.0,26.8759,26.9695,26.8571,26.9695,41161.0
2018-03-19 14:00:00,43.18,43.2,43.06,43.09,39600.0,26.9695,26.982,26.8946,26.9133,39600.0
2018-03-19 14:30:00,43.09,43.12,43.02,43.08,29002.0,26.9133,26.9321,26.8696,26.9071,29002.0
2018-03-19 15:00:00,43.07,43.09,42.98,43.09,66854.0,26.9008,26.9133,26.8446,26.9133,66854.0
2018-03-19 15:30:00,43.08,43.14,43.03,43.09,151302.0,26.9071,26.9446,26.8759,26.9133,151302.0
2018-03-20 09:30:00,43.05,43.24,43.02,43.07,70144.0,26.8883,27.007,26.8696,26.9008,70144.0
2018-03-20 10:00:00,43.08,43.08,42.78,42.83,53488.0,26.9071,26.9071,26.7197,26.7509,53488.0
2018-03-20 10:30:00,42.83,42.91,42.83,42.86,26039.0,26.7509,26.8009,26.7509,26.7697,26039.0
2018-03-20 11:00:00,42.86,42.97,42.86,42.96,26563.0,26.7697,26.8384,26.7697,26.8321,26563.0
2018-03-20 11:30:00,42.97,42.97,42.84,42.85,41266.0,26.8384,26.8384,26.7572,26.7634,41266.0
2018-03-20 12:00:00,42.86,42.89,42.83,42.85,19632.0,26.7697,26.7884,26.7509,26.7634,19632.0
2018-03-20 12:30:00,42.84,42.85,42.77,42.77,18136.0,26.7572,26.7634,26.7135,26.7135,18136.0
2018-03-20 13:00:00,42.78,42.84,42.75,42.83,22037.0,26.7197,26.7572,26.701,26.7509,22037.0
2018-03-20 13:30:00,42.83,42.83,42.79,42.79,20297.0,26.7509,26.7509,26.726,26.726,20297.0
2018-03-20 14:00:00,42.79,42.88,42.77,42.84,23314.0,26.726,26.7822,26.7135,26.7572,23314.0
2018-03-20 14:30:00,42.85,42.92,42.85,42.88,45242.0,26.7634,26.8071,26.7634,26.7822,45242.0
2018-03-20 15:00:00,42.89,42.95,42.88,42.89,40877.0,26.7884,26.8259,26.7822,26.7884,40877.0
2018-03-20 15:30:00,42.89,42.93,42.88,42.89,95302.0,26.7884,26.8134,26.7822,26.7884,95302.0
2018-03-21 09:30:00,43.07,43.28,43.07,43.11,104150.0,26.9008,27.032,26.9008,26.9258,104150.0
2018-03-21 10:00:00,43.1,43.11,42.9,42.93,49795.0,26.9196,26.9258,26.7947,26.8134,49795.0
2018-03-21 10:30:00,42.95,43.01,42.92,42.97,28349.0,26.8259,26.8634,26.8071,26.8384,28349.0
2018-03-21 11:00:00,42.97,43.05,42.95,43.04,21337.0,26.8384,26.8883,26.8259,26.8821,21337.0
2018-03-21 11:30:00,43.04,43.16,43.03,43.16,42111.0,26.8821,26.957,26.8759,26.957,42111.0
2018-03-21 12:00:00,43.16,43.23,43.14,43.19,25092.0,26.957,27.0008,26.9446,26.9758,25092.0
2018-03-21 12:30:00,43.2,43.2,43.08,43.12,38034.0,26.982,26.982,26.9071,26.9321,38034.0
2018-03-21 13:00:00,43.12,43.13,43.05,43.08,17084.0,26.9321,26.9383,26.8883,26.9071,17084.0
2018-03-21 13:30:00,43.07,43.16,43.07,43.16,30396.0,26.9008,26.957,26.9008,26.957,30396.0
2018-03-21 14:00:00,43.15,43.31,43.07,43.11,60489.0,26.9508,27.0507,26.9008,26.9258,60489.0
2018-03-21 14:30:00,43.12,43.12,43.0,43.1,50991.0,26.9321,26.9321,26.8571,26.9196,50991.0
2018-03-21 15:00:00,43.09,43.22,43.09,43.12,76082.0,26.9133,26.9945,26.9133,26.9321,76082.0
2018-03-21 15:30:00,43.12,43.23,43.1,43.1,137446.0,26.9321,27.0008,26.9196,26.9196,137446.0
2018-03-22 09:30:00,42.96,43.01,42.82,42.82,74590.0,26.8321,26.8634,26.7447,26.7447,74590.0
2018-03-22 10:00:00,42.83,42.94,42.81,42.85,40143.0,26.7509,26.8196,26.7384,26.7634,40143.0
2018-03-22 10:30:00,42.86,42.87,42.71,42.75,66367.0,26.7697,26.7759,26.676,26.701,66367.0
2018-03-22 11:00:00,42.74,42.79,42.62,42.66,54717.0,26.6947,26.726,26.6198,26.6448,54717.0
2018-03-22 11:30:00,42.68,42.79,42.66,42.73,37845.0,26.6572,26.726,26.6448,26.6885,37845.0
2018-03-22 12:00:00,42.72,42.92,42.69,42.9,50196.0,26.6822,26.8071,26.6635,26.7947,50196.0
2018-03-22 12:30:00,42.9,42.96,42.82,42.83,80269.0,26.7947,26.8321,26.7447,26.7509,80269.0
2018-03-22 13:00:00,42.82,43.02,42.79,43.02,53365.0,26.7447,26.8696,26.726,26.8696,53365.0
2018-03-22 13:30:00,43.02,43.04,42.95,42.96,34740.0,26.8696,26.8821,26.8259,26.8321,34740.0
2018-03-22 14:00:00,42.96,42.98,42.9,42.93,33023.0,26.8321,26.8446,26.7947,26.8134,33023.0
2018-03-22 14:30:00,42.92,43.02,42.91,42.95,51034.0,26.8071,26.8696,26.8009,26.8259,51034.0
2018-03-22 15:00:00,42.96,43.01,42.8,42.81,51760.0,26.8321,26.8634,26.7322,26.7384,51760.0
2018-03-22 15:30:00,42.81,42.82,42.68,42.7,125988.0,26.7384,26.7447,26.6572,26.6697,125988.0
2018-03-23 09:30:00,42.77,43.09,42.77,42.99,117618.0,26.7135,26.9133,26.7135,26.8509,117618.0
2018-03-23 10:00:00,43.01,43.07,42.83,42.9,56204.0,26.8634,26.9008,26.7509,26.7947,56204.0
2018-03-23 10:30:00,42.91,42.92,42.79,42.83,32853.0,26.8009,26.8071,26.726,26.7509,32853.0
2018-03-23 11:00:00,42.83,42.84,42.72,42.74,30795.0,26.7509,26.7572,26.6822,26.6947,30795.0
2018-03-23 11:30:00,42.73,42.78,42.67,42.69,48149.0,26.6885,26.7197,26.651,26.6635,48149.0
2018-03-23 12:00:00,42.7,42.77,42.68,42.77,26989.0,26.6697,26.7135,26.6572,26.7135,26989.0
2018-03-23 12:30:00,42.78,42.78,42.61,42.61,45901.0,26.7197,26.7197,26.6135,26.6135,45901.0
2018-03-23 13:00:00,42.61,42.75,42.6,42.75,25000.0,26.6135,26.701,26.6073,26.701,25000.0
2018-03-23 13:30:00,42.76,42.81,42.7,42.77,34640.0,26.7072,26.7384,26.6697,26.7135,34640.0
2018-03-23 14:00:00,42.78,42.8,42.62,42.63,52769.0,26.7197,26.7322,26.6198,26.626,52769.0
2018-03-23 14:30:00,42.63,42.66,42.52,42.53,39176.0,26.626,26.6448,26.5573,26.5636,39176.0
2018-03-23 15:00:00,42.53,42.59,42.43,42.52,69735.0,26.5636,26.601,26.5011,26.5573,69735.0
2018-03-23 15:30:00,42.53,42.53,42.34,42.37,127858.0,26.5636,26.5636,26.4449,26.4636,127858.0
2018-03-26 09:30:00,42.48,42.56,42.33,42.44,83149.0,26.5323,26.5823,26.4386,26.5073,83149.0
2018-03-26 10:00:00,42.44,42.44,42.23,42.31,63626.0,26.5073,26.5073,26.3762,26.4262,63626.0
2018-03-26 10:30:00,42.3,42.35,42.22,42.23,56415.0,26.4199,26.4511,26.3699,26.3762,56415.0
2018-03-26 11:00:00,42.22,42.28,42.14,42.27,49235.0,26.3699,26.4074,26.32,26.4012,49235.0
2018-03-26 11:30:00,42.27,42.34,42.23,42.31,32674.0,26.4012,26.4449,26.3762,26.4262,32674.0
2018-03-26 12:00:00,42.3,42.37,42.29,42.35,32976.0,26.4199,26.4636,26.4137,26.4511,32976.0
2018-03-26 12:30:00,42.35,42.36,42.27,42.29,16968.0,26.4511,26.4574,26.4012,26.4137,16968.0
2018-03-26 13:00:00,42.29,42.34,42.26,42.26,22370.0,26.4137,26.4449,26.3949,26.3949,22370.0
2018-03-26 13:30:00,42.26,42.28,42.2,42.23,36001.0,26.3949,26.4074,26.3574,26.3762,36001.0
2018-03-26 14:00:00,42.23,42.3,42.18,42.26,64220.0,26.3762,26.4199,26.345,26.3949,64220.0
2018-03-26 14:30:00,42.27,42.3,42.19,42.2,126745.0,26.4012,26.4199,26.3512,26.3574,126745.0
2018-03-26 15:00:00,42.19,42.29,42.19,42.25,70668.0,26.3512,26.4137,26.3512,26.3887,70668.0
2018-03-26 15:30:00,42.24,42.26,42.14,42.22,258965.0,26.3824,26.3949,26.32,26.3699,258965.0
2018-03-27 09:30:00,42.36,42.42,42.25,42.33,97735.0,26.4574,26.4949,26.3887,26.4386,97735.0
2018-03-27 10:00:00,42.32,42.38,42.27,42.3,44906.0,26.4324,26.4699,26.4012,26.4199,44906.0
2018-03-27 10:30:00,42.3,42.43,42.24,42.39,37327.0,26.4199,26.5011,26.3824,26.4761,37327.0
2018-03-27 11:00:00,42.4,42.53,42.38,42.51,52663.0,26.4824,26.5636,26.4699,26.5511,52663.0
2018-03-27 11:30:00,42.5,42.66,42.5,42.64,57294.0,26.5448,26.6448,26.5448,26.6323,57294.0
2018-03-27 12:00:00,42.65,42.73,42.61,42.72,47398.0,26.6385,26.6885,26.6135,26.6822,47398.0
2018-03-27 12:30:00,42.71,42.78,42.66,42.72,32539.0,26.676,26.7197,26.6448,26.6822,32539.0
2018-03-27 13:00:00,42.73,42.76,42.62,42.63,28077.0,26.6885,26.7072,26.6198,26.626,28077.0
2018-03-27 13:30:00,42.63,42.7,42.6,42.65,36817.0,26.626,26.6697,26.6073,26.6385,36817.0
2018-03-27 14:00:00,42.66,42.68,42.58,42.62,59449.0,26.6448,26.6572,26.5948,26.6198,59449.0
2018-03-27 14:30:00,42.61,42.7,42.57,42.58,70645.0,26.6135,26.6697,26.5885,26.5948,70645.0
2018-03-27 15:00:00,42.58,42.61,42.42,42.45,111170.0,26.5948,26.6135,26.4949,26.5136,111170.0
2018-03-27 15:30:00,42.45,42.54,42.36,42.53,165332.0,26.5136,26.5698,26.4574,26.5636,165332.0
2018-03-28 09:30:00,42.61,42.83,42.48,42.83,74340.0,26.6135,26.7509,26.5323,26.7509,74340.0
2018-03-28 10:00:00,42.83,42.87,42.77,42.82,46533.0,26.7509,26.7759,26.7135,26.7447,46533.0
2018-03-28 10:30:00,42.82,42.84,42.71,42.77,43536.0,26.7447,26.7572,26.676,26.7135,43536.0
2018-03-28 11:00:00,42.78,42.91,42.76,42.86,45345.0,26.7197,26.8009,26.7072,26.7697,45345.0
2018-03-28 11:30:00,42.86,42.95,42.8,42.92,38480.0,26.7697,26.8259,26.7322,26.8071,38480.0
2018-03-28 12:00:00,42.93,43.02,42.86,43.0,39353.0,26.8134,26.8696,26.7697,26.8571,39353.0
2018-03-28 12:30:00,43.0,43.09,42.98,43.08,22343.0,26.8571,26.9133,26.8446,26.9071,22343.0
2018-03-28 13:00:00,43.07,43.07,42.88,42.92,30893.0,26.9008,26.9008,26.7822,26.8071,30893.0
2018-03-28 13:30:00,42.92,42.93,42.84,42.84,26861.0,26.8071,26.8134,26.7572,26.7572,26861.0
2018-03-28 14:00:00,42.86,42.89,42.8,42.8,49784.0,26.7697,26.7884,26.7322,26.7322,49784.0
2018-03-28 14:30:00,42.8,42.85,42.76,42.83,52434.0,26.7322,26.7634,26.7072,26.7509,52434.0
2018-03-28 15:00:00,42.82,42.84,42.74,42.78,54127.0,26.7447,26.7572,26.6947,26.7197,54127.0
2018-03-28 15:30:00,42.79,42.85,42.74,42.75,145303.0,26.726,26.7634,26.6947,26.701,145303.0
2018-03-29 09:30:00,42.92,43.01,42.88,42.95,54016.0,26.8071,26.8634,26.7822,26.8259,54016.0
2018-03-29 10:00:00,42.94,43.06,42.89,43.04,36205.0,26.8196,26.8946,26.7884,26.8821,36205.0
2018-03-29 10:30:00,43.03,43.04,42.92,42.99,45280.0,26.8759,26.8821,26.8071,26.8509,45280.0
2018-03-29 11:00:00,42.99,43.02,42.8,42.8,45726.0,26.8509,26.8696,26.7322,26.7322,45726.0
2018-03-29 11:30:00,42.8,42.87,42.75,42.86,74493.0,26.7322,26.7759,26.701,26.7697,74493.0
2018-03-29 12:00:00,42.86,42.9,42.81,42.89,27010.0,26.7697,26.7947,26.7384,26.7884,27010.0
2018-03-29 12:30:00,42.89,42.89,42.76,42.79,27625.0,26.7884,26.7884,26.7072,26.726,27625.0
2018-03-29 13:00:00,42.79,42.94,42.74,42.93,44010.0,26.726,26.8196,26.6947,26.8134,44010.0
2018-03-29 13:30:00,42.93,42.94,42.84,42.89,44163.0,26.8134,26.8196,26.7572,26.7884,44163.0
2018-03-29 14:00:00,42.88,42.99,42.87,42.95,45686.0,26.7822,26.8509,26.7759,26.8259,45686.0
2018-03-29 14:30:00,42.94,42.96,42.91,42.92,43934.0,26.8196,26.8321,26.8009,26.8071,43934.0
2018-03-29 15:00:00,42.92,42.95,42.89,42.93,65948.0,26.8071,26.8259,26.7884,26.8134,65948.0
2018-03-29 15:30:00,42.93,43.09,42.87,43.06,165927.0,26.8134,26.9133,26.7759,26.8946,165927.0
2018-04-02 09:30:00,43.1,43.1,42.82,42.89,53713.0,26.9196,26.9196,26.7447,26.7884,53713.0
2018-04-02 10:00:00,42.89,42.89,42.72,42.83,34209.0,26.7884,26.7884,26.6822,26.7509,34209.0
2018-04-02 10:30:00,42.82,42.86,42.76,42.77,30161.0,26.7447,26.7697,26.7072,26.7135,30161.0
2018-04-02 11:00:00,42.76,42.76,42.65,42.73,37396.0,26.7072,26.7072,26.6385,26.6885,37396.0
2018-04-02 11:30:00,42.73,42.73,42.52,42.55,54048.0,26.6885,26.6885,26.5573,26.5761,54048.0
2018-04-02 12:00:00,42.54,42.58,42.49,42.55,23732.0,26.5698,26.5948,26.5386,26.5761,23732.0
2018-04-02 12:30:00,42.55,42.62,42.53,42.59,38246.0,26.5761,26.6198,26.5636,26.601,38246.0
2018-04-02 13:00:00,42.6,42.62,42.51,42.52,34572.0,26.6073,26.6198,26.5511,26.5573,34572.0
2018-04-02 13:30:00,42.52,42.57,42.47,42.49,24210.0,26.5573,26.5885,26.5261,26.5386,24210.0
2018-04-02 14:00:00,42.47,42.52,42.41,42.45,49649.0,26.5261,26.5573,26.4886,26.5136,49649.0
2018-04-02 14:30:00,42.45,42.53,42.41,42.53,56492.0,26.5136,26.5636,26.4886,26.5636,56492.0
2018-04-02 15:00:00,42.53,42.54,42.49,42.51,56552.0,26.5636,26.5698,26.5386,26.5511,56552.0
2018-04-02 15:30:00,42.52,42.61,42.48,42.59,91397.0,26.5573,26.6135,26.5323,26.601,91397.0
2018-04-03 09:30:00,42.69,42.77,42.57,42.74,90267.0,26.6635,26.7135,26.5885,26.6947,90267.0
2018-04-03 10:00:00,42.75,42.79,42.68,42.73,83202.0,26.701,26.726,26.6572,26.6885,83202.0
2018-04-03 10:30:00,42.72,42.93,42.64,42.88,39978.0,26.6822,26.8134,26.6323,26.7822,39978.0
2018-04-03 11:00:00,42.87,42.92,42.78,42.8,51154.0,26.7759,26.8071,26.7197,26.7322,51154.0
2018-04-03 11:30:00,42.8,42.84,42.73,42.75,75422.0,26.7322,26.7572,26.6885,26.701,75422.0
2018-04-03 12:00:00,42.76,42.77,42.65,42.68,35837.0,26.7072,26.7135,26.6385,26.6572,35837.0
2018-04-03 12:30:00,42.68,42.69,42.62,42.68,46000.0,26.6572,26.6635,26.6198,26.6572,46000.0
2018-04-03 13:00:00,42.67,42.67,42.59,42.62,17951.0,26.651,26.651,26.601,26.6198,17951.0
2018-04-03 13:30:00,42.62,42.62,42.52,42.59,45080.0,26.6198,26.6198,26.5573,26.601,45080.0
2018-04-03 14:00:00,42.6,42.61,42.49,42.5,37412.0,26.6073,26.6135,26.5386,26.5448,37412.0
2018-04-03 14:30:00,42.5,42.63,42.47,42.57,68504.0,26.5448,26.626,26.5261,26.5885,68504.0
2018-04-03 15:00:00,42.55,42.65,42.55,42.61,67158.0,26.5761,26.6385,26.5761,26.6135,67158.0
2018-04-03 15:30:00,42.61,42.62,42.49,42.5,237432.0,26.6135,26.6198,26.5386,26.5448,237432.0
2018-04-04 09:30:00,42.27,42.41,42.0,42.39,167748.0,26.4012,26.4886,26.2325,26.4761,167748.0
2018-04-04 10:00:00,42.4,42.45,42.33,42.43,115105.0,26.4824,26.5136,26.4386,26.5011,115105.0
2018-04-04 10:30:00,42.44,42.52,42.38,42.48,39763.0,26.5073,26.5573,26.4699,26.5323,39763.0
2018-04-04 11:00:00,42.49,42.55,42.35,42.52,61104.0,26.5386,26.5761,26.4511,26.5573,61104.0
2018-04-04 11:30:00,42.51,42.64,42.49,42.63,46240.0,26.5511,26.6323,26.5386,26.626,46240.0
2018-04-04 12:00:00,42.62,42.67,42.58,42.63,42004.0,26.6198,26.651,26.5948,26.626,42004.0
2018-04-04 12:30:00,42.64,42.7,42.63,42.67,29354.0,26.6323,26.6697,26.626,26.651,29354.0
2018-04-04 13:00:00,42.67,42.77,42.66,42.75,47411.0,26.651,26.7135,26.6448,26.701,47411.0
2018-04-04 13:30:00,42.75,42.79,42.72,42.79,33233.0,26.701,26.726,26.6822,26.726,33233.0
2018-04-04 14:00:00,42.79,42.96,42.76,42.96,34692.0,26.726,26.8321,26.7072,26.8321,34692.0
2018-04-04 14:30:00,42.96,42.97,42.86,42.89,42158.0,26.8321,26.8384,26.7697,26.7884,42158.0
2018-04-04 15:00:00,42.91,43.02,42.89,43.0,54409.0,26.8009,26.8696,26.7884,26.8571,54409.0
2018-04-04 15:30:00,43.0,43.03,42.9,42.9,241937.0,26.8571,26.8759,26.7947,26.7947,241937.0
2018-04-05 09:30:00,42.84,42.99,42.76,42.95,67331.0,26.7572,26.8509,26.7072,26.8259,67331.0
2018-04-05 10:00:00,42.96,42.96,42.85,42.88,72668.0,26.8321,26.8321,26.7634,26.7822,72668.0
2018-04-05 10:30:00,42.88,42.88,42.76,42.8,107205.0,26.7822,26.7822,26.7072,26.7322,107205.0
2018-04-05 11:00:00,42.81,42.95,42.81,42.92,84795.0,26.7384,26.8259,26.7384,26.8071,84795.0
2018-04-05 11:30:00,42.93,42.95,42.82,42.89,217561.0,26.8134,26.8259,26.7447,26.7884,217561.0
2018-04-05 12:00:00,42.89,43.0,42.87,43.0,349164.0,26.7884,26.8571,26.7759,26.8571,349164.0
2018-04-05 12:30:00,43.01,43.18,43.0,43.18,101284.0,26.8634,26.9695,26.8571,26.9695,101284.0
2018-04-05 13:00:00,43.18,43.36,43.16,43.26,110219.0,26.9695,27.082,26.957,27.0195,110219.0
2018-04-05 13:30:00,43.26,43.42,43.24,43.36,82795.0,27.0195,27.1194,27.007,27.082,82795.0
2018-04-05 14:00:00,43.37,43.37,43.28,43.3,72855.0,27.0882,27.0882,27.032,27.0445,72855.0
2018-04-05 14:30:00,43.3,43.32,43.16,43.19,183666.0,27.0445,27.057,26.957,26.9758,183666.0
2018-04-05 15:00:00,43.18,43.25,43.11,43.22,238807.0,26.9695,27.0133,26.9258,26.9945,238807.0
2018-04-05 15:30:00,43.23,43.24,43.12,43.13,277640.0,27.0008,27.007,26.9321,26.9383,277640.0
2018-04-06 09:30:00,43.3,43.52,43.23,43.43,83984.0,27.0445,27.1819,27.0008,27.1257,83984.0
2018-04-06 10:00:00,43.42,43.43,43.28,43.32,106845.0,27.1194,27.1257,27.032,27.057,106845.0
2018-04-06 10:30:00,43.33,43.33,43.19,43.28,70908.0,27.0632,27.0632,26.9758,27.032,70908.0
2018-04-06 11:00:00,43.27,43.38,43.26,43.29,69977.0,27.0258,27.0945,27.0195,27.0382,69977.0
2018-04-06 11:30:00,43.29,43.36,43.25,43.3,69233.0,27.0382,27.082,27.0133,27.0445,69233.0
2018-04-06 12:00:00,43.29,43.3,43.14,43.16,58802.0,27.0382,27.0445,26.9446,26.957,58802.0
2018-04-06 12:30:00,43.15,43.26,43.14,43.21,45268.0,26.9508,27.0195,26.9446,26.9883,45268.0
2018-04-06 13:00:00,43.2,43.2,43.06,43.09,42894.0,26.982,26.982,26.8946,26.9133,42894.0
2018-04-06 13:30:00,43.09,43.11,42.9,42.9,64297.0,26.9133,26.9258,26.7947,26.7947,64297.0
2018-04-06 14:00:00,42.89,42.94,42.72,42.81,130829.0,26.7884,26.8196,26.6822,26.7384,130829.0
2018-04-06 14:30:00,42.81,42.82,42.66,42.71,91647.0,26.7384,26.7447,26.6448,26.676,91647.0
2018-04-06 15:00:00,42.71,42.77,42.64,42.69,104282.0,26.676,26.7135,26.6323,26.6635,104282.0
2018-04-06 15:30:00,42.69,42.8,42.67,42.72,289781.0,26.6635,26.7322,26.651,26.6822,289781.0
2018-04-09 09:30:00,42.7,42.8,42.55,42.68,75156.0,26.6697,26.7322,26.5761,26.6572,75156.0
2018-04-09 10:00:00,42.68,42.75,42.61,42.75,44165.0,26.6572,26.701,26.6135,26.701,44165.0
2018-04-09 10:30:00,42.75,42.84,42.75,42.8,36015.0,26.701,26.7572,26.701,26.7322,36015.0
2018-04-09 11:00:00,42.8,42.9,42.78,42.87,170689.0,26.7322,26.7947,26.7197,26.7759,170689.0
2018-04-09 11:30:00,42.88,42.91,42.82,42.91,255240.0,26.7822,26.8009,26.7447,26.8009,255240.0
2018-04-09 12:00:00,42.91,42.97,42.87,42.97,227728.0,26.8009,26.8384,26.7759,26.8384,227728.0
2018-04-09 12:30:00,42.97,43.15,42.95,43.12,90833.0,26.8384,26.9508,26.8259,26.9321,90833.0
2018-04-09 13:00:00,43.13,43.2,43.1,43.19,56942.0,26.9383,26.982,26.9196,26.9758,56942.0
2018-04-09 13:30:00,43.19,43.2,43.16,43.2,31107.0,26.9758,26.982,26.957,26.982,31107.0
2018-04-09 14:00:00,43.19,43.22,43.03,43.05,175333.0,26.9758,26.9945,26.8759,26.8883,175333.0
2018-04-09 14:30:00,43.05,43.14,43.01,43.13,132226.0,26.8883,26.9446,26.8634,26.9383,132226.0
2018-04-09 15:00:00,43.12,43.13,43.0,43.02,98551.0,26.9321,26.9383,26.8571,26.8696,98551.0
2018-04-09 15:30:00,43.02,43.08,42.95,42.98,181555.0,26.8696,26.9071,26.8259,26.8446,181555.0
2018-04-10 09:30:00,43.38,43.41,43.22,43.36,100850.0,27.0945,27.1132,26.9945,27.082,100850.0
2018-04-10 10:00:00,43.36,43.42,43.28,43.4,46311.0,27.082,27.1194,27.032,27.1069,46311.0
2018-04-10 10:30:00,43.39,43.41,43.26,43.27,42860.0,27.1007,27.1132,27.0195,27.0258,42860.0
2018-04-10 11:00:00,43.26,43.3,43.15,43.19,34911.0,27.0195,27.0445,26.9508,26.9758,34911.0
2018-04-10 11:30:00,43.17,43.27,43.15,43.26,48559.0,26.9633,27.0258,26.9508,27.0195,48559.0
2018-04-10 12:00:00,43.26,43.29,43.19,43.19,97709.0,27.0195,27.0382,26.9758,26.9758,97709.0
2018-04-10 12:30:00,43.19,43.36,43.19,43.36,34422.0,26.9758,27.082,26.9758,27.082,34422.0
2018-04-10 13:00:00,43.36,43.5,43.32,43.39,36479.0,27.082,27.1694,27.057,27.1007,36479.0
2018-04-10 13:30:00,43.38,43.41,43.31,43.36,31052.0,27.0945,27.1132,27.0507,27.082,31052.0
2018-04-10 14:00:00,43.35,43.36,43.22,43.22,57356.0,27.0757,27.082,26.9945,26.9945,57356.0
2018-04-10 14:30:00,43.23,43.3,43.2,43.3,44798.0,27.0008,27.0445,26.982,27.0445,44798.0
2018-04-10 15:00:00,43.31,43.33,43.21,43.24,66138.0,27.0507,27.0632,26.9883,27.007,66138.0
2018-04-10 15:30:00,43.24,43.25,43.17,43.18,122777.0,27.007,27.0133,26.9633,26.9695,122777.0
2018-04-11 09:30:00,43.16,43.22,43.13,43.18,67961.0,26.957,26.9945,26.9383,26.9695,67961.0
2018-04-11 10:00:00,43.19,43.31,43.17,43.27,38572.0,26.9758,27.0507,26.9633,27.0258,38572.0
2018-04-11 10:30:00,43.26,43.29,42.98,42.99,65242.0,27.0195,27.0382,26.8446,26.8509,65242.0
2018-04-11 11:00:00,42.99,43.11,42.98,43.07,65097.0,26.8509,26.9258,26.8446,26.9008,65097.0
2018-04-11 11:30:00,43.08,43.1,42.98,42.98,42866.0,26.9071,26.9196,26.8446,26.8446,42866.0
2018-04-11 12:00:00,42.98,43.1,42.98,43.09,53175.0,26.8446,26.9196,26.8446,26.9133,53175.0
2018-04-11 12:30:00,43.09,43.33,43.09,43.28,123462.0,26.9133,27.0632,26.9133,27.032,123462.0
2018-04-11 13:00:00,43.28,43.32,43.21,43.24,27994.0,27.032,27.057,26.9883,27.007,27994.0
2018-04-11 13:30:00,43.25,43.38,43.25,43.35,61105.0,27.0133,27.0945,27.0133,27.0757,61105.0
2018-04-11 14:00:00,43.38,43.48,43.31,43.41,63921.0,27.0945,27.1569,27.0507,27.1132,63921.0
2018-04-11 14:30:00,43.41,43.45,43.35,43.41,103860.0,27.1132,27.1382,27.0757,27.1132,103860.0
2018-04-11 15:00:00,43.41,43.48,43.38,43.44,103246.0,27.1132,27.1569,27.0945,27.1319,103246.0
2018-04-11 15:30:00,43.44,43.45,43.33,43.36,171329.0,27.1319,27.1382,27.0632,27.082,171329.0
2018-04-12 09:30:00,43.27,43.52,43.27,43.4,105707.0,27.0258,27.1819,27.0258,27.1069,105707.0
2018-04-12 10:00:00,43.41,43.45,43.36,43.38,57312.0,27.1132,27.1382,27.082,27.0945,57312.0
2018-04-12 10:30:00,43.39,43.43,43.33,43.4,59157.0,27.1007,27.1257,27.0632,27.1069,59157.0
2018-04-12 11:00:00,43.4,43.44,43.33,43.38,68776.0,27.1069,27.1319,27.0632,27.0945,68776.0
2018-04-12 11:30:00,43.39,43.51,43.37,43.48,103083.0,27.1007,27.1757,27.0882,27.1569,103083.0
2018-04-12 12:00:00,43.49,43.55,43.39,43.41,46076.0,27.1632,27.2006,27.1007,27.1132,46076.0
2018-04-12 12:30:00,43.4,43.42,43.38,43.4,36378.0,27.1069,27.1194,27.0945,27.1069,36378.0
2018-04-12 13:00:00,43.41,43.41,43.3,43.3,39382.0,27.1132,27.1132,27.0445,27.0445,39382.0
2018-04-12 13:30:00,43.3,43.4,43.3,43.36,69053.0,27.0445,27.1069,27.0445,27.082,69053.0
2018-04-12 14:00:00,43.37,43.38,43.21,43.21,55273.0,27.0882,27.0945,26.9883,26.9883,55273.0
2018-04-12 14:30:00,43.21,43.22,43.13,43.15,40608.0,26.9883,26.9945,26.9383,26.9508,40608.0
2018-04-12 15:00:00,43.15,43.19,43.12,43.15,70597.0,26.9508,26.9758,26.9321,26.9508,70597.0
2018-04-12 15:30:00,43.15,43.18,43.12,43.15,128489.0,26.9508,26.9695,26.9321,26.9508,128489.0
2018-04-13 09:30:00,43.14,43.32,43.12,43.21,125542.0,26.9446,27.057,26.9321,26.9883,125542.0
2018-04-13 10:00:00,43.22,43.23,42.97,43.0,60475.0,26.9945,27.0008,26.8384,26.8571,60475.0
2018-04-13 10:30:00,43.0,43.09,42.99,42.99,49426.0,26.8571,26.9133,26.8509,26.8509,49426.0
2018-04-13 11:00:00,42.98,43.08,42.94,43.05,114605.0,26.8446,26.9071,26.8196,26.8883,114605.0
2018-04-13 11:30:00,43.04,43.05,42.93,42.97,62352.0,26.8821,26.8883,26.8134,26.8384,62352.0
2018-04-13 12:00:00,42.97,42.97,42.85,42.9,68239.0,26.8384,26.8384,26.7634,26.7947,68239.0
2018-04-13 12:30:00,42.89,42.9,42.84,42.87,39665.0,26.7884,26.7947,26.7572,26.7759,39665.0
2018-04-13 13:00:00,42.88,42.89,42.81,42.85,37801.0,26.7822,26.7884,26.7384,26.7634,37801.0
2018-04-13 13:30:00,42.84,42.85,42.8,42.8,26621.0,26.7572,26.7634,26.7322,26.7322,26621.0
2018-04-13 14:00:00,42.8,42.81,42.75,42.77,59977.0,26.7322,26.7384,26.701,26.7135,59977.0
2018-04-13 14:30:00,42.77,42.82,42.72,42.73,51515.0,26.7135,26.7447,26.6822,26.6885,51515.0
2018-04-13 15:00:00,42.74,42.76,42.7,42.73,92784.0,26.6947,26.7072,26.6697,26.6885,92784.0
2018-04-13 15:30:00,42.73,42.76,42.71,42.76,177412.0,26.6885,26.7072,26.676,26.7072,177412.0
2018-04-16 09:30:00,42.83,42.92,42.7,42.91,106637.0,26.7509,26.8071,26.6697,26.8009,106637.0
2018-04-16 10:00:00,42.91,42.96,42.89,42.93,45672.0,26.8009,26.8321,26.7884,26.8134,45672.0
2018-04-16 10:30:00,42.93,42.97,42.83,42.88,105470.0,26.8134,26.8384,26.7509,26.7822,105470.0
2018-04-16 11:00:00,42.88,42.95,42.87,42.91,81950.0,26.7822,26.8259,26.7759,26.8009,81950.0
2018-04-16 11:30:00,42.91,43.05,42.91,43.02,54278.0,26.8009,26.8883,26.8009,26.8696,54278.0
2018-04-16 12:00:00,43.03,43.12,42.98,43.11,66533.0,26.8759,26.9321,26.8446,26.9258,66533.0
2018-04-16 12:30:00,43.11,43.15,43.05,43.12,64002.0,26.9258,26.9508,26.8883,26.9321,64002.0
2018-04-16 13:00:00,43.12,43.21,43.12,43.19,28953.0,26.9321,26.9883,26.9321,26.9758,28953.0
2018-04-16 13:30:00,43.2,43.31,43.18,43.29,105865.0,26.982,27.0507,26.9695,27.0382,105865.0
2018-04-16 14:00:00,43.29,43.3,43.16,43.18,60745.0,27.0382,27.0445,26.957,26.9695,60745.0
2018-04-16 14:30:00,43.17,43.18,43.09,43.09,201675.0,26.9633,26.9695,26.9133,26.9133,201675.0
2018-04-16 15:00:00,43.1,43.14,43.06,43.09,71965.0,26.9196,26.9446,26.8946,26.9133,71965.0
2018-04-16 15:30:00,43.09,43.14,43.07,43.1,178649.0,26.9133,26.9446,26.9008,26.9196,178649.0
2018-04-17 09:30:00,43.29,43.37,43.04,43.05,90300.0,27.0382,27.0882,26.8821,26.8883,90300.0
2018-04-17 10:00:00,43.04,43.09,42.91,42.92,79566.0,26.8821,26.9133,26.8009,26.8071,79566.0
2018-04-17 10:30:00,42.93,42.98,42.83,42.84,72199.0,26.8134,26.8446,26.7509,26.7572,72199.0
2018-04-17 11:00:00,42.85,43.04,42.85,43.01,57147.0,26.7634,26.8821,26.7634,26.8634,57147.0
2018-04-17 11:30:00,43.01,43.02,42.91,42.96,49409.0,26.8634,26.8696,26.8009,26.8321,49409.0
2018-04-17 12:00:00,42.96,42.97,42.88,42.88,39748.0,26.8321,26.8384,26.7822,26.7822,39748.0
2018-04-17 12:30:00,42.88,42.98,42.87,42.97,44004.0,26.7822,26.8446,26.7759,26.8384,44004.0
2018-04-17 13:00:00,42.97,43.0,42.95,42.99,34957.0,26.8384,26.8571,26.8259,26.8509,34957.0
2018-04-17 13:30:00,42.99,42.99,42.94,42.96,30682.0,26.8509,26.8509,26.8196,26.8321,30682.0
2018-04-17 14:00:00,42.96,42.96,42.89,42.92,40900.0,26.8321,26.8321,26.7884,26.8071,40900.0
2018-04-17 14:30:00,42.91,42.93,42.84,42.84,64020.0,26.8009,26.8134,26.7572,26.7572,64020.0
2018-04-17 15:00:00,42.84,42.95,42.84,42.92,44596.0,26.7572,26.8259,26.7572,26.8071,44596.0
2018-04-17 15:30:00,42.92,42.94,42.89,42.89,174290.0,26.8071,26.8196,26.7884,26.7884,174290.0
2018-04-18 09:30:00,42.86,43.03,42.86,42.93,65063.0,26.7697,26.8759,26.7697,26.8134,65063.0
2018-04-18 10:00:00,42.93,42.93,42.73,42.79,66284.0,26.8134,26.8134,26.6885,26.726,66284.0
2018-04-18 10:30:00,42.82,42.93,42.81,42.87,40447.0,26.7447,26.8134,26.7384,26.7759,40447.0
2018-04-18 11:00:00,42.87,42.92,42.73,42.78,71876.0,26.7759,26.8071,26.6885,26.7197,71876.0
2018-04-18 11:30:00,42.79,42.83,42.75,42.76,50278.0,26.726,26.7509,26.701,26.7072,50278.0
2018-04-18 12:00:00,42.76,42.79,42.71,42.72,27300.0,26.7072,26.726,26.676,26.6822,27300.0
2018-04-18 12:30:00,42.72,42.73,42.68,42.73,33101.0,26.6822,26.6885,26.6572,26.6885,33101.0
2018-04-18 13:00:00,42.72,42.74,42.68,42.74,44333.0,26.6822,26.6947,26.6572,26.6947,44333.0
2018-04-18 13:30:00,42.73,42.78,42.67,42.75,40215.0,26.6885,26.7197,26.651,26.701,40215.0
2018-04-18 14:00:00,42.73,42.77,42.7,42.75,25169.0,26.6885,26.7135,26.6697,26.701,25169.0
2018-04-18 14:30:00,42.75,42.78,42.72,42.72,48812.0,26.701,26.7197,26.6822,26.6822,48812.0
2018-04-18 15:00:00,42.72,42.75,42.65,42.67,59053.0,26.6822,26.701,26.6385,26.651,59053.0
2018-04-18 15:30:00,42.67,42.73,42.65,42.71,95704.0,26.651,26.6885,26.6385,26.676,95704.0
2018-04-19 09:30:00,42.76,42.76,42.39,42.56,132058.0,26.7072,26.7072,26.4761,26.5823,132058.0
2018-04-19 10:00:00,42.56,42.62,42.52,42.57,75295.0,26.5823,26.6198,26.5573,26.5885,75295.0
2018-04-19 10:30:00,42.57,42.59,42.52,42.55,64657.0,26.5885,26.601,26.5573,26.5761,64657.0
2018-04-19 11:00:00,42.55,42.62,42.5,42.57,129801.0,26.5761,26.6198,26.5448,26.5885,129801.0
2018-04-19 11:30:00,42.57,42.57,42.37,42.4,95504.0,26.5885,26.5885,26.4636,26.4824,95504.0
2018-04-19 12:00:00,42.39,42.39,42.26,42.26,94572.0,26.4761,26.4761,26.3949,26.3949,94572.0
2018-04-19 12:30:00,42.26,42.33,42.2,42.29,116634.0,26.3949,26.4386,26.3574,26.4137,116634.0
2018-04-19 13:00:00,42.29,42.3,42.13,42.14,76077.0,26.4137,26.4199,26.3137,26.32,76077.0
2018-04-19 13:30:00,42.14,42.17,42.11,42.13,96497.0,26.32,26.3387,26.3012,26.3137,96497.0
2018-04-19 14:00:00,42.13,42.14,42.05,42.08,85248.0,26.3137,26.32,26.2638,26.2825,85248.0
2018-04-19 14:30:00,42.07,42.08,42.0,42.0,102722.0,26.2763,26.2825,26.2325,26.2325,102722.0
2018-04-19 15:00:00,42.0,42.02,41.85,41.85,157762.0,26.2325,26.245,26.1388,26.1388,157762.0
2018-04-19 15:30:00,41.86,41.98,41.85,41.91,474113.0,26.1451,26.22,26.1388,26.1763,474113.0
2018-04-20 09:30:00,41.73,42.16,41.59,42.13,173610.0,26.0639,26.3325,25.9765,26.3137,173610.0
2018-04-20 10:00:00,42.14,42.34,42.06,42.18,169940.0,26.32,26.4449,26.27,26.345,169940.0
2018-04-20 10:30:00,42.18,42.31,42.09,42.25,120743.0,26.345,26.4262,26.2887,26.3887,120743.0
2018-04-20 11:00:00,42.23,42.25,42.08,42.19,56658.0,26.3762,26.3887,26.2825,26.3512,56658.0
2018-04-20 11:30:00,42.19,42.24,42.1,42.11,64637.0,26.3512,26.3824,26.295,26.3012,64637.0
2018-04-20 12:00:00,42.11,42.14,42.03,42.05,36847.0,26.3012,26.32,26.2513,26.2638,36847.0
2018-04-20 12:30:00,42.04,42.1,42.0,42.02,52595.0,26.2575,26.295,26.2325,26.245,52595.0
2018-04-20 13:00:00,42.02,42.02,41.93,41.95,108659.0,26.245,26.245,26.1888,26.2013,108659.0
2018-04-20 13:30:00,41.95,41.97,41.86,41.87,83510.0,26.2013,26.2138,26.1451,26.1513,83510.0
2018-04-20 14:00:00,41.87,41.95,41.86,41.9,65133.0,26.1513,26.2013,26.1451,26.1701,65133.0
2018-04-20 14:30:00,41.91,41.95,41.88,41.89,162114.0,26.1763,26.2013,26.1576,26.1638,162114.0
2018-04-20 15:00:00,41.89,41.92,41.87,41.91,90480.0,26.1638,26.1826,26.1513,26.1763,90480.0
2018-04-20 15:30:00,41.91,41.96,41.88,41.91,229598.0,26.1763,26.2075,26.1576,26.1763,229598.0
2018-04-23 09:30:00,41.98,42.04,41.86,41.92,120656.0,26.22,26.2575,26.1451,26.1826,120656.0
2018-04-23 10:00:00,41.93,41.94,41.75,41.87,96166.0,26.1888,26.1951,26.0764,26.1513,96166.0
2018-04-23 10:30:00,41.88,41.88,41.81,41.82,56353.0,26.1576,26.1576,26.1139,26.1201,56353.0
2018-04-23 11:00:00,41.81,41.89,41.77,41.82,115592.0,26.1139,26.1638,26.0889,26.1201,115592.0
2018-04-23 11:30:00,41.83,41.83,41.77,41.78,95964.0,26.1264,26.1264,26.0889,26.0951,95964.0
2018-04-23 12:00:00,41.79,41.83,41.75,41.81,61580.0,26.1014,26.1264,26.0764,26.1139,61580.0
2018-04-23 12:30:00,41.8,41.81,41.75,41.79,76295.0,26.1076,26.1139,26.0764,26.1014,76295.0
2018-04-23 13:00:00,41.79,41.8,41.77,41.77,36287.0,26.1014,26.1076,26.0889,26.0889,36287.0
2018-04-23 13:30:00,41.77,41.81,41.75,41.76,69333.0,26.0889,26.1139,26.0764,26.0826,69333.0
2018-04-23 14:00:00,41.75,41.78,41.57,41.68,211389.0,26.0764,26.0951,25.964,26.0327,211389.0
2018-04-23 14:30:00,41.68,41.77,41.64,41.72,120602.0,26.0327,26.0889,26.0077,26.0576,120602.0
2018-04-23 15:00:00,41.71,41.72,41.67,41.7,85273.0,26.0514,26.0576,26.0264,26.0452,85273.0
2018-04-23 15:30:00,41.7,41.76,41.67,41.75,221113.0,26.0452,26.0826,26.0264,26.0764,221113.0
2018-04-24 09:30:00,41.94,41.94,41.76,41.83,109012.0,26.1951,26.1951,26.0826,26.1264,109012.0
2018-04-24 10:00:00,41.82,41.9,41.76,41.9,105046.0,26.1201,26.1701,26.0826,26.1701,105046.0
2018-04-24 10:30:00,41.91,42.04,41.88,41.99,76850.0,26.1763,26.2575,26.1576,26.2263,76850.0
2018-04-24 11:00:00,41.99,42.05,41.95,42.03,84398.0,26.2263,26.2638,26.2013,26.2513,84398.0
2018-04-24 11:30:00,42.02,42.09,41.98,42.05,67034.0,26.245,26.2887,26.22,26.2638,67034.0
2018-04-24 12:00:00,42.05,42.16,42.04,42.16,73754.0,26.2638,26.3325,26.2575,26.3325,73754.0
2018-04-24 12:30:00,42.16,42.16,42.06,42.06,51386.0,26.3325,26.3325,26.27,26.27,51386.0
2018-04-24 13:00:00,42.05,42.08,41.99,42.01,45992.0,26.2638,26.2825,26.2263,26.2388,45992.0
2018-04-24 13:30:00,42.01,42.05,41.99,42.05,104864.0,26.2388,26.2638,26.2263,26.2638,104864.0
2018-04-24 14:00:00,42.04,42.05,41.87,41.88,105568.0,26.2575,26.2638,26.1513,26.1576,105568.0
2018-04-24 14:30:00,41.87,41.88,41.81,41.85,70824.0,26.1513,26.1576,26.1139,26.1388,70824.0
2018-04-24 15:00:00,41.86,41.91,41.84,41.86,79421.0,26.1451,26.1763,26.1326,26.1451,79421.0
2018-04-24 15:30:00,41.86,41.91,41.8,41.9,165469.0,26.1451,26.1763,26.1076,26.1701,165469.0
2018-04-25 09:30:00,41.83,41.9,41.72,41.86,51664.0,26.1264,26.1701,26.0576,26.1451,51664.0
2018-04-25 10:00:00,41.87,42.0,41.83,41.91,52157.0,26.1513,26.2325,26.1264,26.1763,52157.0
2018-04-25 10:30:00,41.88,41.97,41.86,41.88,38606.0,26.1576,26.2138,26.1451,26.1576,38606.0
2018-04-25 11:00:00,41.88,41.93,41.85,41.92,44764.0,26.1576,26.1888,26.1388,26.1826,44764.0
2018-04-25 11:30:00,41.91,42.02,41.91,41.95,55633.0,26.1763,26.245,26.1763,26.2013,55633.0
2018-04-25 12:00:00,41.96,42.03,41.94,41.98,57019.0,26.2075,26.2513,26.1951,26.22,57019.0
2018-04-25 12:30:00,41.97,42.01,41.95,42.0,58778.0,26.2138,26.2388,26.2013,26.2325,58778.0
2018-04-25 13:00:00,42.01,42.07,41.99,42.05,83447.0,26.2388,26.2763,26.2263,26.2638,83447.0
2018-04-25 13:30:00,42.05,42.1,42.05,42.08,31421.0,26.2638,26.295,26.2638,26.2825,31421.0
2018-04-25 14:00:00,42.08,42.13,42.06,42.08,57953.0,26.2825,26.3137,26.27,26.2825,57953.0
2018-04-25 14:30:00,42.09,42.18,42.04,42.18,44361.0,26.2887,26.345,26.2575,26.345,44361.0
2018-04-25 15:00:00,42.17,42.31,42.17,42.22,113099.0,26.3387,26.4262,26.3387,26.3699,113099.0
2018-04-25 15:30:00,42.22,42.24,42.08,42.17,218217.0,26.3699,26.3824,26.2825,26.3387,218217.0
2018-04-26 09:30:00,42.28,42.35,42.15,42.31,60717.0,26.4074,26.4511,26.3262,26.4262,60717.0
2018-04-26 10:00:00,42.32,42.35,42.29,42.32,32491.0,26.4324,26.4511,26.4137,26.4324,32491.0
2018-04-26 10:30:00,42.31,42.45,42.29,42.42,46344.0,26.4262,26.5136,26.4137,26.4949,46344.0
2018-04-26 11:00:00,42.42,42.44,42.3,42.36,58815.0,26.4949,26.5073,26.4199,26.4574,58815.0
2018-04-26 11:30:00,42.35,42.45,42.31,42.41,69092.0,26.4511,26.5136,26.4262,26.4886,69092.0
2018-04-26 12:00:00,42.41,42.45,42.37,42.45,26508.0,26.4886,26.5136,26.4636,26.5136,26508.0
2018-04-26 12:30:00,42.45,42.47,42.38,42.46,43774.0,26.5136,26.5261,26.4699,26.5198,43774.0
2018-04-26 13:00:00,42.47,42.53,42.46,42.52,45409.0,26.5261,26.5636,26.5198,26.5573,45409.0
2018-04-26 13:30:00,42.51,42.52,42.46,42.49,25941.0,26.5511,26.5573,26.5198,26.5386,25941.0
2018-04-26 14:00:00,42.48,42.54,42.48,42.53,30663.0,26.5323,26.5698,26.5323,26.5636,30663.0
2018-04-26 14:30:00,42.53,42.59,42.52,42.58,35857.0,26.5636,26.601,26.5573,26.5948,35857.0
2018-04-26 15:00:00,42.58,42.59,42.43,42.45,60469.0,26.5948,26.601,26.5011,26.5136,60469.0
2018-04-26 15:30:00,42.45,42.49,42.4,42.43,135479.0,26.5136,26.5386,26.4824,26.5011,135479.0
2018-04-27 09:30:00,42.54,42.67,42.49,42.58,83384.0,26.5698,26.651,26.5386,26.5948,83384.0
2018-04-27 10:00:00,42.59,42.69,42.58,42.69,89466.0,26.601,26.6635,26.5948,26.6635,89466.0
2018-04-27 10:30:00,42.68,42.76,42.64,42.71,46339.0,26.6572,26.7072,26.6323,26.676,46339.0
2018-04-27 11:00:00,42.71,42.78,42.69,42.74,31937.0,26.676,26.7197,26.6635,26.6947,31937.0
2018-04-27 11:30:00,42.74,42.87,42.72,42.86,33353.0,26.6947,26.7759,26.6822,26.7697,33353.0
2018-04-27 12:00:00,42.85,42.9,42.84,42.84,38771.0,26.7634,26.7947,26.7572,26.7572,38771.0
2018-04-27 12:30:00,42.86,42.87,42.81,42.85,27552.0,26.7697,26.7759,26.7384,26.7634,27552.0
2018-04-27 13:00:00,42.85,42.85,42.74,42.77,45650.0,26.7634,26.7634,26.6947,26.7135,45650.0
2018-04-27 13:30:00,42.77,42.85,42.76,42.83,39718.0,26.7135,26.7634,26.7072,26.7509,39718.0
2018-04-27 14:00:00,42.84,42.86,42.79,42.8,38126.0,26.7572,26.7697,26.726,26.7322,38126.0
2018-04-27 14:30:00,42.79,42.82,42.76,42.78,49531.0,26.726,26.7447,26.7072,26.7197,49531.0
2018-04-27 15:00:00,42.77,42.8,42.62,42.65,85621.0,26.7135,26.7322,26.6198,26.6385,85621.0
2018-04-27 15:30:00,42.66,42.71,42.59,42.63,140354.0,26.6448,26.676,26.601,26.626,140354.0
2018-04-30 09:30:00,42.84,42.93,42.64,42.7,61861.0,26.7572,26.8134,26.6323,26.6697,61861.0
2018-04-30 10:00:00,42.71,42.75,42.62,42.62,43379.0,26.676,26.701,26.6198,26.6198,43379.0
2018-04-30 10:30:00,42.63,42.73,42.63,42.7,31174.0,26.626,26.6885,26.626,26.6697,31174.0
2018-04-30 11:00:00,42.69,42.74,42.68,42.71,30608.0,26.6635,26.6947,26.6572,26.676,30608.0
2018-04-30 11:30:00,42.7,42.71,42.67,42.68,21311.0,26.6697,26.676,26.651,26.6572,21311.0
2018-04-30 12:00:00,42.68,42.71,42.66,42.69,29233.0,26.6572,26.676,26.6448,26.6635,29233.0
2018-04-30 12:30:00,42.68,42.72,42.66,42.69,28013.0,26.6572,26.6822,26.6448,26.6635,28013.0
2018-04-30 13:00:00,42.7,42.75,42.67,42.71,47199.0,26.6697,26.701,26.651,26.676,47199.0
2018-04-30 13:30:00,42.7,42.72,42.67,42.67,24953.0,26.6697,26.6822,26.651,26.651,24953.0
2018-04-30 14:00:00,42.67,42.68,42.58,42.59,27892.0,26.651,26.6572,26.5948,26.601,27892.0
2018-04-30 14:30:00,42.58,42.6,42.52,42.56,26056.0,26.5948,26.6073,26.5573,26.5823,26056.0
2018-04-30 15:00:00,42.56,42.57,42.5,42.54,46883.0,26.5823,26.5885,26.5448,26.5698,46883.0
2018-04-30 15:30:00,42.54,42.59,42.45,42.45,122322.0,26.5698,26.601,26.5136,26.5136,122322.0
2018-05-01 09:30:00,42.58,42.58,42.17,42.26,72130.0,26.5948,26.5948,26.3387,26.3949,72130.0
2018-05-01 10:00:00,42.27,42.32,42.19,42.21,57929.0,26.4012,26.4324,26.3512,26.3637,57929.0
2018-05-01 10:30:00,42.21,42.23,42.09,42.16,50929.0,26.3637,26.3762,26.2887,26.3325,50929.0
2018-05-01 11:00:00,42.16,42.26,42.15,42.23,32978.0,26.3325,26.3949,26.3262,26.3762,32978.0
2018-05-01 11:30:00,42.23,42.28,42.18,42.19,36334.0,26.3762,26.4074,26.345,26.3512,36334.0
2018-05-01 12:00:00,42.19,42.29,42.19,42.28,22759.0,26.3512,26.4137,26.3512,26.4074,22759.0
2018-05-01 12:30:00,42.28,42.33,42.26,42.27,32699.0,26.4074,26.4386,26.3949,26.4012,32699.0
2018-05-01 13:00:00,42.26,42.26,42.21,42.24,26390.0,26.3949,26.3949,26.3637,26.3824,26390.0
2018-05-01 13:30:00,42.24,42.29,42.23,42.24,22425.0,26.3824,26.4137,26.3762,26.3824,22425.0
2018-05-01 14:00:00,42.24,42.28,42.23,42.23,35737.0,26.3824,26.4074,26.3762,26.3762,35737.0
2018-05-01 14:30:00,42.24,42.38,42.24,42.33,35052.0,26.3824,26.4699,26.3824,26.4386,35052.0
2018-05-01 15:00:00,42.33,42.34,42.27,42.3,36249.0,26.4386,26.4449,26.4012,26.4199,36249.0
2018-05-01 15:30:00,42.3,42.39,42.3,42.37,94388.0,26.4199,26.4761,26.4199,26.4636,94388.0
2018-05-02 09:30:00,42.5,42.57,42.17,42.2,66136.0,26.5448,26.5885,26.3387,26.3574,66136.0
2018-05-02 10:00:00,42.19,42.2,42.06,42.14,72301.0,26.3512,26.3574,26.27,26.32,72301.0
2018-05-02 10:30:00,42.12,42.17,42.09,42.16,40324.0,26.3075,26.3387,26.2887,26.3325,40324.0
2018-05-02 11:00:00,42.17,42.23,42.15,42.16,32475.0,26.3387,26.3762,26.3262,26.3325,32475.0
2018-05-02 11:30:00,42.15,42.18,42.06,42.07,25458.0,26.3262,26.345,26.27,26.2763,25458.0
2018-05-02 12:00:00,42.08,42.09,42.03,42.07,28230.0,26.2825,26.2887,26.2513,26.2763,28230.0
2018-05-02 12:30:00,42.07,42.11,42.04,42.05,42868.0,26.2763,26.3012,26.2575,26.2638,42868.0
2018-05-02 13:00:00,42.06,42.1,42.04,42.05,33119.0,26.27,26.295,26.2575,26.2638,33119.0
2018-05-02 13:30:00,42.06,42.08,42.02,42.08,32947.0,26.27,26.2825,26.245,26.2825,32947.0
2018-05-02 14:00:00,42.09,42.2,42.08,42.15,59322.0,26.2887,26.3574,26.2825,26.3262,59322.0
2018-05-02 14:30:00,42.15,42.15,42.07,42.07,34012.0,26.3262,26.3262,26.2763,26.2763,34012.0
2018-05-02 15:00:00,42.08,42.08,41.99,42.01,65298.0,26.2825,26.2825,26.2263,26.2388,65298.0
2018-05-02 15:30:00,42.01,42.03,41.91,41.94,181225.0,26.2388,26.2513,26.1763,26.1951,181225.0
2018-05-03 09:30:00,41.91,41.93,41.17,41.49,193891.0,26.1763,26.1888,25.7141,25.914,193891.0
2018-05-03 10:00:00,41.5,41.52,41.2,41.23,123224.0,25.9202,25.9327,25.7329,25.7516,123224.0
2018-05-03 10:30:00,41.23,41.24,41.01,41.05,60125.0,25.7516,25.7578,25.6142,25.6392,60125.0
2018-05-03 11:00:00,41.04,41.33,41.03,41.26,58402.0,25.6329,25.8141,25.6267,25.7703,58402.0
2018-05-03 11:30:00,41.26,41.31,41.24,41.27,65788.0,25.7703,25.8016,25.7578,25.7766,65788.0
2018-05-03 12:00:00,41.27,41.38,41.26,41.36,58234.0,25.7766,25.8453,25.7703,25.8328,58234.0
2018-05-03 12:30:00,41.35,41.44,41.33,41.44,44310.0,25.8266,25.8828,25.8141,25.8828,44310.0
2018-05-03 13:00:00,41.43,41.43,41.38,41.39,46001.0,25.8765,25.8765,25.8453,25.8515,46001.0
2018-05-03 13:30:00,41.4,41.48,41.39,41.39,45373.0,25.8578,25.9077,25.8515,25.8515,45373.0
2018-05-03 14:00:00,41.39,41.44,41.35,41.38,45575.0,25.8515,25.8828,25.8266,25.8453,45575.0
2018-05-03 14:30:00,41.39,41.45,41.32,41.38,58949.0,25.8515,25.889,25.8078,25.8453,58949.0
2018-05-03 15:00:00,41.38,41.41,41.33,41.34,61958.0,25.8453,25.864,25.8141,25.8203,61958.0
2018-05-03 15:30:00,41.34,41.43,41.3,41.39,152470.0,25.8203,25.8765,25.7953,25.8515,152470.0
2018-05-04 09:30:00,41.11,41.31,41.04,41.27,121449.0,25.6767,25.8016,25.6329,25.7766,121449.0
2018-05-04 10:00:00,41.27,41.39,41.27,41.37,53345.0,25.7766,25.8515,25.7766,25.839,53345.0
2018-05-04 10:30:00,41.37,41.42,41.36,41.38,47863.0,25.839,25.8703,25.8328,25.8453,47863.0
2018-05-04 11:00:00,41.38,41.48,41.33,41.47,252224.0,25.8453,25.9077,25.8141,25.9015,252224.0
2018-05-04 11:30:00,41.46,41.52,41.45,41.51,58662.0,25.8953,25.9327,25.889,25.9265,58662.0
2018-05-04 12:00:00,41.5,41.53,41.48,41.51,64841.0,25.9202,25.939,25.9077,25.9265,64841.0
2018-05-04 12:30:00,41.51,41.56,41.49,41.54,63649.0,25.9265,25.9577,25.914,25.9452,63649.0
2018-05-04 13:00:00,41.53,41.54,41.5,41.5,32631.0,25.939,25.9452,25.9202,25.9202,32631.0
2018-05-04 13:30:00,41.5,41.53,41.49,41.51,47608.0,25.9202,25.939,25.914,25.9265,47608.0
2018-05-04 14:00:00,41.5,41.55,41.5,41.53,114235.0,25.9202,25.9515,25.9202,25.939,114235.0
2018-05-04 14:30:00,41.53,41.57,41.49,41.5,156037.0,25.939,25.964,25.914,25.9202,156037.0
2018-05-04 15:00:00,41.5,41.52,41.44,41.44,73404.0,25.9202,25.9327,25.8828,25.8828,73404.0
2018-05-04 15:30:00,41.45,41.49,41.41,41.49,157574.0,25.889,25.914,25.864,25.914,157574.0
2018-05-07 09:30:00,41.45,41.74,41.42,41.74,46468.0,25.889,26.0701,25.8703,26.0701,46468.0
2018-05-07 10:00:00,41.73,41.84,41.69,41.71,71066.0,26.0639,26.1326,26.0389,26.0514,71066.0
2018-05-07 10:30:00,41.71,41.73,41.6,41.66,93254.0,26.0514,26.0639,25.9827,26.0202,93254.0
2018-05-07 11:00:00,41.66,41.66,41.55,41.61,72092.0,26.0202,26.0202,25.9515,25.9889,72092.0
2018-05-07 11:30:00,41.61,41.65,41.58,41.61,63944.0,25.9889,26.0139,25.9702,25.9889,63944.0
2018-05-07 12:00:00,41.6,41.62,41.54,41.57,39421.0,25.9827,25.9952,25.9452,25.964,39421.0
2018-05-07 12:30:00,41.56,41.57,41.48,41.48,22024.0,25.9577,25.964,25.9077,25.9077,22024.0
2018-05-07 13:00:00,41.48,41.53,41.45,41.48,44311.0,25.9077,25.939,25.889,25.9077,44311.0
2018-05-07 13:30:00,41.48,41.49,41.43,41.46,27506.0,25.9077,25.914,25.8765,25.8953,27506.0
2018-05-07 14:00:00,41.46,41.53,41.46,41.52,32950.0,25.8953,25.939,25.8953,25.9327,32950.0
2018-05-07 14:30:00,41.52,41.55,41.44,41.45,38685.0,25.9327,25.9515,25.8828,25.889,38685.0
2018-05-07 15:00:00,41.44,41.49,41.42,41.44,48602.0,25.8828,25.914,25.8703,25.8828,48602.0
2018-05-07 15:30:00,41.44,41.52,41.43,41.5,99284.0,25.8828,25.9327,25.8765,25.9202,99284.0
2018-05-08 09:30:00,41.26,41.44,41.03,41.06,53698.0,25.7703,25.8828,25.6267,25.6454,53698.0
2018-05-08 10:00:00,41.07,41.21,41.03,41.19,55720.0,25.6517,25.7391,25.6267,25.7266,55720.0
2018-05-08 10:30:00,41.2,41.32,41.19,41.27,56230.0,25.7329,25.8078,25.7266,25.7766,56230.0
2018-05-08 11:00:00,41.26,41.31,41.2,41.25,52198.0,25.7703,25.8016,25.7329,25.7641,52198.0
2018-05-08 11:30:00,41.26,41.29,41.2,41.2,48067.0,25.7703,25.7891,25.7329,25.7329,48067.0
2018-05-08 12:00:00,41.21,41.27,41.14,41.15,33984.0,25.7391,25.7766,25.6954,25.7016,33984.0
2018-05-08 12:30:00,41.14,41.17,41.08,41.15,69611.0,25.6954,25.7141,25.6579,25.7016,69611.0
2018-05-08 13:00:00,41.15,41.18,41.11,41.16,22572.0,25.7016,25.7204,25.6767,25.7079,22572.0
2018-05-08 13:30:00,41.17,41.18,41.12,41.15,32661.0,25.7141,25.7204,25.6829,25.7016,32661.0
2018-05-08 14:00:00,41.16,41.26,41.15,41.22,72815.0,25.7079,25.7703,25.7016,25.7454,72815.0
2018-05-08 14:30:00,41.22,41.3,41.2,41.27,61191.0,25.7454,25.7953,25.7329,25.7766,61191.0
2018-05-08 15:00:00,41.28,41.32,41.26,41.29,65872.0,25.7828,25.8078,25.7703,25.7891,65872.0
2018-05-08 15:30:00,41.3,41.37,41.28,41.37,141142.0,25.7953,25.839,25.7828,25.839,141142.0
2018-05-09 09:30:00,41.61,41.69,41.52,41.65,78181.0,25.9889,26.0389,25.9327,26.0139,78181.0
2018-05-09 10:00:00,41.65,41.66,41.52,41.56,72377.0,26.0139,26.0202,25.9327,25.9577,72377.0
2018-05-09 10:30:00,41.57,41.61,41.43,41.43,29112.0,25.964,25.9889,25.8765,25.8765,29112.0
2018-05-09 11:00:00,41.44,41.51,41.44,41.5,27112.0,25.8828,25.9265,25.8828,25.9202,27112.0
2018-05-09 11:30:00,41.49,41.53,41.47,41.48,21613.0,25.914,25.939,25.9015,25.9077,21613.0
2018-05-09 12:00:00,41.48,41.48,41.42,41.47,29441.0,25.9077,25.9077,25.8703,25.9015,29441.0
2018-05-09 12:30:00,41.46,41.53,41.46,41.5,31444.0,25.8953,25.939,25.8953,25.9202,31444.0
2018-05-09 13:00:00,41.51,41.56,41.49,41.51,21029.0,25.9265,25.9577,25.914,25.9265,21029.0
2018-05-09 13:30:00,41.5,41.54,41.49,41.5,28752.0,25.9202,25.9452,25.914,25.9202,28752.0
2018-05-09 14:00:00,41.5,41.52,41.44,41.46,37094.0,25.9202,25.9327,25.8828,25.8953,37094.0
2018-05-09 14:30:00,41.46,41.47,41.42,41.45,42400.0,25.8953,25.9015,25.8703,25.889,42400.0
2018-05-09 15:00:00,41.46,41.47,41.42,41.44,94124.0,25.8953,25.9015,25.8703,25.8828,94124.0
2018-05-09 15:30:00,41.44,41.45,41.33,41.42,200331.0,25.8828,25.889,25.8141,25.8703,200331.0
2018-05-10 09:30:00,41.75,41.76,41.5,41.52,68825.0,26.0764,26.0826,25.9202,25.9327,68825.0
2018-05-10 10:00:00,41.52,41.54,41.37,41.39,88790.0,25.9327,25.9452,25.839,25.8515,88790.0
2018-05-10 10:30:00,41.38,41.43,41.34,41.39,46819.0,25.8453,25.8765,25.8203,25.8515,46819.0
2018-05-10 11:00:00,41.39,41.54,41.36,41.53,55575.0,25.8515,25.9452,25.8328,25.939,55575.0
2018-05-10 11:30:00,41.53,41.65,41.53,41.6,43332.0,25.939,26.0139,25.939,25.9827,43332.0
2018-05-10 12:00:00,41.59,41.7,41.59,41.68,32675.0,25.9765,26.0452,25.9765,26.0327,32675.0
2018-05-10 12:30:00,41.68,41.69,41.61,41.64,32288.0,26.0327,26.0389,25.9889,26.0077,32288.0
2018-05-10 13:00:00,41.65,41.72,41.62,41.7,39737.0,26.0139,26.0576,25.9952,26.0452,39737.0
2018-05-10 13:30:00,41.7,41.71,41.62,41.65,44240.0,26.0452,26.0514,25.9952,26.0139,44240.0
2018-05-10 14:00:00,41.66,41.7,41.64,41.67,38056.0,26.0202,26.0452,26.0077,26.0264,38056.0
2018-05-10 14:30:00,41.67,41.68,41.61,41.64,34686.0,26.0264,26.0327,25.9889,26.0077,34686.0
2018-05-10 15:00:00,41.65,41.66,41.6,41.62,62656.0,26.0139,26.0202,25.9827,25.9952,62656.0
2018-05-10 15:30:00,41.62,41.74,41.62,41.74,204645.0,25.9952,26.0701,25.9952,26.0701,204645.0
2018-05-11 09:30:00,41.82,42.09,41.81,41.98,121751.0,26.1201,26.2887,26.1139,26.22,121751.0
2018-05-11 10:00:00,41.99,42.07,41.87,41.91,96676.0,26.2263,26.2763,26.1513,26.1763,96676.0
2018-05-11 10:30:00,41.92,42.08,41.91,42.08,40519.0,26.1826,26.2825,26.1763,26.2825,40519.0
2018-05-11 11:00:00,42.07,42.13,42.04,42.12,43486.0,26.2763,26.3137,26.2575,26.3075,43486.0
2018-05-11 11:30:00,42.12,42.14,42.05,42.07,40070.0,26.3075,26.32,26.2638,26.2763,40070.0
2018-05-11 12:00:00,42.07,42.1,42.01,42.01,35529.0,26.2763,26.295,26.2388,26.2388,35529.0
2018-05-11 12:30:00,42.02,42.11,42.01,42.08,47081.0,26.245,26.3012,26.2388,26.2825,47081.0
2018-05-11 13:00:00,42.07,42.08,42.02,42.03,45869.0,26.2763,26.2825,26.245,26.2513,45869.0
2018-05-11 13:30:00,42.04,42.06,42.02,42.06,30871.0,26.2575,26.27,26.245,26.27,30871.0
2018-05-11 14:00:00,42.06,42.07,41.97,41.97,36970.0,26.27,26.2763,26.2138,26.2138,36970.0
2018-05-11 14:30:00,41.97,42.02,41.96,42.0,38497.0,26.2138,26.245,26.2075,26.2325,38497.0
2018-05-11 15:00:00,42.01,42.08,42.0,42.05,57522.0,26.2388,26.2825,26.2325,26.2638,57522.0
2018-05-11 15:30:00,42.06,42.09,42.03,42.06,203158.0,26.27,26.2887,26.2513,26.27,203158.0
2018-05-14 09:30:00,42.25,42.37,42.11,42.29,126158.0,26.3887,26.4636,26.3012,26.4137,126158.0
2018-05-14 10:00:00,42.3,42.33,42.24,42.29,51052.0,26.4199,26.4386,26.3824,26.4137,51052.0
2018-05-14 10:30:00,42.29,42.34,42.24,42.27,34504.0,26.4137,26.4449,26.3824,26.4012,34504.0
2018-05-14 11:00:00,42.26,42.33,42.25,42.26,37211.0,26.3949,26.4386,26.3887,26.3949,37211.0
2018-05-14 11:30:00,42.26,42.34,42.26,42.34,37556.0,26.3949,26.4449,26.3949,26.4449,37556.0
2018-05-14 12:00:00,42.35,42.41,42.33,42.39,51384.0,26.4511,26.4886,26.4386,26.4761,51384.0
2018-05-14 12:30:00,42.38,42.41,42.37,42.4,36235.0,26.4699,26.4886,26.4636,26.4824,36235.0
2018-05-14 13:00:00,42.41,42.41,42.35,42.36,31053.0,26.4886,26.4886,26.4511,26.4574,31053.0
2018-05-14 13:30:00,42.36,42.37,42.33,42.34,37893.0,26.4574,26.4636,26.4386,26.4449,37893.0
2018-05-14 14:00:00,42.34,42.35,42.18,42.2,79645.0,26.4449,26.4511,26.345,26.3574,79645.0
2018-05-14 14:30:00,42.19,42.2,42.13,42.14,39860.0,26.3512,26.3574,26.3137,26.32,39860.0
2018-05-14 15:00:00,42.15,42.22,42.14,42.21,43897.0,26.3262,26.3699,26.32,26.3637,43897.0
2018-05-14 15:30:00,42.22,42.24,42.18,42.18,125764.0,26.3699,26.3824,26.345,26.345,125764.0
2018-05-15 09:30:00,41.81,41.86,41.65,41.77,110180.0,26.1139,26.1451,26.0139,26.0889,110180.0
2018-05-15 10:00:00,41.78,41.95,41.78,41.91,33833.0,26.0951,26.2013,26.0951,26.1763,33833.0
2018-05-15 10:30:00,41.91,42.03,41.88,42.01,38624.0,26.1763,26.2513,26.1576,26.2388,38624.0
2018-05-15 11:00:00,42.02,42.06,41.97,42.03,29651.0,26.245,26.27,26.2138,26.2513,29651.0
2018-05-15 11:30:00,42.03,42.08,42.0,42.04,36080.0,26.2513,26.2825,26.2325,26.2575,36080.0
2018-05-15 12:00:00,42.05,42.12,42.04,42.12,37413.0,26.2638,26.3075,26.2575,26.3075,37413.0
2018-05-15 12:30:00,42.12,42.16,42.1,42.14,43615.0,26.3075,26.3325,26.295,26.32,43615.0
2018-05-15 13:00:00,42.14,42.21,42.11,42.2,46693.0,26.32,26.3637,26.3012,26.3574,46693.0
2018-05-15 13:30:00,42.2,42.2,42.07,42.08,37087.0,26.3574,26.3574,26.2763,26.2825,37087.0
2018-05-15 14:00:00,42.08,42.09,42.04,42.08,29997.0,26.2825,26.2887,26.2575,26.2825,29997.0
2018-05-15 14:30:00,42.08,42.12,42.05,42.07,30483.0,26.2825,26.3075,26.2638,26.2763,30483.0
2018-05-15 15:00:00,42.07,42.1,42.03,42.08,50701.0,26.2763,26.295,26.2513,26.2825,50701.0
2018-05-15 15:30:00,42.08,42.14,42.07,42.13,119883.0,26.2825,26.32,26.2763,26.3137,119883.0
2018-05-16 09:30:00,42.3,42.35,42.22,42.33,47821.0,26.4199,26.4511,26.3699,26.4386,47821.0
2018-05-16 10:00:00,42.33,42.36,42.26,42.29,136631.0,26.4386,26.4574,26.3949,26.4137,136631.0
2018-05-16 10:30:00,42.29,42.32,42.26,42.3,44816.0,26.4137,26.4324,26.3949,26.4199,44816.0
2018-05-16 11:00:00,42.29,42.32,42.21,42.23,48681.0,26.4137,26.4324,26.3637,26.3762,48681.0
2018-05-16 11:30:00,42.24,42.26,42.18,42.25,35504.0,26.3824,26.3949,26.345,26.3887,35504.0
2018-05-16 12:00:00,42.26,42.28,42.14,42.24,25168.0,26.3949,26.4074,26.32,26.3824,25168.0
2018-05-16 12:30:00,42.23,42.29,42.23,42.27,25018.0,26.3762,26.4137,26.3762,26.4012,25018.0
2018-05-16 13:00:00,42.27,42.33,42.26,42.32,27128.0,26.4012,26.4386,26.3949,26.4324,27128.0
2018-05-16 13:30:00,42.32,42.35,42.31,42.34,26817.0,26.4324,26.4511,26.4262,26.4449,26817.0
2018-05-16 14:00:00,42.33,42.39,42.32,42.39,25424.0,26.4386,26.4761,26.4324,26.4761,25424.0
2018-05-16 14:30:00,42.39,42.39,42.34,42.36,23269.0,26.4761,26.4761,26.4449,26.4574,23269.0
2018-05-16 15:00:00,42.35,42.4,42.33,42.4,40023.0,26.4511,26.4824,26.4386,26.4824,40023.0
2018-05-16 15:30:00,42.4,42.41,42.36,42.37,95946.0,26.4824,26.4886,26.4574,26.4636,95946.0
2018-05-17 09:30:00,42.36,42.44,42.29,42.37,48641.0,26.4574,26.5073,26.4137,26.4636,48641.0
2018-05-17 10:00:00,42.36,42.36,42.29,42.33,27369.0,26.4574,26.4574,26.4137,26.4386,27369.0
2018-05-17 10:30:00,42.33,42.39,42.3,42.39,49088.0,26.4386,26.4761,26.4199,26.4761,49088.0
2018-05-17 11:00:00,42.4,42.42,42.38,42.41,82981.0,26.4824,26.4949,26.4699,26.4886,82981.0
2018-05-17 11:30:00,42.41,42.42,42.21,42.24,52880.0,26.4886,26.4949,26.3637,26.3824,52880.0
2018-05-17 12:00:00,42.24,42.27,42.2,42.26,30877.0,26.3824,26.4012,26.3574,26.3949,30877.0
2018-05-17 12:30:00,42.25,42.32,42.25,42.28,24069.0,26.3887,26.4324,26.3887,26.4074,24069.0
2018-05-17 13:00:00,42.29,42.33,42.28,42.3,26637.0,26.4137,26.4386,26.4074,26.4199,26637.0
2018-05-17 13:30:00,42.31,42.32,42.24,42.24,23356.0,26.4262,26.4324,26.3824,26.3824,23356.0
2018-05-17 14:00:00,42.25,42.26,42.22,42.26,21256.0,26.3887,26.3949,26.3699,26.3949,21256.0
2018-05-17 14:30:00,42.25,42.32,42.25,42.28,36032.0,26.3887,26.4324,26.3887,26.4074,36032.0
2018-05-17 15:00:00,42.28,42.32,42.26,42.27,38175.0,26.4074,26.4324,26.3949,26.4012,38175.0
2018-05-17 15:30:00,42.27,42.35,42.26,42.29,113363.0,26.4012,26.4511,26.3949,26.4137,113363.0
2018-05-18 09:30:00,42.13,42.13,41.96,42.0,47407.0,26.3137,26.3137,26.2075,26.2325,47407.0
2018-05-18 10:00:00,41.99,42.09,41.96,42.05,37966.0,26.2263,26.2887,26.2075,26.2638,37966.0
2018-05-18 10:30:00,42.05,42.08,41.97,42.07,28794.0,26.2638,26.2825,26.2138,26.2763,28794.0
2018-05-18 11:00:00,42.08,42.11,42.03,42.05,40547.0,26.2825,26.3012,26.2513,26.2638,40547.0
2018-05-18 11:30:00,42.05,42.11,42.04,42.06,39831.0,26.2638,26.3012,26.2575,26.27,39831.0
2018-05-18 12:00:00,42.06,42.07,42.03,42.03,13448.0,26.27,26.2763,26.2513,26.2513,13448.0
2018-05-18 12:30:00,42.03,42.11,42.01,42.1,22988.0,26.2513,26.3012,26.2388,26.295,22988.0
2018-05-18 13:00:00,42.1,42.13,42.08,42.11,17146.0,26.295,26.3137,26.2825,26.3012,17146.0
2018-05-18 13:30:00,42.1,42.11,42.07,42.09,31003.0,26.295,26.3012,26.2763,26.2887,31003.0
2018-05-18 14:00:00,42.09,42.11,42.07,42.1,19315.0,26.2887,26.3012,26.2763,26.295,19315.0
2018-05-18 14:30:00,42.1,42.16,42.1,42.16,36918.0,26.295,26.3325,26.295,26.3325,36918.0
2018-05-18 15:00:00,42.15,42.19,42.12,42.18,37492.0,26.3262,26.3512,26.3075,26.345,37492.0
2018-05-18 15:30:00,42.18,42.19,42.13,42.17,89823.0,26.345,26.3512,26.3137,26.3387,89823.0
2018-05-21 09:30:00,42.17,42.2,42.07,42.08,26768.0,26.3387,26.3574,26.2763,26.2825,26768.0
2018-05-21 10:00:00,42.09,42.19,42.08,42.18,28740.0,26.2887,26.3512,26.2825,26.345,28740.0
2018-05-21 10:30:00,42.18,42.18,42.11,42.12,21557.0,26.345,26.345,26.3012,26.3075,21557.0
2018-05-21 11:00:00,42.12,42.14,42.09,42.13,16732.0,26.3075,26.32,26.2887,26.3137,16732.0
2018-05-21 11:30:00,42.13,42.13,42.09,42.1,21521.0,26.3137,26.3137,26.2887,26.295,21521.0
2018-05-21 12:00:00,42.09,42.13,42.07,42.12,14879.0,26.2887,26.3137,26.2763,26.3075,14879.0
2018-05-21 12:30:00,42.11,42.12,42.08,42.09,10189.0,26.3012,26.3075,26.2825,26.2887,10189.0
2018-05-21 13:00:00,42.09,42.11,42.07,42.1,21396.0,26.2887,26.3012,26.2763,26.295,21396.0
2018-05-21 13:30:00,42.11,42.22,42.1,42.2,22368.0,26.3012,26.3699,26.295,26.3574,22368.0
2018-05-21 14:00:00,42.2,42.2,42.17,42.2,17476.0,26.3574,26.3574,26.3387,26.3574,17476.0
2018-05-21 14:30:00,42.19,42.24,42.19,42.2,16604.0,26.3512,26.3824,26.3512,26.3574,16604.0
2018-05-21 15:00:00,42.2,42.24,42.2,42.22,23341.0,26.3574,26.3824,26.3574,26.3699,23341.0
2018-05-21 15:30:00,42.22,42.27,42.19,42.27,57143.0,26.3699,26.4012,26.3512,26.4012,57143.0
2018-05-22 09:30:00,42.41,42.57,42.39,42.53,90540.0,26.4886,26.5885,26.4761,26.5636,90540.0
2018-05-22 10:00:00,42.54,42.68,42.49,42.68,51076.0,26.5698,26.6572,26.5386,26.6572,51076.0
2018-05-22 10:30:00,42.67,42.75,42.63,42.67,62345.0,26.651,26.701,26.626,26.651,62345.0
2018-05-22 11:00:00,42.69,42.72,42.6,42.61,30927.0,26.6635,26.6822,26.6073,26.6135,30927.0
2018-05-22 11:30:00,42.62,42.63,42.54,42.55,32515.0,26.6198,26.626,26.5698,26.5761,32515.0
2018-05-22 12:00:00,42.55,42.56,42.39,42.41,41359.0,26.5761,26.5823,26.4761,26.4886,41359.0
2018-05-22 12:30:00,42.41,42.44,42.38,42.42,19680.0,26.4886,26.5073,26.4699,26.4949,19680.0
2018-05-22 13:00:00,42.41,42.41,42.35,42.4,22966.0,26.4886,26.4886,26.4511,26.4824,22966.0
2018-05-22 13:30:00,42.4,42.49,42.38,42.47,33305.0,26.4824,26.5386,26.4699,26.5261,33305.0
2018-05-22 14:00:00,42.46,42.51,42.43,42.45,37021.0,26.5198,26.5511,26.5011,26.5136,37021.0
2018-05-22 14:30:00,42.45,42.46,42.39,42.44,26471.0,26.5136,26.5198,26.4761,26.5073,26471.0
2018-05-22 15:00:00,42.45,42.48,42.41,42.47,40828.0,26.5136,26.5323,26.4886,26.5261,40828.0
2018-05-22 15:30:00,42.47,42.48,42.39,42.43,72375.0,26.5261,26.5323,26.4761,26.5011,72375.0
2018-05-23 09:30:00,42.18,42.35,42.15,42.33,48382.0,26.345,26.4511,26.3262,26.4386,48382.0
2018-05-23 10:00:00,42.34,42.43,42.32,42.37,45472.0,26.4449,26.5011,26.4324,26.4636,45472.0
2018-05-23 10:30:00,42.36,42.43,42.32,42.4,51746.0,26.4574,26.5011,26.4324,26.4824,51746.0
2018-05-23 11:00:00,42.39,42.41,42.32,42.36,48991.0,26.4761,26.4886,26.4324,26.4574,48991.0
2018-05-23 11:30:00,42.36,42.41,42.31,42.33,65528.0,26.4574,26.4886,26.4262,26.4386,65528.0
2018-05-23 12:00:00,42.33,42.43,42.33,42.37,122089.0,26.4386,26.5011,26.4386,26.4636,122089.0
2018-05-23 12:30:00,42.38,42.4,42.29,42.34,49787.0,26.4699,26.4824,26.4137,26.4449,49787.0
2018-05-23 13:00:00,42.34,42.39,42.34,42.38,53143.0,26.4449,26.4761,26.4449,26.4699,53143.0
2018-05-23 13:30:00,42.38,42.42,42.35,42.35,45358.0,26.4699,26.4949,26.4511,26.4511,45358.0
2018-05-23 14:00:00,42.36,42.49,42.35,42.48,57731.0,26.4574,26.5386,26.4511,26.5323,57731.0
2018-05-23 14:30:00,42.48,42.57,42.43,42.52,63412.0,26.5323,26.5885,26.5011,26.5573,63412.0
2018-05-23 15:00:00,42.52,42.55,42.47,42.49,75808.0,26.5573,26.5761,26.5261,26.5386,75808.0
2018-05-23 15:30:00,42.49,42.51,42.42,42.49,131880.0,26.5386,26.5511,26.4949,26.5386,131880.0
2018-05-24 09:30:00,42.36,42.43,42.19,42.32,49449.0,26.4574,26.5011,26.3512,26.4324,49449.0
2018-05-24 10:00:00,42.34,42.41,42.25,42.26,36596.0,26.4449,26.4886,26.3887,26.3949,36596.0
2018-05-24 10:30:00,42.28,42.33,42.24,42.31,36495.0,26.4074,26.4386,26.3824,26.4262,36495.0
2018-05-24 11:00:00,42.3,42.38,42.28,42.38,41681.0,26.4199,26.4699,26.4074,26.4699,41681.0
2018-05-24 11:30:00,42.36,42.36,42.25,42.29,30775.0,26.4574,26.4574,26.3887,26.4137,30775.0
2018-05-24 12:00:00,42.28,42.35,42.27,42.32,42093.0,26.4074,26.4511,26.4012,26.4324,42093.0
2018-05-24 12:30:00,42.32,42.35,42.3,42.35,21061.0,26.4324,26.4511,26.4199,26.4511,21061.0
2018-05-24 13:00:00,42.35,42.4,42.34,42.34,26522.0,26.4511,26.4824,26.4449,26.4449,26522.0
2018-05-24 13:30:00,42.35,42.37,42.32,42.33,20312.0,26.4511,26.4636,26.4324,26.4386,20312.0
2018-05-24 14:00:00,42.33,42.36,42.31,42.33,39846.0,26.4386,26.4574,26.4262,26.4386,39846.0
2018-05-24 14:30:00,42.32,42.35,42.31,42.33,33963.0,26.4324,26.4511,26.4262,26.4386,33963.0
2018-05-24 15:00:00,42.32,42.35,42.29,42.34,33466.0,26.4324,26.4511,26.4137,26.4449,33466.0
2018-05-24 15:30:00,42.34,42.39,42.33,42.38,101946.0,26.4449,26.4761,26.4386,26.4699,101946.0
2018-05-25 09:30:00,42.2,42.22,42.02,42.1,67302.0,26.3574,26.3699,26.245,26.295,67302.0
2018-05-25 10:00:00,42.09,42.11,42.02,42.04,38959.0,26.2887,26.3012,26.245,26.2575,38959.0
2018-05-25 10:30:00,42.03,42.06,42.0,42.02,39295.0,26.2513,26.27,26.2325,26.245,39295.0
2018-05-25 11:00:00,42.02,42.29,42.01,42.28,40042.0,26.245,26.4137,26.2388,26.4074,40042.0
2018-05-25 11:30:00,42.28,42.29,42.17,42.19,45027.0,26.4074,26.4137,26.3387,26.3512,45027.0
2018-05-25 12:00:00,42.17,42.19,42.05,42.07,34990.0,26.3387,26.3512,26.2638,26.2763,34990.0
2018-05-25 12:30:00,42.07,42.11,42.04,42.04,33956.0,26.2763,26.3012,26.2575,26.2575,33956.0
2018-05-25 13:00:00,42.04,42.05,41.99,42.03,39166.0,26.2575,26.2638,26.2263,26.2513,39166.0
2018-05-25 13:30:00,42.02,42.05,41.98,42.02,89136.0,26.245,26.2638,26.22,26.245,89136.0
2018-05-25 14:00:00,42.02,42.07,42.01,42.07,41588.0,26.245,26.2763,26.2388,26.2763,41588.0
2018-05-25 14:30:00,42.06,42.1,42.03,42.09,22599.0,26.27,26.295,26.2513,26.2887,22599.0
2018-05-25 15:00:00,42.09,42.12,42.07,42.09,27794.0,26.2887,26.3075,26.2763,26.2887,27794.0
2018-05-25 15:30:00,42.1,42.12,42.06,42.09,135896.0,26.295,26.3075,26.27,26.2887,135896.0
2018-05-29 09:30:00,41.91,41.91,41.67,41.8,80523.0,26.1763,26.1763,26.0264,26.1076,80523.0
2018-05-29 10:00:00,41.8,41.94,41.79,41.86,55257.0,26.1076,26.1951,26.1014,26.1451,55257.0
2018-05-29 10:30:00,41.84,41.92,41.81,41.85,53961.0,26.1326,26.1826,26.1139,26.1388,53961.0
2018-05-29 11:00:00,41.85,41.88,41.82,41.83,43236.0,26.1388,26.1576,26.1201,26.1264,43236.0
2018-05-29 11:30:00,41.84,41.85,41.69,41.7,39184.0,26.1326,26.1388,26.0389,26.0452,39184.0
2018-05-29 12:00:00,41.7,41.74,41.67,41.74,40353.0,26.0452,26.0701,26.0264,26.0701,40353.0
2018-05-29 12:30:00,41.74,41.89,41.74,41.89,55099.0,26.0701,26.1638,26.0701,26.1638,55099.0
2018-05-29 13:00:00,41.88,41.88,41.72,41.76,53808.0,26.1576,26.1576,26.0576,26.0826,53808.0
2018-05-29 13:30:00,41.75,41.76,41.69,41.69,52111.0,26.0764,26.0826,26.0389,26.0389,52111.0
2018-05-29 14:00:00,41.69,41.7,41.63,41.69,66824.0,26.0389,26.0452,26.0014,26.0389,66824.0
2018-05-29 14:30:00,41.68,41.72,41.64,41.66,48967.0,26.0327,26.0576,26.0077,26.0202,48967.0
2018-05-29 15:00:00,41.66,41.69,41.63,41.65,61447.0,26.0202,26.0389,26.0014,26.0139,61447.0
2018-05-29 15:30:00,41.65,41.78,41.65,41.76,180962.0,26.0139,26.0951,26.0139,26.0826,180962.0
2018-05-30 09:30:00,41.76,41.93,41.76,41.78,45345.0,26.0826,26.1888,26.0826,26.0951,45345.0
2018-05-30 10:00:00,41.79,42.07,41.79,42.05,79257.0,26.1014,26.2763,26.1014,26.2638,79257.0
2018-05-30 10:30:00,42.05,42.13,42.01,42.02,37516.0,26.2638,26.3137,26.2388,26.245,37516.0
2018-05-30 11:00:00,42.02,42.08,41.99,42.07,67704.0,26.245,26.2825,26.2263,26.2763,67704.0
2018-05-30 11:30:00,42.07,42.24,42.07,42.24,85869.0,26.2763,26.3824,26.2763,26.3824,85869.0
2018-05-30 12:00:00,42.24,42.24,42.12,42.14,16057.0,26.3824,26.3824,26.3075,26.32,16057.0
2018-05-30 12:30:00,42.15,42.15,42.11,42.13,25943.0,26.3262,26.3262,26.3012,26.3137,25943.0
2018-05-30 13:00:00,42.13,42.25,42.11,42.22,17958.0,26.3137,26.3887,26.3012,26.3699,17958.0
2018-05-30 13:30:00,42.23,42.29,42.22,42.22,22712.0,26.3762,26.4137,26.3699,26.3699,22712.0
2018-05-30 14:00:00,42.23,42.24,42.13,42.16,29542.0,26.3762,26.3824,26.3137,26.3325,29542.0
2018-05-30 14:30:00,42.15,42.21,42.15,42.2,23523.0,26.3262,26.3637,26.3262,26.3574,23523.0
2018-05-30 15:00:00,42.21,42.22,42.1,42.1,35375.0,26.3637,26.3699,26.295,26.295,35375.0
2018-05-30 15:30:00,42.09,42.11,42.08,42.09,99019.0,26.2887,26.3012,26.2825,26.2887,99019.0
2018-05-31 09:30:00,41.83,41.91,41.66,41.73,49030.0,26.1264,26.1763,26.0202,26.0639,49030.0
2018-05-31 10:00:00,41.74,41.82,41.7,41.74,30015.0,26.0701,26.1201,26.0452,26.0701,30015.0
2018-05-31 10:30:00,41.76,41.77,41.59,41.63,33854.0,26.0826,26.0889,25.9765,26.0014,33854.0
2018-05-31 11:00:00,41.61,41.62,41.55,41.57,58166.0,25.9889,25.9952,25.9515,25.964,58166.0
2018-05-31 11:30:00,41.56,41.71,41.53,41.68,41305.0,25.9577,26.0514,25.939,26.0327,41305.0
2018-05-31 12:00:00,41.68,41.72,41.66,41.7,27965.0,26.0327,26.0576,26.0202,26.0452,27965.0
2018-05-31 12:30:00,41.71,41.76,41.7,41.72,39284.0,26.0514,26.0826,26.0452,26.0576,39284.0
2018-05-31 13:00:00,41.73,41.77,41.65,41.67,34213.0,26.0639,26.0889,26.0139,26.0264,34213.0
2018-05-31 13:30:00,41.67,41.71,41.62,41.62,23684.0,26.0264,26.0514,25.9952,25.9952,23684.0
2018-05-31 14:00:00,41.62,41.63,41.57,41.62,38418.0,25.9952,26.0014,25.964,25.9952,38418.0
2018-05-31 14:30:00,41.62,41.73,41.61,41.71,48973.0,25.9952,26.0639,25.9889,26.0514,48973.0
2018-05-31 15:00:00,41.72,41.73,41.68,41.72,44056.0,26.0576,26.0639,26.0327,26.0576,44056.0
2018-05-31 15:30:00,41.72,41.76,41.65,41.67,170388.0,26.0576,26.0826,26.0139,26.0264,170388.0
2018-06-01 09:30:00,41.78,41.85,41.67,41.73,77785.0,26.0951,26.1388,26.0264,26.0639,77785.0
2018-06-01 10:00:00,41.73,41.78,41.69,41.7,42827.0,26.0639,26.0951,26.0389,26.0452,42827.0
2018-06-01 10:30:00,41.69,41.83,41.67,41.8,46564.0,26.0389,26.1264,26.0264,26.1076,46564.0
2018-06-01 11:00:00,41.81,41.83,41.76,41.82,34336.0,26.1139,26.1264,26.0826,26.1201,34336.0
2018-06-01 11:30:00,41.81,41.81,41.72,41.74,25226.0,26.1139,26.1139,26.0576,26.0701,25226.0
2018-06-01 12:00:00,41.74,41.78,41.71,41.77,38614.0,26.0701,26.0951,26.0514,26.0889,38614.0
2018-06-01 12:30:00,41.77,41.77,41.73,41.75,16699.0,26.0889,26.0889,26.0639,26.0764,16699.0
2018-06-01 13:00:00,41.75,41.79,41.74,41.76,25206.0,26.0764,26.1014,26.0701,26.0826,25206.0
2018-06-01 13:30:00,41.76,41.77,41.66,41.67,21002.0,26.0826,26.0889,26.0202,26.0264,21002.0
2018-06-01 14:00:00,41.66,41.76,41.66,41.75,39594.0,26.0202,26.0826,26.0202,26.0764,39594.0
2018-06-01 14:30:00,41.75,41.76,41.69,41.71,36116.0,26.0764,26.0826,26.0389,26.0514,36116.0
2018-06-01 15:00:00,41.71,41.71,41.62,41.66,35842.0,26.0514,26.0514,25.9952,26.0202,35842.0
2018-06-01 15:30:00,41.66,41.71,41.65,41.7,122391.0,26.0202,26.0514,26.0139,26.0452,122391.0
2018-06-04 09:30:00,41.83,42.01,41.82,41.99,62962.0,26.1264,26.2388,26.1201,26.2263,62962.0
2018-06-04 10:00:00,41.99,42.04,41.89,41.89,29713.0,26.2263,26.2575,26.1638,26.1638,29713.0
2018-06-04 10:30:00,41.89,41.95,41.85,41.95,45337.0,26.1638,26.2013,26.1388,26.2013,45337.0
2018-06-04 11:00:00,41.95,41.97,41.85,41.9,46295.0,26.2013,26.2138,26.1388,26.1701,46295.0
2018-06-04 11:30:00,41.9,42.0,41.86,42.0,36207.0,26.1701,26.2325,26.1451,26.2325,36207.0
2018-06-04 12:00:00,41.99,42.04,41.98,41.99,80074.0,26.2263,26.2575,26.22,26.2263,80074.0
2018-06-04 12:30:00,41.98,42.03,41.97,41.99,14951.0,26.22,26.2513,26.2138,26.2263,14951.0
2018-06-04 13:00:00,42.0,42.01,41.96,42.0,25007.0,26.2325,26.2388,26.2075,26.2325,25007.0
2018-06-04 13:30:00,42.01,42.01,41.92,41.93,22729.0,26.2388,26.2388,26.1826,26.1888,22729.0
2018-06-04 14:00:00,41.93,42.0,41.92,42.0,33552.0,26.1888,26.2325,26.1826,26.2325,33552.0
2018-06-04 14:30:00,42.01,42.05,41.98,42.01,42684.0,26.2388,26.2638,26.22,26.2388,42684.0
2018-06-04 15:00:00,42.0,42.05,41.99,42.03,34235.0,26.2325,26.2638,26.2263,26.2513,34235.0
2018-06-04 15:30:00,42.02,42.02,41.88,41.93,118720.0,26.245,26.245,26.1576,26.1888,118720.0
2018-06-05 09:30:00,41.85,42.08,41.85,42.08,57966.0,26.1388,26.2825,26.1388,26.2825,57966.0
2018-06-05 10:00:00,42.07,42.15,42.01,42.15,38700.0,26.2763,26.3262,26.2388,26.3262,38700.0
2018-06-05 10:30:00,42.15,42.26,42.08,42.25,48130.0,26.3262,26.3949,26.2825,26.3887,48130.0
2018-06-05 11:00:00,42.25,42.26,42.07,42.15,53459.0,26.3887,26.3949,26.2763,26.3262,53459.0
2018-06-05 11:30:00,42.14,42.16,42.08,42.15,41569.0,26.32,26.3325,26.2825,26.3262,41569.0
2018-06-05 12:00:00,42.14,42.19,42.09,42.12,37180.0,26.32,26.3512,26.2887,26.3075,37180.0
2018-06-05 12:30:00,42.12,42.12,42.0,42.06,24262.0,26.3075,26.3075,26.2325,26.27,24262.0
2018-06-05 13:00:00,42.05,42.12,41.99,42.12,35203.0,26.2638,26.3075,26.2263,26.3075,35203.0
2018-06-05 13:30:00,42.12,42.17,42.08,42.17,30297.0,26.3075,26.3387,26.2825,26.3387,30297.0
2018-06-05 14:00:00,42.16,42.18,42.12,42.14,48684.0,26.3325,26.345,26.3075,26.32,48684.0
2018-06-05 14:30:00,42.15,42.17,42.1,42.11,31846.0,26.3262,26.3387,26.295,26.3012,31846.0
2018-06-05 15:00:00,42.1,42.16,42.1,42.12,47997.0,26.295,26.3325,26.295,26.3075,47997.0
2018-06-05 15:30:00,42.12,42.12,42.03,42.08,126136.0,26.3075,26.3075,26.2513,26.2825,126136.0
2018-06-06 09:30:00,42.31,42.36,42.22,42.23,76835.0,26.4262,26.4574,26.3699,26.3762,76835.0
2018-06-06 10:00:00,42.25,42.29,42.13,42.15,44361.0,26.3887,26.4137,26.3137,26.3262,44361.0
2018-06-06 10:30:00,42.14,42.17,42.06,42.16,35518.0,26.32,26.3387,26.27,26.3325,35518.0
2018-06-06 11:00:00,42.17,42.18,42.1,42.14,58293.0,26.3387,26.345,26.295,26.32,58293.0
2018-06-06 11:30:00,42.13,42.23,42.11,42.2,25867.0,26.3137,26.3762,26.3012,26.3574,25867.0
2018-06-06 12:00:00,42.2,42.2,42.14,42.17,22750.0,26.3574,26.3574,26.32,26.3387,22750.0
2018-06-06 12:30:00,42.17,42.18,42.09,42.09,20179.0,26.3387,26.345,26.2887,26.2887,20179.0
2018-06-06 13:00:00,42.09,42.13,42.07,42.11,29245.0,26.2887,26.3137,26.2763,26.3012,29245.0
2018-06-06 13:30:00,42.11,42.13,42.0,42.03,43267.0,26.3012,26.3137,26.2325,26.2513,43267.0
2018-06-06 14:00:00,42.04,42.06,41.99,41.99,29398.0,26.2575,26.27,26.2263,26.2263,29398.0
2018-06-06 14:30:00,42.0,42.1,41.99,42.09,29976.0,26.2325,26.295,26.2263,26.2887,29976.0
2018-06-06 15:00:00,42.09,42.1,42.01,42.05,48540.0,26.2887,26.295,26.2388,26.2638,48540.0
2018-06-06 15:30:00,42.05,42.05,41.96,42.01,124800.0,26.2638,26.2638,26.2075,26.2388,124800.0
2018-06-07 09:30:00,42.01,42.17,42.01,42.11,72051.0,26.2388,26.3387,26.2388,26.3012,72051.0
2018-06-07 10:00:00,42.11,42.16,41.98,42.12,35980.0,26.3012,26.3325,26.22,26.3075,35980.0
2018-06-07 10:30:00,42.11,42.19,42.1,42.17,37279.0,26.3012,26.3512,26.295,26.3387,37279.0
2018-06-07 11:00:00,42.16,42.24,42.12,42.17,47973.0,26.3325,26.3824,26.3075,26.3387,47973.0
2018-06-07 11:30:00,42.18,42.18,42.05,42.09,37156.0,26.345,26.345,26.2638,26.2887,37156.0
2018-06-07 12:00:00,42.09,42.15,42.06,42.14,26851.0,26.2887,26.3262,26.27,26.32,26851.0
2018-06-07 12:30:00,42.13,42.13,42.06,42.1,19851.0,26.3137,26.3137,26.27,26.295,19851.0
2018-06-07 13:00:00,42.09,42.12,42.02,42.02,27400.0,26.2887,26.3075,26.245,26.245,27400.0
2018-06-07 13:30:00,42.03,42.08,42.0,42.05,44072.0,26.2513,26.2825,26.2325,26.2638,44072.0
2018-06-07 14:00:00,42.04,42.08,42.0,42.07,54306.0,26.2575,26.2825,26.2325,26.2763,54306.0
2018-06-07 14:30:00,42.08,42.11,42.04,42.04,30232.0,26.2825,26.3012,26.2575,26.2575,30232.0
2018-06-07 15:00:00,42.04,42.06,42.01,42.06,40389.0,26.2575,26.27,26.2388,26.27,40389.0
2018-06-07 15:30:00,42.05,42.1,42.05,42.09,88388.0,26.2638,26.295,26.2638,26.2887,88388.0
2018-06-08 09:30:00,42.05,42.11,41.98,42.04,71505.0,26.2638,26.3012,26.22,26.2575,71505.0
2018-06-08 10:00:00,42.03,42.11,42.02,42.1,47818.0,26.2513,26.3012,26.245,26.295,47818.0
2018-06-08 10:30:00,42.08,42.15,42.05,42.15,42234.0,26.2825,26.3262,26.2638,26.3262,42234.0
2018-06-08 11:00:00,42.14,42.16,42.08,42.16,54576.0,26.32,26.3325,26.2825,26.3325,54576.0
2018-06-08 11:30:00,42.17,42.24,42.15,42.24,26912.0,26.3387,26.3824,26.3262,26.3824,26912.0
2018-06-08 12:00:00,42.24,42.35,42.23,42.35,41580.0,26.3824,26.4511,26.3762,26.4511,41580.0
2018-06-08 12:30:00,42.36,42.38,42.12,42.31,34370.0,26.4574,26.4699,26.3075,26.4262,34370.0
2018-06-08 13:00:00,42.31,42.36,42.28,42.36,25519.0,26.4262,26.4574,26.4074,26.4574,25519.0
2018-06-08 13:30:00,42.36,42.36,42.3,42.3,25421.0,26.4574,26.4574,26.4199,26.4199,25421.0
2018-06-08 14:00:00,42.31,42.34,42.27,42.34,37885.0,26.4262,26.4449,26.4012,26.4449,37885.0
2018-06-08 14:30:00,42.34,42.36,42.3,42.31,28035.0,26.4449,26.4574,26.4199,26.4262,28035.0
2018-06-08 15:00:00,42.3,42.31,42.27,42.3,38467.0,26.4199,26.4262,26.4012,26.4199,38467.0
2018-06-08 15:30:00,42.3,42.36,42.28,42.35,104159.0,26.4199,26.4574,26.4074,26.4511,104159.0
2018-06-11 09:30:00,42.21,42.38,42.19,42.31,42995.0,26.3637,26.4699,26.3512,26.4262,42995.0
2018-06-11 10:00:00,42.32,42.42,42.26,42.42,46490.0,26.4324,26.4949,26.3949,26.4949,46490.0
2018-06-11 10:30:00,42.41,42.44,42.34,42.36,55922.0,26.4886,26.5073,26.4449,26.4574,55922.0
2018-06-11 11:00:00,42.37,42.45,42.35,42.4,45808.0,26.4636,26.5136,26.4511,26.4824,45808.0
2018-06-11 11:30:00,42.4,42.45,42.38,42.44,46186.0,26.4824,26.5136,26.4699,26.5073,46186.0
2018-06-11 12:00:00,42.45,42.51,42.42,42.5,70071.0,26.5136,26.5511,26.4949,26.5448,70071.0
2018-06-11 12:30:00,42.51,42.53,42.46,42.49,27432.0,26.5511,26.5636,26.5198,26.5386,27432.0
2018-06-11 13:00:00,42.5,42.5,42.42,42.43,31025.0,26.5448,26.5448,26.4949,26.5011,31025.0
2018-06-11 13:30:00,42.43,42.46,42.4,42.4,23525.0,26.5011,26.5198,26.4824,26.4824,23525.0
2018-06-11 14:00:00,42.39,42.41,42.37,42.38,31776.0,26.4761,26.4886,26.4636,26.4699,31776.0
2018-06-11 14:30:00,42.38,42.39,42.33,42.39,44011.0,26.4699,26.4761,26.4386,26.4761,44011.0
2018-06-11 15:00:00,42.39,42.42,42.35,42.42,20492.0,26.4761,26.4949,26.4511,26.4949,20492.0
2018-06-11 15:30:00,42.42,42.46,42.4,42.43,112344.0,26.4949,26.5198,26.4824,26.5011,112344.0
2018-06-12 09:30:00,42.48,42.58,42.41,42.45,74738.0,26.5323,26.5948,26.4886,26.5136,74738.0
2018-06-12 10:00:00,42.45,42.54,42.44,42.51,41897.0,26.5136,26.5698,26.5073,26.5511,41897.0
2018-06-12 10:30:00,42.51,42.56,42.49,42.55,41422.0,26.5511,26.5823,26.5386,26.5761,41422.0
2018-06-12 11:00:00,42.55,42.58,42.49,42.58,31548.0,26.5761,26.5948,26.5386,26.5948,31548.0
2018-06-12 11:30:00,42.57,42.6,42.52,42.52,30824.0,26.5885,26.6073,26.5573,26.5573,30824.0
2018-06-12 12:00:00,42.53,42.56,42.5,42.5,29725.0,26.5636,26.5823,26.5448,26.5448,29725.0
2018-06-12 12:30:00,42.53,42.55,42.5,42.53,42815.0,26.5636,26.5761,26.5448,26.5636,42815.0
2018-06-12 13:00:00,42.52,42.53,42.45,42.52,38648.0,26.5573,26.5636,26.5136,26.5573,38648.0
2018-06-12 13:30:00,42.51,42.52,42.44,42.51,44558.0,26.5511,26.5573,26.5073,26.5511,44558.0
2018-06-12 14:00:00,42.51,42.51,42.43,42.44,35583.0,26.5511,26.5511,26.5011,26.5073,35583.0
2018-06-12 14:30:00,42.44,42.49,42.43,42.45,39416.0,26.5073,26.5386,26.5011,26.5136,39416.0
2018-06-12 15:00:00,42.46,42.5,42.44,42.47,56745.0,26.5198,26.5448,26.5073,26.5261,56745.0
2018-06-12 15:30:00,42.47,42.53,42.45,42.53,124860.0,26.5261,26.5636,26.5136,26.5636,124860.0
2018-06-13 09:30:00,42.62,42.68,42.46,42.53,102220.0,26.6198,26.6572,26.5198,26.5636,102220.0
2018-06-13 10:00:00,42.54,42.64,42.5,42.62,60548.0,26.5698,26.6323,26.5448,26.6198,60548.0
2018-06-13 10:30:00,42.62,42.64,42.5,42.52,94698.0,26.6198,26.6323,26.5448,26.5573,94698.0
2018-06-13 11:00:00,42.52,42.56,42.48,42.49,36460.0,26.5573,26.5823,26.5323,26.5386,36460.0
2018-06-13 11:30:00,42.49,42.54,42.46,42.46,40680.0,26.5386,26.5698,26.5198,26.5198,40680.0
2018-06-13 12:00:00,42.47,42.5,42.44,42.45,29239.0,26.5261,26.5448,26.5073,26.5136,29239.0
2018-06-13 12:30:00,42.46,42.51,42.45,42.48,26905.0,26.5198,26.5511,26.5136,26.5323,26905.0
2018-06-13 13:00:00,42.49,42.54,42.46,42.49,39284.0,26.5386,26.5698,26.5198,26.5386,39284.0
2018-06-13 13:30:00,42.5,42.55,42.49,42.53,32486.0,26.5448,26.5761,26.5386,26.5636,32486.0
2018-06-13 14:00:00,42.53,42.53,42.23,42.23,45444.0,26.5636,26.5636,26.3762,26.3762,45444.0
2018-06-13 14:30:00,42.23,42.39,42.19,42.39,67549.0,26.3762,26.4761,26.3512,26.4761,67549.0
2018-06-13 15:00:00,42.39,42.47,42.37,42.39,76846.0,26.4761,26.5261,26.4636,26.4761,76846.0
2018-06-13 15:30:00,42.4,42.43,42.36,42.39,127855.0,26.4824,26.5011,26.4574,26.4761,127855.0
2018-06-14 09:30:00,41.92,41.95,41.7,41.73,128413.0,26.5493,26.5683,26.41,26.429,128413.0
2018-06-14 10:00:00,41.72,41.78,41.65,41.69,57222.0,26.4226,26.4606,26.3783,26.4036,57222.0
2018-06-14 10:30:00,41.69,41.71,41.6,41.6,52951.0,26.4036,26.4163,26.3466,26.3466,52951.0
2018-06-14 11:00:00,41.59,41.65,41.55,41.64,71331.0,26.3403,26.3783,26.315,26.372,71331.0
2018-06-14 11:30:00,41.64,41.65,41.55,41.63,45884.0,26.372,26.3783,26.315,26.3656,45884.0
2018-06-14 12:00:00,41.63,41.63,41.56,41.57,46425.0,26.3656,26.3656,26.3213,26.3276,46425.0
2018-06-14 12:30:00,41.57,41.6,41.55,41.56,19697.0,26.3276,26.3466,26.315,26.3213,19697.0
2018-06-14 13:00:00,41.56,41.58,41.53,41.55,17966.0,26.3213,26.334,26.3023,26.315,17966.0
2018-06-14 13:30:00,41.54,41.55,41.41,41.42,54803.0,26.3086,26.315,26.2263,26.2326,54803.0
2018-06-14 14:00:00,41.43,41.47,41.42,41.43,33082.0,26.239,26.2643,26.2326,26.239,33082.0
2018-06-14 14:30:00,41.43,41.49,41.43,41.45,48750.0,26.239,26.277,26.239,26.2516,48750.0
2018-06-14 15:00:00,41.44,41.51,41.43,41.48,44182.0,26.2453,26.2896,26.239,26.2706,44182.0
2018-06-14 15:30:00,41.49,41.5,41.46,41.48,93153.0,26.277,26.2833,26.258,26.2706,93153.0
2018-06-15 09:30:00,41.28,41.3,41.07,41.16,91942.0,26.144,26.1566,26.011,26.068,91942.0
2018-06-15 10:00:00,41.16,41.19,41.07,41.13,52738.0,26.068,26.087,26.011,26.049,52738.0
2018-06-15 10:30:00,41.13,41.13,40.97,41.08,97573.0,26.049,26.049,25.9476,26.0173,97573.0
2018-06-15 11:00:00,41.09,41.17,41.06,41.13,40166.0,26.0236,26.0743,26.0046,26.049,40166.0
2018-06-15 11:30:00,41.13,41.28,41.1,41.27,24347.0,26.049,26.144,26.03,26.1376,24347.0
2018-06-15 12:00:00,41.28,41.31,41.18,41.19,18745.0,26.144,26.163,26.0806,26.087,18745.0
2018-06-15 12:30:00,41.18,41.22,41.17,41.2,16494.0,26.0806,26.106,26.0743,26.0933,16494.0
2018-06-15 13:00:00,41.2,41.2,41.1,41.13,27827.0,26.0933,26.0933,26.03,26.049,27827.0
2018-06-15 13:30:00,41.13,41.15,41.1,41.11,25421.0,26.049,26.0616,26.03,26.0363,25421.0
2018-06-15 14:00:00,41.12,41.22,41.11,41.21,30650.0,26.0426,26.106,26.0363,26.0996,30650.0
2018-06-15 14:30:00,41.21,41.23,41.19,41.21,30197.0,26.0996,26.1123,26.087,26.0996,30197.0
2018-06-15 15:00:00,41.2,41.21,41.15,41.2,39598.0,26.0933,26.0996,26.0616,26.0933,39598.0
2018-06-15 15:30:00,41.19,41.27,41.13,41.27,222269.0,26.087,26.1376,26.049,26.1376,222269.0
2018-06-18 09:30:00,41.23,41.26,41.09,41.16,91799.0,26.1123,26.1313,26.0236,26.068,91799.0
2018-06-18 10:00:00,41.16,41.16,41.01,41.12,30266.0,26.068,26.068,25.973,26.0426,30266.0
2018-06-18 10:30:00,41.13,41.19,41.08,41.08,31887.0,26.049,26.087,26.0173,26.0173,31887.0
2018-06-18 11:00:00,41.09,41.09,40.98,41.02,64435.0,26.0236,26.0236,25.954,25.9793,64435.0
2018-06-18 11:30:00,41.02,41.03,40.87,40.88,49444.0,25.9793,25.9856,25.8843,25.8906,49444.0
2018-06-18 12:00:00,40.87,40.92,40.83,40.87,48181.0,25.8843,25.916,25.859,25.8843,48181.0
2018-06-18 12:30:00,40.87,40.88,40.83,40.84,33731.0,25.8843,25.8906,25.859,25.8653,33731.0
2018-06-18 13:00:00,40.84,40.84,40.8,40.8,34283.0,25.8653,25.8653,25.84,25.84,34283.0
2018-06-18 13:30:00,40.8,40.86,40.8,40.85,28395.0,25.84,25.878,25.84,25.8716,28395.0
2018-06-18 14:00:00,40.86,40.88,40.83,40.85,56799.0,25.878,25.8906,25.859,25.8716,56799.0
2018-06-18 14:30:00,40.85,40.86,40.77,40.77,77043.0,25.8716,25.878,25.821,25.821,77043.0
2018-06-18 15:00:00,40.77,40.88,40.77,40.84,109842.0,25.821,25.8906,25.821,25.8653,109842.0
2018-06-18 15:30:00,40.83,40.95,40.83,40.94,252908.0,25.859,25.935,25.859,25.9286,252908.0
2018-06-19 09:30:00,40.57,40.83,40.57,40.71,69343.0,25.6943,25.859,25.6943,25.783,69343.0
2018-06-19 10:00:00,40.71,40.75,40.65,40.69,74118.0,25.783,25.8083,25.745,25.7703,74118.0
2018-06-19 10:30:00,40.69,40.81,40.67,40.81,74297.0,25.7703,25.8463,25.7576,25.8463,74297.0
2018-06-19 11:00:00,40.81,40.86,40.77,40.83,28321.0,25.8463,25.878,25.821,25.859,28321.0
2018-06-19 11:30:00,40.83,40.85,40.77,40.78,34221.0,25.859,25.8716,25.821,25.8273,34221.0
2018-06-19 12:00:00,40.79,40.8,40.74,40.75,23042.0,25.8336,25.84,25.802,25.8083,23042.0
2018-06-19 12:30:00,40.75,40.76,40.67,40.69,28257.0,25.8083,25.8146,25.7576,25.7703,28257.0
2018-06-19 13:00:00,40.68,40.72,40.65,40.65,28912.0,25.764,25.7893,25.745,25.745,28912.0
2018-06-19 13:30:00,40.65,40.66,40.62,40.63,22638.0,25.745,25.7513,25.726,25.7323,22638.0
2018-06-19 14:00:00,40.63,40.68,40.62,40.64,65000.0,25.7323,25.764,25.726,25.7386,65000.0
2018-06-19 14:30:00,40.64,40.7,40.63,40.68,30397.0,25.7386,25.7766,25.7323,25.764,30397.0
2018-06-19 15:00:00,40.67,40.68,40.61,40.62,73346.0,25.7576,25.764,25.7196,25.726,73346.0
2018-06-19 15:30:00,40.62,40.64,40.52,40.54,219749.0,25.726,25.7386,25.6626,25.6753,219749.0
2018-06-20 09:30:00,40.59,40.63,40.55,40.59,50242.0,25.707,25.7323,25.6816,25.707,50242.0
2018-06-20 10:00:00,40.59,40.67,40.55,40.67,51877.0,25.707,25.7576,25.6816,25.7576,51877.0
2018-06-20 10:30:00,40.67,40.8,40.62,40.75,38149.0,25.7576,25.84,25.726,25.8083,38149.0
2018-06-20 11:00:00,40.75,40.86,40.75,40.83,56129.0,25.8083,25.878,25.8083,25.859,56129.0
2018-06-20 11:30:00,40.82,40.85,40.77,40.82,40690.0,25.8526,25.8716,25.821,25.8526,40690.0
2018-06-20 12:00:00,40.82,40.83,40.72,40.73,35026.0,25.8526,25.859,25.7893,25.7956,35026.0
2018-06-20 12:30:00,40.73,40.75,40.72,40.73,12577.0,25.7956,25.8083,25.7893,25.7956,12577.0
2018-06-20 13:00:00,40.73,40.75,40.69,40.71,27752.0,25.7956,25.8083,25.7703,25.783,27752.0
2018-06-20 13:30:00,40.72,40.77,40.7,40.77,37942.0,25.7893,25.821,25.7766,25.821,37942.0
2018-06-20 14:00:00,40.76,40.79,40.69,40.7,36469.0,25.8146,25.8336,25.7703,25.7766,36469.0
2018-06-20 14:30:00,40.7,40.71,40.65,40.65,62608.0,25.7766,25.783,25.745,25.745,62608.0
2018-06-20 15:00:00,40.65,40.67,40.59,40.61,41150.0,25.745,25.7576,25.707,25.7196,41150.0
2018-06-20 15:30:00,40.62,40.65,40.58,40.62,93687.0,25.726,25.745,25.7006,25.726,93687.0
2018-06-21 09:30:00,40.65,40.67,40.53,40.61,38390.0,25.745,25.7576,25.669,25.7196,38390.0
2018-06-21 10:00:00,40.61,40.66,40.55,40.65,33173.0,25.7196,25.7513,25.6816,25.745,33173.0
2018-06-21 10:30:00,40.65,40.7,40.62,40.64,28678.0,25.745,25.7766,25.726,25.7386,28678.0
2018-06-21 11:00:00,40.63,40.63,40.58,40.59,36456.0,25.7323,25.7323,25.7006,25.707,36456.0
2018-06-21 11:30:00,40.61,40.66,40.56,40.61,52200.0,25.7196,25.7513,25.688,25.7196,52200.0
2018-06-21 12:00:00,40.62,40.63,40.56,40.61,25821.0,25.726,25.7323,25.688,25.7196,25821.0
2018-06-21 12:30:00,40.61,40.62,40.56,40.58,19198.0,25.7196,25.726,25.688,25.7006,19198.0
2018-06-21 13:00:00,40.58,40.61,40.56,40.6,21426.0,25.7006,25.7196,25.688,25.7133,21426.0
2018-06-21 13:30:00,40.6,40.63,40.59,40.61,18885.0,25.7133,25.7323,25.707,25.7196,18885.0
2018-06-21 14:00:00,40.62,40.65,40.61,40.64,35370.0,25.726,25.745,25.7196,25.7386,35370.0
2018-06-21 14:30:00,40.64,40.68,40.63,40.64,76074.0,25.7386,25.764,25.7323,25.7386,76074.0
2018-06-21 15:00:00,40.65,40.66,40.6,40.63,65543.0,25.745,25.7513,25.7133,25.7323,65543.0
2018-06-21 15:30:00,40.62,40.62,40.57,40.58,78417.0,25.726,25.726,25.6943,25.7006,78417.0
2018-06-22 09:30:00,40.65,40.68,40.53,40.58,97246.0,25.745,25.764,25.669,25.7006,97246.0
2018-06-22 10:00:00,40.58,40.6,40.52,40.54,36590.0,25.7006,25.7133,25.6626,25.6753,36590.0
2018-06-22 10:30:00,40.55,40.65,40.52,40.65,50224.0,25.6816,25.745,25.6626,25.745,50224.0
2018-06-22 11:00:00,40.65,40.72,40.64,40.69,45231.0,25.745,25.7893,25.7386,25.7703,45231.0
2018-06-22 11:30:00,40.7,40.73,40.68,40.68,32279.0,25.7766,25.7956,25.764,25.764,32279.0
2018-06-22 12:00:00,40.68,40.76,40.68,40.75,69352.0,25.764,25.8146,25.764,25.8083,69352.0
2018-06-22 12:30:00,40.75,40.8,40.74,40.78,41501.0,25.8083,25.84,25.802,25.8273,41501.0
2018-06-22 13:00:00,40.79,40.85,40.78,40.81,34574.0,25.8336,25.8716,25.8273,25.8463,34574.0
2018-06-22 13:30:00,40.81,40.85,40.79,40.81,50965.0,25.8463,25.8716,25.8336,25.8463,50965.0
2018-06-22 14:00:00,40.81,40.88,40.79,40.88,43030.0,25.8463,25.8906,25.8336,25.8906,43030.0
2018-06-22 14:30:00,40.87,40.89,40.84,40.88,41044.0,25.8843,25.897,25.8653,25.8906,41044.0
2018-06-22 15:00:00,40.88,40.94,40.87,40.91,42190.0,25.8906,25.9286,25.8843,25.9096,42190.0
2018-06-22 15:30:00,40.91,41.0,40.91,40.96,83526.0,25.9096,25.9666,25.9096,25.9413,83526.0
2018-06-25 09:30:00,40.84,40.84,40.58,40.58,98949.0,25.8653,25.8653,25.7006,25.7006,98949.0
2018-06-25 10:00:00,40.58,40.59,40.48,40.55,76920.0,25.7006,25.707,25.6373,25.6816,76920.0
2018-06-25 10:30:00,40.57,40.72,40.52,40.68,43452.0,25.6943,25.7893,25.6626,25.764,43452.0
2018-06-25 11:00:00,40.69,40.69,40.58,40.6,45169.0,25.7703,25.7703,25.7006,25.7133,45169.0
2018-06-25 11:30:00,40.61,40.61,40.44,40.54,105787.0,25.7196,25.7196,25.612,25.6753,105787.0
2018-06-25 12:00:00,40.55,40.55,40.45,40.47,24622.0,25.6816,25.6816,25.6183,25.631,24622.0
2018-06-25 12:30:00,40.47,40.54,40.46,40.51,55325.0,25.631,25.6753,25.6246,25.6563,55325.0
2018-06-25 13:00:00,40.52,40.53,40.46,40.51,31024.0,25.6626,25.669,25.6246,25.6563,31024.0
2018-06-25 13:30:00,40.5,40.56,40.5,40.55,34680.0,25.65,25.688,25.65,25.6816,34680.0
2018-06-25 14:00:00,40.55,40.58,40.46,40.48,41734.0,25.6816,25.7006,25.6246,25.6373,41734.0
2018-06-25 14:30:00,40.48,40.49,40.4,40.41,27674.0,25.6373,25.6436,25.5866,25.593,27674.0
2018-06-25 15:00:00,40.41,40.45,40.4,40.44,35899.0,25.593,25.6183,25.5866,25.612,35899.0
2018-06-25 15:30:00,40.44,40.51,40.43,40.44,100643.0,25.612,25.6563,25.6056,25.612,100643.0
2018-06-26 09:30:00,40.62,40.66,40.47,40.65,82079.0,25.726,25.7513,25.631,25.745,82079.0
2018-06-26 10:00:00,40.65,40.67,40.55,40.63,50764.0,25.745,25.7576,25.6816,25.7323,50764.0
2018-06-26 10:30:00,40.63,40.67,40.61,40.65,55150.0,25.7323,25.7576,25.7196,25.745,55150.0
2018-06-26 11:00:00,40.64,40.69,40.58,40.66,35498.0,25.7386,25.7703,25.7006,25.7513,35498.0
2018-06-26 11:30:00,40.66,40.66,40.6,40.63,39683.0,25.7513,25.7513,25.7133,25.7323,39683.0
2018-06-26 12:00:00,40.63,40.67,40.6,40.61,50838.0,25.7323,25.7576,25.7133,25.7196,50838.0
2018-06-26 12:30:00,40.61,40.64,40.55,40.58,45934.0,25.7196,25.7386,25.6816,25.7006,45934.0
2018-06-26 13:00:00,40.57,40.58,40.52,40.53,36063.0,25.6943,25.7006,25.6626,25.669,36063.0
2018-06-26 13:30:00,40.53,40.59,40.52,40.55,40833.0,25.669,25.707,25.6626,25.6816,40833.0
2018-06-26 14:00:00,40.55,40.59,40.51,40.56,34613.0,25.6816,25.707,25.6563,25.688,34613.0
2018-06-26 14:30:00,40.55,40.63,40.53,40.62,45859.0,25.6816,25.7323,25.669,25.726,45859.0
2018-06-26 15:00:00,40.62,40.63,40.58,40.61,56452.0,25.726,25.7323,25.7006,25.7196,56452.0
2018-06-26 15:30:00,40.61,40.62,40.47,40.5,132078.0,25.7196,25.726,25.631,25.65,132078.0
2018-06-27 09:30:00,40.58,40.63,40.49,40.58,46489.0,25.7006,25.7323,25.6436,25.7006,46489.0
2018-06-27 10:00:00,40.59,40.66,40.55,40.58,23521.0,25.707,25.7513,25.6816,25.7006,23521.0
2018-06-27 10:30:00,40.62,40.66,40.58,40.6,20562.0,25.726,25.7513,25.7006,25.7133,20562.0
2018-06-27 11:00:00,40.6,40.62,40.53,40.54,28180.0,25.7133,25.726,25.669,25.6753,28180.0
2018-06-27 11:30:00,40.53,40.61,40.5,40.61,44196.0,25.669,25.7196,25.65,25.7196,44196.0
2018-06-27 12:00:00,40.59,40.63,40.55,40.56,30783.0,25.707,25.7323,25.6816,25.688,30783.0
2018-06-27 12:30:00,40.56,40.58,40.52,40.54,112350.0,25.688,25.7006,25.6626,25.6753,112350.0
2018-06-27 13:00:00,40.54,40.58,40.53,40.55,41473.0,25.6753,25.7006,25.669,25.6816,41473.0
2018-06-27 13:30:00,40.54,40.56,40.52,40.52,53412.0,25.6753,25.688,25.6626,25.6626,53412.0
2018-06-27 14:00:00,40.52,40.58,40.51,40.55,33279.0,25.6626,25.7006,25.6563,25.6816,33279.0
2018-06-27 14:30:00,40.54,40.57,40.5,40.51,59986.0,25.6753,25.6943,25.65,25.6563,59986.0
2018-06-27 15:00:00,40.5,40.56,40.32,40.4,127583.0,25.65,25.688,25.536,25.5866,127583.0
2018-06-27 15:30:00,40.39,40.44,40.35,40.36,193066.0,25.5803,25.612,25.555,25.5613,193066.0
2018-06-28 09:30:00,40.47,40.54,40.43,40.54,50788.0,25.631,25.6753,25.6056,25.6753,50788.0
2018-06-28 10:00:00,40.54,40.57,40.49,40.53,35324.0,25.6753,25.6943,25.6436,25.669,35324.0
2018-06-28 10:30:00,40.53,40.55,40.42,40.45,55025.0,25.669,25.6816,25.5993,25.6183,55025.0
2018-06-28 11:00:00,40.45,40.45,40.3,40.39,76174.0,25.6183,25.6183,25.5233,25.5803,76174.0
2018-06-28 11:30:00,40.39,40.43,40.39,40.41,54629.0,25.5803,25.6056,25.5803,25.593,54629.0
2018-06-28 12:00:00,40.41,40.45,40.34,40.37,43498.0,25.593,25.6183,25.5486,25.5676,43498.0
2018-06-28 12:30:00,40.37,40.42,40.35,40.42,22831.0,25.5676,25.5993,25.555,25.5993,22831.0
2018-06-28 13:00:00,40.42,40.43,40.28,40.28,124784.0,25.5993,25.6056,25.5106,25.5106,124784.0
2018-06-28 13:30:00,40.27,40.37,40.2,40.36,64859.0,25.5043,25.5676,25.46,25.5613,64859.0
2018-06-28 14:00:00,40.37,40.42,40.35,40.36,59842.0,25.5676,25.5993,25.555,25.5613,59842.0
2018-06-28 14:30:00,40.36,40.43,40.27,40.43,94993.0,25.5613,25.6056,25.5043,25.6056,94993.0
2018-06-28 15:00:00,40.43,40.49,40.42,40.44,134434.0,25.6056,25.6436,25.5993,25.612,134434.0
2018-06-28 15:30:00,40.44,40.45,40.3,40.33,233578.0,25.612,25.6183,25.5233,25.5423,233578.0
2018-06-29 09:30:00,40.55,40.55,40.26,40.44,152467.0,25.6816,25.6816,25.498,25.612,152467.0
2018-06-29 10:00:00,40.43,40.43,40.34,40.36,64972.0,25.6056,25.6056,25.5486,25.5613,64972.0
2018-06-29 10:30:00,40.37,40.48,40.37,40.48,59142.0,25.5676,25.6373,25.5676,25.6373,59142.0
2018-06-29 11:00:00,40.48,40.54,40.43,40.5,61225.0,25.6373,25.6753,25.6056,25.65,61225.0
2018-06-29 11:30:00,40.5,40.61,40.47,40.55,70958.0,25.65,25.7196,25.631,25.6816,70958.0
2018-06-29 12:00:00,40.55,40.62,40.53,40.55,165056.0,25.6816,25.726,25.669,25.6816,165056.0
2018-06-29 12:30:00,40.55,40.6,40.51,40.52,100602.0,25.6816,25.7133,25.6563,25.6626,100602.0
2018-06-29 13:00:00,40.52,40.57,40.49,40.5,68680.0,25.6626,25.6943,25.6436,25.65,68680.0
2018-06-29 13:30:00,40.49,40.52,40.47,40.49,66507.0,25.6436,25.6626,25.631,25.6436,66507.0
2018-06-29 14:00:00,40.49,40.49,40.43,40.44,103918.0,25.6436,25.6436,25.6056,25.612,103918.0
2018-06-29 14:30:00,40.44,40.53,40.43,40.53,240576.0,25.612,25.669,25.6056,25.669,240576.0
2018-06-29 15:00:00,40.52,40.57,40.46,40.47,164098.0,25.6626,25.6943,25.6246,25.631,164098.0
2018-06-29 15:30:00,40.46,40.51,40.43,40.49,245796.0,25.6246,25.6563,25.6056,25.6436,245796.0
2018-07-02 09:30:00,40.45,40.56,40.44,40.5,52466.0,25.6183,25.688,25.612,25.65,52466.0
2018-07-02 10:00:00,40.5,40.59,40.49,40.51,61960.0,25.65,25.707,25.6436,25.6563,61960.0
2018-07-02 10:30:00,40.52,40.58,40.49,40.57,25342.0,25.6626,25.7006,25.6436,25.6943,25342.0
2018-07-02 11:00:00,40.57,40.6,40.52,40.52,30397.0,25.6943,25.7133,25.6626,25.6626,30397.0
2018-07-02 11:30:00,40.51,40.51,40.43,40.45,27570.0,25.6563,25.6563,25.6056,25.6183,27570.0
2018-07-02 12:00:00,40.45,40.45,40.32,40.34,22576.0,25.6183,25.6183,25.536,25.5486,22576.0
2018-07-02 12:30:00,40.34,40.36,40.33,40.33,21597.0,25.5486,25.5613,25.5423,25.5423,21597.0
2018-07-02 13:00:00,40.33,40.34,40.3,40.31,27466.0,25.5423,25.5486,25.5233,25.5296,27466.0
2018-07-02 13:30:00,40.31,40.32,40.19,40.24,59810.0,25.5296,25.536,25.4536,25.4853,59810.0
2018-07-02 14:00:00,40.24,40.34,40.24,40.34,43081.0,25.4853,25.5486,25.4853,25.5486,43081.0
2018-07-02 14:30:00,40.34,40.37,40.29,40.31,37708.0,25.5486,25.5676,25.517,25.5296,37708.0
2018-07-02 15:00:00,40.31,40.37,40.27,40.35,39972.0,25.5296,25.5676,25.5043,25.555,39972.0
2018-07-02 15:30:00,40.35,40.4,40.33,40.39,73422.0,25.555,25.5866,25.5423,25.5803,73422.0
2018-07-03 09:30:00,40.56,40.69,40.5,40.61,87782.0,25.688,25.7703,25.65,25.7196,87782.0
2018-07-03 10:00:00,40.62,40.68,40.58,40.66,126762.0,25.726,25.764,25.7006,25.7513,126762.0
2018-07-03 10:30:00,40.66,40.68,40.53,40.55,55971.0,25.7513,25.764,25.669,25.6816,55971.0
2018-07-03 11:00:00,40.56,40.65,40.54,40.59,50512.0,25.688,25.745,25.6753,25.707,50512.0
2018-07-03 11:30:00,40.59,40.85,40.59,40.83,60890.0,25.707,25.8716,25.707,25.859,60890.0
2018-07-03 12:00:00,40.83,40.86,40.77,40.83,71853.0,25.859,25.878,25.821,25.859,71853.0
2018-07-03 12:30:00,40.82,40.85,40.7,40.74,95262.0,25.8526,25.8716,25.7766,25.802,95262.0
2018-07-05 09:30:00,40.9,40.9,40.65,40.67,63013.0,25.9033,25.9033,25.745,25.7576,63013.0
2018-07-05 10:00:00,40.67,40.71,40.62,40.65,39478.0,25.7576,25.783,25.726,25.745,39478.0
2018-07-05 10:30:00,40.64,40.67,40.54,40.59,43894.0,25.7386,25.7576,25.6753,25.707,43894.0
2018-07-05 11:00:00,40.59,40.67,40.56,40.66,59014.0,25.707,25.7576,25.688,25.7513,59014.0
2018-07-05 11:30:00,40.66,40.75,40.65,40.73,87223.0,25.7513,25.8083,25.745,25.7956,87223.0
2018-07-05 12:00:00,40.72,40.85,40.72,40.83,33144.0,25.7893,25.8716,25.7893,25.859,33144.0
2018-07-05 12:30:00,40.82,40.83,40.77,40.77,36517.0,25.8526,25.859,25.821,25.821,36517.0
2018-07-05 13:00:00,40.77,40.78,40.75,40.77,94906.0,25.821,25.8273,25.8083,25.821,94906.0
2018-07-05 13:30:00,40.77,40.84,40.76,40.81,120509.0,25.821,25.8653,25.8146,25.8463,120509.0
2018-07-05 14:00:00,40.82,40.91,40.75,40.81,162198.0,25.8526,25.9096,25.8083,25.8463,162198.0
2018-07-05 14:30:00,40.81,40.86,40.74,40.84,151446.0,25.8463,25.878,25.802,25.8653,151446.0
2018-07-05 15:00:00,40.84,40.85,40.74,40.83,159700.0,25.8653,25.8716,25.802,25.859,159700.0
2018-07-05 15:30:00,40.83,40.87,40.77,40.87,378664.0,25.859,25.8843,25.821,25.8843,378664.0
2018-07-06 09:30:00,40.87,41.31,40.87,41.3,112119.0,25.8843,26.163,25.8843,26.1566,112119.0
2018-07-06 10:00:00,41.31,41.33,41.24,41.32,129880.0,26.163,26.1756,26.1186,26.1693,129880.0
2018-07-06 10:30:00,41.31,41.47,41.27,41.45,80395.0,26.163,26.2643,26.1376,26.2516,80395.0
2018-07-06 11:00:00,41.46,41.62,41.45,41.59,81345.0,26.258,26.3593,26.2516,26.3403,81345.0
2018-07-06 11:30:00,41.59,41.62,41.52,41.55,94171.0,26.3403,26.3593,26.296,26.315,94171.0
2018-07-06 12:00:00,41.55,41.57,41.47,41.48,93495.0,26.315,26.3276,26.2643,26.2706,93495.0
2018-07-06 12:30:00,41.48,41.5,41.46,41.47,68760.0,26.2706,26.2833,26.258,26.2643,68760.0
2018-07-06 13:00:00,41.47,41.53,41.45,41.53,65611.0,26.2643,26.3023,26.2516,26.3023,65611.0
2018-07-06 13:30:00,41.53,41.59,41.52,41.59,59323.0,26.3023,26.3403,26.296,26.3403,59323.0
2018-07-06 14:00:00,41.59,41.64,41.53,41.63,75878.0,26.3403,26.372,26.3023,26.3656,75878.0
2018-07-06 14:30:00,41.64,41.72,41.63,41.68,112561.0,26.372,26.4226,26.3656,26.3973,112561.0
2018-07-06 15:00:00,41.68,41.7,41.62,41.65,109122.0,26.3973,26.41,26.3593,26.3783,109122.0
2018-07-06 15:30:00,41.65,41.66,41.59,41.64,247659.0,26.3783,26.3846,26.3403,26.372,247659.0
2018-07-09 09:30:00,41.61,41.78,41.6,41.68,96121.0,26.353,26.4606,26.3466,26.3973,96121.0
2018-07-09 10:00:00,41.66,41.74,41.64,41.69,39906.0,26.3846,26.4353,26.372,26.4036,39906.0
2018-07-09 10:30:00,41.69,41.71,41.62,41.69,30560.0,26.4036,26.4163,26.3593,26.4036,30560.0
2018-07-09 11:00:00,41.7,41.75,41.56,41.6,46403.0,26.41,26.4416,26.3213,26.3466,46403.0
2018-07-09 11:30:00,41.6,41.62,41.51,41.52,48758.0,26.3466,26.3593,26.2896,26.296,48758.0
2018-07-09 12:00:00,41.52,41.62,41.51,41.62,49581.0,26.296,26.3593,26.2896,26.3593,49581.0
2018-07-09 12:30:00,41.61,41.66,41.58,41.66,41310.0,26.353,26.3846,26.334,26.3846,41310.0
2018-07-09 13:00:00,41.65,41.65,41.58,41.58,53443.0,26.3783,26.3783,26.334,26.334,53443.0
2018-07-09 13:30:00,41.57,41.59,41.55,41.57,31023.0,26.3276,26.3403,26.315,26.3276,31023.0
2018-07-09 14:00:00,41.56,41.57,41.53,41.53,50661.0,26.3213,26.3276,26.3023,26.3023,50661.0
2018-07-09 14:30:00,41.52,41.57,41.5,41.53,47154.0,26.296,26.3276,26.2833,26.3023,47154.0
2018-07-09 15:00:00,41.53,41.54,41.48,41.49,81376.0,26.3023,26.3086,26.2706,26.277,81376.0
2018-07-09 15:30:00,41.49,41.52,41.46,41.51,131324.0,26.277,26.296,26.258,26.2896,131324.0
2018-07-10 09:30:00,41.52,41.61,41.4,41.6,65961.0,26.296,26.353,26.22,26.3466,65961.0
2018-07-10 10:00:00,41.61,41.61,41.51,41.61,23532.0,26.353,26.353,26.2896,26.353,23532.0
2018-07-10 10:30:00,41.59,41.66,41.59,41.62,19578.0,26.3403,26.3846,26.3403,26.3593,19578.0
2018-07-10 11:00:00,41.63,41.67,41.62,41.67,38181.0,26.3656,26.391,26.3593,26.391,38181.0
2018-07-10 11:30:00,41.67,41.7,41.66,41.69,14578.0,26.391,26.41,26.3846,26.4036,14578.0
2018-07-10 12:00:00,41.7,41.75,41.69,41.74,13387.0,26.41,26.4416,26.4036,26.4353,13387.0
2018-07-10 12:30:00,41.74,41.79,41.74,41.77,19670.0,26.4353,26.467,26.4353,26.4543,19670.0
2018-07-10 13:00:00,41.77,41.8,41.76,41.8,17793.0,26.4543,26.4733,26.448,26.4733,17793.0
2018-07-10 13:30:00,41.8,41.86,41.8,41.85,19505.0,26.4733,26.5113,26.4733,26.505,19505.0
2018-07-10 14:00:00,41.84,41.88,41.84,41.86,22736.0,26.4986,26.524,26.4986,26.5113,22736.0
2018-07-10 14:30:00,41.87,41.91,41.86,41.89,16992.0,26.5176,26.543,26.5113,26.5303,16992.0
2018-07-10 15:00:00,41.89,41.9,41.87,41.88,27944.0,26.5303,26.5366,26.5176,26.524,27944.0
2018-07-10 15:30:00,41.89,41.94,41.88,41.93,71189.0,26.5303,26.562,26.524,26.5556,71189.0
2018-07-11 09:30:00,41.8,41.94,41.69,41.8,87382.0,26.4733,26.562,26.4036,26.4733,87382.0
2018-07-11 10:00:00,41.79,42.0,41.78,42.0,47892.0,26.467,26.6,26.4606,26.6,47892.0
2018-07-11 10:30:00,41.99,42.0,41.81,41.81,48787.0,26.5936,26.6,26.4796,26.4796,48787.0
2018-07-11 11:00:00,41.81,41.89,41.72,41.77,34261.0,26.4796,26.5303,26.4226,26.4543,34261.0
2018-07-11 11:30:00,41.76,41.81,41.74,41.78,31327.0,26.448,26.4796,26.4353,26.4606,31327.0
2018-07-11 12:00:00,41.78,41.88,41.77,41.87,41837.0,26.4606,26.524,26.4543,26.5176,41837.0
2018-07-11 12:30:00,41.87,41.87,41.82,41.85,31683.0,26.5176,26.5176,26.486,26.505,31683.0
2018-07-11 13:00:00,41.85,41.86,41.73,41.8,55196.0,26.505,26.5113,26.429,26.4733,55196.0
2018-07-11 13:30:00,41.8,41.83,41.78,41.81,23030.0,26.4733,26.4923,26.4606,26.4796,23030.0
2018-07-11 14:00:00,41.8,41.88,41.79,41.87,45376.0,26.4733,26.524,26.467,26.5176,45376.0
2018-07-11 14:30:00,41.87,41.9,41.84,41.87,42295.0,26.5176,26.5366,26.4986,26.5176,42295.0
2018-07-11 15:00:00,41.87,41.9,41.85,41.89,73584.0,26.5176,26.5366,26.505,26.5303,73584.0
2018-07-11 15:30:00,41.88,41.88,41.76,41.8,110360.0,26.524,26.524,26.448,26.4733,110360.0
2018-07-12 09:30:00,41.94,42.13,41.94,42.09,72156.0,26.562,26.6823,26.562,26.657,72156.0
2018-07-12 10:00:00,42.09,42.35,42.09,42.35,58798.0,26.657,26.8216,26.657,26.8216,58798.0
2018-07-12 10:30:00,42.35,42.44,42.31,42.36,86503.0,26.8216,26.8786,26.7963,26.828,86503.0
2018-07-12 11:00:00,42.37,42.42,42.34,42.42,46782.0,26.8343,26.866,26.8153,26.866,46782.0
2018-07-12 11:30:00,42.42,42.52,42.41,42.46,78726.0,26.866,26.9293,26.8596,26.8913,78726.0
2018-07-12 12:00:00,42.46,42.51,42.39,42.43,54910.0,26.8913,26.923,26.847,26.8723,54910.0
2018-07-12 12:30:00,42.44,42.46,42.35,42.41,20682.0,26.8786,26.8913,26.8216,26.8596,20682.0
2018-07-12 13:00:00,42.4,42.46,42.39,42.41,46176.0,26.8533,26.8913,26.847,26.8596,46176.0
2018-07-12 13:30:00,42.41,42.45,42.41,42.41,34657.0,26.8596,26.885,26.8596,26.8596,34657.0
2018-07-12 14:00:00,42.42,42.47,42.39,42.45,137379.0,26.866,26.8976,26.847,26.885,137379.0
2018-07-12 14:30:00,42.46,42.5,42.42,42.48,52725.0,26.8913,26.9166,26.866,26.904,52725.0
2018-07-12 15:00:00,42.49,42.51,42.48,42.48,42936.0,26.9103,26.923,26.904,26.904,42936.0
2018-07-12 15:30:00,42.49,42.58,42.46,42.54,155391.0,26.9103,26.9673,26.8913,26.942,155391.0
2018-07-13 09:30:00,42.57,42.59,42.39,42.55,67239.0,26.961,26.9736,26.847,26.9483,67239.0
2018-07-13 10:00:00,42.53,42.62,42.49,42.59,89647.0,26.9356,26.9926,26.9103,26.9736,89647.0
2018-07-13 10:30:00,42.59,42.64,42.58,42.62,27441.0,26.9736,27.0053,26.9673,26.9926,27441.0
2018-07-13 11:00:00,42.62,42.64,42.55,42.62,57067.0,26.9926,27.0053,26.9483,26.9926,57067.0
2018-07-13 11:30:00,42.62,42.63,42.55,42.63,26658.0,26.9926,26.999,26.9483,26.999,26658.0
2018-07-13 12:00:00,42.63,42.69,42.6,42.67,33616.0,26.999,27.037,26.98,27.0243,33616.0
2018-07-13 12:30:00,42.66,42.68,42.62,42.63,31275.0,27.018,27.0306,26.9926,26.999,31275.0
2018-07-13 13:00:00,42.63,42.64,42.59,42.61,22157.0,26.999,27.0053,26.9736,26.9863,22157.0
2018-07-13 13:30:00,42.6,42.61,42.55,42.58,24182.0,26.98,26.9863,26.9483,26.9673,24182.0
2018-07-13 14:00:00,42.58,42.59,42.55,42.57,35501.0,26.9673,26.9736,26.9483,26.961,35501.0
2018-07-13 14:30:00,42.57,42.58,42.53,42.58,39711.0,26.961,26.9673,26.9356,26.9673,39711.0
2018-07-13 15:00:00,42.58,42.59,42.48,42.49,44308.0,26.9673,26.9736,26.904,26.9103,44308.0
2018-07-13 15:30:00,42.49,42.57,42.49,42.52,86129.0,26.9103,26.961,26.9103,26.9293,86129.0
2018-07-16 09:30:00,42.63,42.66,42.41,42.56,60182.0,26.999,27.018,26.8596,26.9546,60182.0
2018-07-16 10:00:00,42.56,42.66,42.55,42.62,73153.0,26.9546,27.018,26.9483,26.9926,73153.0
2018-07-16 10:30:00,42.63,42.7,42.63,42.7,50493.0,26.999,27.0433,26.999,27.0433,50493.0
2018-07-16 11:00:00,42.7,42.75,42.66,42.68,58462.0,27.0433,27.075,27.018,27.0306,58462.0
2018-07-16 11:30:00,42.67,42.67,42.56,42.59,34605.0,27.0243,27.0243,26.9546,26.9736,34605.0
2018-07-16 12:00:00,42.59,42.62,42.57,42.61,23100.0,26.9736,26.9926,26.961,26.9863,23100.0
2018-07-16 12:30:00,42.61,42.69,42.61,42.69,18760.0,26.9863,27.037,26.9863,27.037,18760.0
2018-07-16 13:00:00,42.69,42.7,42.63,42.64,14631.0,27.037,27.0433,26.999,27.0053,14631.0
2018-07-16 13:30:00,42.63,42.64,42.6,42.63,17020.0,26.999,27.0053,26.98,26.999,17020.0
2018-07-16 14:00:00,42.62,42.65,42.61,42.62,36657.0,26.9926,27.0116,26.9863,26.9926,36657.0
2018-07-16 14:30:00,42.63,42.67,42.62,42.66,33761.0,26.999,27.0243,26.9926,27.018,33761.0
2018-07-16 15:00:00,42.65,42.66,42.63,42.65,28258.0,27.0116,27.018,26.999,27.0116,28258.0
2018-07-16 15:30:00,42.64,42.66,42.61,42.61,92142.0,27.0053,27.018,26.9863,26.9863,92142.0
2018-07-17 09:30:00,42.54,42.58,42.41,42.41,41870.0,26.942,26.9673,26.8596,26.8596,41870.0
2018-07-17 10:00:00,42.41,42.49,42.41,42.47,15086.0,26.8596,26.9103,26.8596,26.8976,15086.0
2018-07-17 10:30:00,42.47,42.49,42.4,42.47,22542.0,26.8976,26.9103,26.8533,26.8976,22542.0
2018-07-17 11:00:00,42.48,42.52,42.46,42.52,22919.0,26.904,26.9293,26.8913,26.9293,22919.0
2018-07-17 11:30:00,42.51,42.54,42.45,42.53,32435.0,26.923,26.942,26.885,26.9356,32435.0
2018-07-17 12:00:00,42.53,42.55,42.48,42.52,23826.0,26.9356,26.9483,26.904,26.9293,23826.0
2018-07-17 12:30:00,42.53,42.53,42.44,42.45,37783.0,26.9356,26.9356,26.8786,26.885,37783.0
2018-07-17 13:00:00,42.45,42.49,42.44,42.45,19947.0,26.885,26.9103,26.8786,26.885,19947.0
2018-07-17 13:30:00,42.45,42.47,42.42,42.45,22612.0,26.885,26.8976,26.866,26.885,22612.0
2018-07-17 14:00:00,42.46,42.49,42.42,42.42,46674.0,26.8913,26.9103,26.866,26.866,46674.0
2018-07-17 14:30:00,42.43,42.47,42.42,42.47,36750.0,26.8723,26.8976,26.866,26.8976,36750.0
2018-07-17 15:00:00,42.47,42.51,42.46,42.49,49151.0,26.8976,26.923,26.8913,26.9103,49151.0
2018-07-17 15:30:00,42.48,42.49,42.44,42.48,106263.0,26.904,26.9103,26.8786,26.904,106263.0
2018-07-18 09:30:00,42.43,42.52,42.39,42.39,41659.0,26.8723,26.9293,26.847,26.847,41659.0
2018-07-18 10:00:00,42.39,42.44,42.34,42.38,22458.0,26.847,26.8786,26.8153,26.8406,22458.0
2018-07-18 10:30:00,42.37,42.39,42.32,42.36,41157.0,26.8343,26.847,26.8026,26.828,41157.0
2018-07-18 11:00:00,42.35,42.42,42.33,42.34,37724.0,26.8216,26.866,26.809,26.8153,37724.0
2018-07-18 11:30:00,42.34,42.38,42.32,42.38,28724.0,26.8153,26.8406,26.8026,26.8406,28724.0
2018-07-18 12:00:00,42.38,42.47,42.37,42.46,23975.0,26.8406,26.8976,26.8343,26.8913,23975.0
2018-07-18 12:30:00,42.45,42.45,42.38,42.41,17749.0,26.885,26.885,26.8406,26.8596,17749.0
2018-07-18 13:00:00,42.41,42.43,42.39,42.41,26631.0,26.8596,26.8723,26.847,26.8596,26631.0
2018-07-18 13:30:00,42.41,42.42,42.38,42.4,18831.0,26.8596,26.866,26.8406,26.8533,18831.0
2018-07-18 14:00:00,42.4,42.4,42.34,42.34,23524.0,26.8533,26.8533,26.8153,26.8153,23524.0
2018-07-18 14:30:00,42.34,42.37,42.32,42.35,21198.0,26.8153,26.8343,26.8026,26.8216,21198.0
2018-07-18 15:00:00,42.34,42.42,42.34,42.42,28130.0,26.8153,26.866,26.8153,26.866,28130.0
2018-07-18 15:30:00,42.41,42.43,42.35,42.35,133279.0,26.8596,26.8723,26.8216,26.8216,133279.0
2018-07-19 09:30:00,42.12,42.12,41.94,41.94,68621.0,26.676,26.676,26.562,26.562,68621.0
2018-07-19 10:00:00,41.95,42.01,41.76,41.76,79233.0,26.5683,26.6063,26.448,26.448,79233.0
2018-07-19 10:30:00,41.76,41.9,41.74,41.87,89364.0,26.448,26.5366,26.4353,26.5176,89364.0
2018-07-19 11:00:00,41.86,41.97,41.84,41.97,53725.0,26.5113,26.581,26.4986,26.581,53725.0
2018-07-19 11:30:00,41.96,42.0,41.87,41.88,54906.0,26.5746,26.6,26.5176,26.524,54906.0
2018-07-19 12:00:00,41.89,41.91,41.85,41.89,34965.0,26.5303,26.543,26.505,26.5303,34965.0
2018-07-19 12:30:00,41.89,41.93,41.83,41.87,63208.0,26.5303,26.5556,26.4923,26.5176,63208.0
2018-07-19 13:00:00,41.86,41.96,41.85,41.94,38341.0,26.5113,26.5746,26.505,26.562,38341.0
2018-07-19 13:30:00,41.95,42.04,41.9,41.95,39644.0,26.5683,26.6253,26.5366,26.5683,39644.0
2018-07-19 14:00:00,41.96,42.06,41.96,42.05,42736.0,26.5746,26.638,26.5746,26.6316,42736.0
2018-07-19 14:30:00,42.05,42.08,41.98,42.02,65426.0,26.6316,26.6506,26.5873,26.6126,65426.0
2018-07-19 15:00:00,42.01,42.07,41.94,41.96,54884.0,26.6063,26.6443,26.562,26.5746,54884.0
2018-07-19 15:30:00,41.95,42.0,41.93,41.98,77291.0,26.5683,26.6,26.5556,26.5873,77291.0
2018-07-20 09:30:00,42.19,42.3,42.17,42.22,46315.0,26.7203,26.79,26.7076,26.7393,46315.0
2018-07-20 10:00:00,42.21,42.28,42.2,42.28,18167.0,26.733,26.7773,26.7266,26.7773,18167.0
2018-07-20 10:30:00,42.28,42.33,42.24,42.25,71690.0,26.7773,26.809,26.752,26.7583,71690.0
2018-07-20 11:00:00,42.23,42.29,42.18,42.25,34144.0,26.7456,26.7836,26.714,26.7583,34144.0
2018-07-20 11:30:00,42.25,42.29,42.24,42.24,19182.0,26.7583,26.7836,26.752,26.752,19182.0
2018-07-20 12:00:00,42.24,42.26,42.17,42.17,17920.0,26.752,26.7646,26.7076,26.7076,17920.0
2018-07-20 12:30:00,42.16,42.19,42.13,42.15,21655.0,26.7013,26.7203,26.6823,26.695,21655.0
2018-07-20 13:00:00,42.15,42.18,42.12,42.17,9783.0,26.695,26.714,26.676,26.7076,9783.0
2018-07-20 13:30:00,42.17,42.18,42.14,42.17,14342.0,26.7076,26.714,26.6886,26.7076,14342.0
2018-07-20 14:00:00,42.17,42.23,42.15,42.16,17370.0,26.7076,26.7456,26.695,26.7013,17370.0
2018-07-20 14:30:00,42.16,42.16,42.06,42.11,34947.0,26.7013,26.7013,26.638,26.6696,34947.0
2018-07-20 15:00:00,42.11,42.12,42.05,42.08,31726.0,26.6696,26.676,26.6316,26.6506,31726.0
2018-07-20 15:30:00,42.09,42.18,42.07,42.17,89720.0,26.657,26.714,26.6443,26.7076,89720.0
2018-07-23 09:30:00,42.05,42.12,41.94,42.02,47301.0,26.6316,26.676,26.562,26.6126,47301.0
2018-07-23 10:00:00,42.02,42.05,41.89,41.9,24276.0,26.6126,26.6316,26.5303,26.5366,24276.0
2018-07-23 10:30:00,41.9,41.95,41.88,41.92,24768.0,26.5366,26.5683,26.524,26.5493,24768.0
2018-07-23 11:00:00,41.92,41.98,41.91,41.97,45536.0,26.5493,26.5873,26.543,26.581,45536.0
2018-07-23 11:30:00,41.97,42.07,41.96,42.04,81680.0,26.581,26.6443,26.5746,26.6253,81680.0
2018-07-23 12:00:00,42.05,42.07,41.96,41.97,25167.0,26.6316,26.6443,26.5746,26.581,25167.0
2018-07-23 12:30:00,41.97,41.99,41.93,41.97,18122.0,26.581,26.5936,26.5556,26.581,18122.0
2018-07-23 13:00:00,41.97,41.97,41.93,41.93,17815.0,26.581,26.581,26.5556,26.5556,17815.0
2018-07-23 13:30:00,41.93,41.95,41.9,41.95,22569.0,26.5556,26.5683,26.5366,26.5683,22569.0
2018-07-23 14:00:00,41.95,41.96,41.9,41.95,20555.0,26.5683,26.5746,26.5366,26.5683,20555.0
2018-07-23 14:30:00,41.94,41.94,41.9,41.93,16766.0,26.562,26.562,26.5366,26.5556,16766.0
2018-07-23 15:00:00,41.93,41.95,41.92,41.94,27385.0,26.5556,26.5683,26.5493,26.562,27385.0
2018-07-23 15:30:00,41.94,42.0,41.93,41.98,73485.0,26.562,26.6,26.5556,26.5873,73485.0
2018-07-24 09:30:00,42.07,42.15,42.01,42.06,50110.0,26.6443,26.695,26.6063,26.638,50110.0
2018-07-24 10:00:00,42.07,42.21,42.06,42.2,56056.0,26.6443,26.733,26.638,26.7266,56056.0
2018-07-24 10:30:00,42.2,42.27,42.16,42.2,41958.0,26.7266,26.771,26.7013,26.7266,41958.0
2018-07-24 11:00:00,42.2,42.22,42.04,42.08,74155.0,26.7266,26.7393,26.6253,26.6506,74155.0
2018-07-24 11:30:00,42.09,42.11,42.03,42.06,31789.0,26.657,26.6696,26.619,26.638,31789.0
2018-07-24 12:00:00,42.05,42.09,41.99,41.99,34659.0,26.6316,26.657,26.5936,26.5936,34659.0
2018-07-24 12:30:00,42.0,42.08,41.98,42.07,39843.0,26.6,26.6506,26.5873,26.6443,39843.0
2018-07-24 13:00:00,42.07,42.09,41.99,42.06,25805.0,26.6443,26.657,26.5936,26.638,25805.0
2018-07-24 13:30:00,42.05,42.1,42.04,42.09,12703.0,26.6316,26.6633,26.6253,26.657,12703.0
2018-07-24 14:00:00,42.09,42.11,42.0,42.03,48690.0,26.657,26.6696,26.6,26.619,48690.0
2018-07-24 14:30:00,42.04,42.05,41.96,42.02,38068.0,26.6253,26.6316,26.5746,26.6126,38068.0
2018-07-24 15:00:00,42.01,42.02,41.99,42.0,28115.0,26.6063,26.6126,26.5936,26.6,28115.0
2018-07-24 15:30:00,42.0,42.04,41.98,41.99,97403.0,26.6,26.6253,26.5873,26.5936,97403.0
2018-07-25 09:30:00,42.11,42.19,41.92,42.01,48514.0,26.6696,26.7203,26.5493,26.6063,48514.0
2018-07-25 10:00:00,42.01,42.04,41.93,41.93,15313.0,26.6063,26.6253,26.5556,26.5556,15313.0
2018-07-25 10:30:00,41.93,41.99,41.79,41.82,36589.0,26.5556,26.5936,26.467,26.486,36589.0
2018-07-25 11:00:00,41.82,41.84,41.75,41.79,26752.0,26.486,26.4986,26.4416,26.467,26752.0
2018-07-25 11:30:00,41.79,41.86,41.76,41.84,42082.0,26.467,26.5113,26.448,26.4986,42082.0
2018-07-25 12:00:00,41.83,41.9,41.83,41.9,31697.0,26.4923,26.5366,26.4923,26.5366,31697.0
2018-07-25 12:30:00,41.89,41.93,41.85,41.91,28275.0,26.5303,26.5556,26.505,26.543,28275.0
2018-07-25 13:00:00,41.9,42.01,41.9,41.98,17500.0,26.5366,26.6063,26.5366,26.5873,17500.0
2018-07-25 13:30:00,41.99,42.05,41.98,42.01,29183.0,26.5936,26.6316,26.5873,26.6063,29183.0
2018-07-25 14:00:00,42.01,42.07,41.97,41.98,31867.0,26.6063,26.6443,26.581,26.5873,31867.0
2018-07-25 14:30:00,41.99,42.03,41.92,41.94,68082.0,26.5936,26.619,26.5493,26.562,68082.0
2018-07-25 15:00:00,41.94,41.96,41.91,41.95,25841.0,26.562,26.5746,26.543,26.5683,25841.0
2018-07-25 15:30:00,41.96,42.1,41.92,42.05,95987.0,26.5746,26.6633,26.5493,26.6316,95987.0
2018-07-26 09:30:00,42.02,42.03,41.89,41.95,54705.0,26.6126,26.619,26.5303,26.5683,54705.0
2018-07-26 10:00:00,41.95,42.08,41.9,41.93,39131.0,26.5683,26.6506,26.5366,26.5556,39131.0
2018-07-26 10:30:00,41.92,42.06,41.92,42.02,24235.0,26.5493,26.638,26.5493,26.6126,24235.0
2018-07-26 11:00:00,42.02,42.12,41.99,42.11,27739.0,26.6126,26.676,26.5936,26.6696,27739.0
2018-07-26 11:30:00,42.13,42.2,42.1,42.16,49145.0,26.6823,26.7266,26.6633,26.7013,49145.0
2018-07-26 12:00:00,42.16,42.22,42.15,42.21,30433.0,26.7013,26.7393,26.695,26.733,30433.0
2018-07-26 12:30:00,42.21,42.21,42.12,42.14,16605.0,26.733,26.733,26.676,26.6886,16605.0
2018-07-26 13:00:00,42.15,42.19,42.13,42.19,20152.0,26.695,26.7203,26.6823,26.7203,20152.0
2018-07-26 13:30:00,42.2,42.24,42.18,42.22,19219.0,26.7266,26.752,26.714,26.7393,19219.0
2018-07-26 14:00:00,42.22,42.24,42.17,42.17,18294.0,26.7393,26.752,26.7076,26.7076,18294.0
2018-07-26 14:30:00,42.18,42.18,42.12,42.17,23487.0,26.714,26.714,26.676,26.7076,23487.0
2018-07-26 15:00:00,42.17,42.21,42.12,42.19,17875.0,26.7076,26.733,26.676,26.7203,17875.0
2018-07-26 15:30:00,42.19,42.19,42.11,42.12,64005.0,26.7203,26.7203,26.6696,26.676,64005.0
2018-07-27 09:30:00,42.21,42.26,42.05,42.22,65676.0,26.733,26.7646,26.6316,26.7393,65676.0
2018-07-27 10:00:00,42.2,42.27,42.16,42.26,31112.0,26.7266,26.771,26.7013,26.7646,31112.0
2018-07-27 10:30:00,42.25,42.39,42.25,42.34,26826.0,26.7583,26.847,26.7583,26.8153,26826.0
2018-07-27 11:00:00,42.34,42.35,42.24,42.27,14275.0,26.8153,26.8216,26.752,26.771,14275.0
2018-07-27 11:30:00,42.25,42.29,42.2,42.2,37573.0,26.7583,26.7836,26.7266,26.7266,37573.0
2018-07-27 12:00:00,42.21,42.23,42.18,42.21,16949.0,26.733,26.7456,26.714,26.733,16949.0
2018-07-27 12:30:00,42.21,42.21,42.02,42.02,38526.0,26.733,26.733,26.6126,26.6126,38526.0
2018-07-27 13:00:00,42.02,42.16,41.99,42.11,32239.0,26.6126,26.7013,26.5936,26.6696,32239.0
2018-07-27 13:30:00,42.11,42.11,42.04,42.08,23433.0,26.6696,26.6696,26.6253,26.6506,23433.0
2018-07-27 14:00:00,42.09,42.12,42.06,42.08,29378.0,26.657,26.676,26.638,26.6506,29378.0
2018-07-27 14:30:00,42.08,42.1,42.03,42.06,27354.0,26.6506,26.6633,26.619,26.638,27354.0
2018-07-27 15:00:00,42.07,42.13,42.07,42.08,21340.0,26.6443,26.6823,26.6443,26.6506,21340.0
2018-07-27 15:30:00,42.09,42.15,42.09,42.15,57043.0,26.657,26.695,26.657,26.695,57043.0
2018-07-30 09:30:00,42.3,42.34,42.23,42.34,53840.0,26.79,26.8153,26.7456,26.8153,53840.0
2018-07-30 10:00:00,42.35,42.44,42.24,42.43,34972.0,26.8216,26.8786,26.752,26.8723,34972.0
2018-07-30 10:30:00,42.42,42.42,42.27,42.28,17282.0,26.866,26.866,26.771,26.7773,17282.0
2018-07-30 11:00:00,42.28,42.39,42.27,42.38,11961.0,26.7773,26.847,26.771,26.8406,11961.0
2018-07-30 11:30:00,42.39,42.42,42.36,42.36,15435.0,26.847,26.866,26.828,26.828,15435.0
2018-07-30 12:00:00,42.36,42.36,42.25,42.31,47574.0,26.828,26.828,26.7583,26.7963,47574.0
2018-07-30 12:30:00,42.3,42.35,42.3,42.33,15704.0,26.79,26.8216,26.79,26.809,15704.0
2018-07-30 13:00:00,42.32,42.33,42.24,42.26,21712.0,26.8026,26.809,26.752,26.7646,21712.0
2018-07-30 13:30:00,42.27,42.31,42.26,42.29,17379.0,26.771,26.7963,26.7646,26.7836,17379.0
2018-07-30 14:00:00,42.3,42.3,42.24,42.29,19118.0,26.79,26.79,26.752,26.7836,19118.0
2018-07-30 14:30:00,42.28,42.3,42.26,42.3,26339.0,26.7773,26.79,26.7646,26.79,26339.0
2018-07-30 15:00:00,42.3,42.3,42.23,42.23,34501.0,26.79,26.79,26.7456,26.7456,34501.0
2018-07-30 15:30:00,42.24,42.29,42.24,42.26,59186.0,26.752,26.7836,26.752,26.7646,59186.0
2018-07-31 09:30:00,42.26,42.33,42.09,42.17,39005.0,26.7646,26.809,26.657,26.7076,39005.0
2018-07-31 10:00:00,42.19,42.32,42.17,42.25,39118.0,26.7203,26.8026,26.7076,26.7583,39118.0
2018-07-31 10:30:00,42.25,42.41,42.23,42.41,64656.0,26.7583,26.8596,26.7456,26.8596,64656.0
2018-07-31 11:00:00,42.41,42.49,42.39,42.45,75174.0,26.8596,26.9103,26.847,26.885,75174.0
2018-07-31 11:30:00,42.45,42.48,42.36,42.38,56034.0,26.885,26.904,26.828,26.8406,56034.0
2018-07-31 12:00:00,42.39,42.42,42.35,42.36,84901.0,26.847,26.866,26.8216,26.828,84901.0
2018-07-31 12:30:00,42.37,42.43,42.36,42.41,37182.0,26.8343,26.8723,26.828,26.8596,37182.0
2018-07-31 13:00:00,42.4,42.46,42.38,42.46,19922.0,26.8533,26.8913,26.8406,26.8913,19922.0
2018-07-31 13:30:00,42.46,42.53,42.46,42.5,24201.0,26.8913,26.9356,26.8913,26.9166,24201.0
2018-07-31 14:00:00,42.5,42.51,42.41,42.42,23793.0,26.9166,26.923,26.8596,26.866,23793.0
2018-07-31 14:30:00,42.42,42.53,42.42,42.51,40793.0,26.866,26.9356,26.866,26.923,40793.0
2018-07-31 15:00:00,42.5,42.5,42.42,42.43,72953.0,26.9166,26.9166,26.866,26.8723,72953.0
2018-07-31 15:30:00,42.43,42.61,42.42,42.42,243470.0,26.8723,26.9863,26.866,26.866,243470.0
2018-08-01 09:30:00,42.45,42.47,42.19,42.32,74308.0,26.885,26.8976,26.7203,26.8026,74308.0
2018-08-01 10:00:00,42.31,42.54,42.3,42.54,98974.0,26.7963,26.942,26.79,26.942,98974.0
2018-08-01 10:30:00,42.55,42.57,42.48,42.51,55503.0,26.9483,26.961,26.904,26.923,55503.0
2018-08-01 11:00:00,42.51,42.51,42.39,42.45,134066.0,26.923,26.923,26.847,26.885,134066.0
2018-08-01 11:30:00,42.44,42.51,42.43,42.44,46223.0,26.8786,26.923,26.8723,26.8786,46223.0
2018-08-01 12:00:00,42.44,42.47,42.38,42.38,100066.0,26.8786,26.8976,26.8406,26.8406,100066.0
2018-08-01 12:30:00,42.38,42.38,42.26,42.3,91565.0,26.8406,26.8406,26.7646,26.79,91565.0
2018-08-01 13:00:00,42.3,42.33,42.28,42.28,16622.0,26.79,26.809,26.7773,26.7773,16622.0
2018-08-01 13:30:00,42.28,42.4,42.25,42.33,27944.0,26.7773,26.8533,26.7583,26.809,27944.0
2018-08-01 14:00:00,42.34,42.4,42.3,42.4,31424.0,26.8153,26.8533,26.79,26.8533,31424.0
2018-08-01 14:30:00,42.4,42.45,42.38,42.44,34248.0,26.8533,26.885,26.8406,26.8786,34248.0
2018-08-01 15:00:00,42.44,42.47,42.39,42.44,46952.0,26.8786,26.8976,26.847,26.8786,46952.0
2018-08-01 15:30:00,42.45,42.48,42.36,42.45,123785.0,26.885,26.904,26.828,26.885,123785.0
2018-08-02 09:30:00,42.09,42.1,41.59,41.63,80569.0,26.657,26.6633,26.3403,26.3656,80569.0
2018-08-02 10:00:00,41.61,41.71,41.46,41.49,122575.0,26.353,26.4163,26.258,26.277,122575.0
2018-08-02 10:30:00,41.48,41.51,41.44,41.48,39636.0,26.2706,26.2896,26.2453,26.2706,39636.0
2018-08-02 11:00:00,41.48,41.84,41.48,41.78,29782.0,26.2706,26.4986,26.2706,26.4606,29782.0
2018-08-02 11:30:00,41.77,41.91,41.76,41.85,47804.0,26.4543,26.543,26.448,26.505,47804.0
2018-08-02 12:00:00,41.86,41.86,41.79,41.81,19311.0,26.5113,26.5113,26.467,26.4796,19311.0
2018-08-02 12:30:00,41.8,41.8,41.6,41.64,27814.0,26.4733,26.4733,26.3466,26.372,27814.0
2018-08-02 13:00:00,41.65,41.69,41.62,41.67,19916.0,26.3783,26.4036,26.3593,26.391,19916.0
2018-08-02 13:30:00,41.67,41.69,41.64,41.64,30449.0,26.391,26.4036,26.372,26.372,30449.0
2018-08-02 14:00:00,41.64,41.64,41.59,41.6,36095.0,26.372,26.372,26.3403,26.3466,36095.0
2018-08-02 14:30:00,41.6,41.61,41.56,41.57,43944.0,26.3466,26.353,26.3213,26.3276,43944.0
2018-08-02 15:00:00,41.57,41.64,41.54,41.63,69123.0,26.3276,26.372,26.3086,26.3656,69123.0
2018-08-02 15:30:00,41.63,41.66,41.6,41.65,129297.0,26.3656,26.3846,26.3466,26.3783,129297.0
2018-08-03 09:30:00,41.55,41.67,41.53,41.59,71451.0,26.315,26.391,26.3023,26.3403,71451.0
2018-08-03 10:00:00,41.59,41.63,41.51,41.61,59646.0,26.3403,26.3656,26.2896,26.353,59646.0
2018-08-03 10:30:00,41.61,41.74,41.6,41.69,47225.0,26.353,26.4353,26.3466,26.4036,47225.0
2018-08-03 11:00:00,41.69,41.76,41.67,41.76,21202.0,26.4036,26.448,26.391,26.448,21202.0
2018-08-03 11:30:00,41.76,41.79,41.74,41.78,34765.0,26.448,26.467,26.4353,26.4606,34765.0
2018-08-03 12:00:00,41.77,41.77,41.71,41.72,34043.0,26.4543,26.4543,26.4163,26.4226,34043.0
2018-08-03 12:30:00,41.72,41.74,41.65,41.66,29354.0,26.4226,26.4353,26.3783,26.3846,29354.0
2018-08-03 13:00:00,41.67,41.69,41.64,41.65,30071.0,26.391,26.4036,26.372,26.3783,30071.0
2018-08-03 13:30:00,41.66,41.66,41.61,41.64,18781.0,26.3846,26.3846,26.353,26.372,18781.0
2018-08-03 14:00:00,41.63,41.65,41.61,41.64,18075.0,26.3656,26.3783,26.353,26.372,18075.0
2018-08-03 14:30:00,41.65,41.67,41.64,41.66,19502.0,26.3783,26.391,26.372,26.3846,19502.0
2018-08-03 15:00:00,41.65,41.71,41.65,41.7,31696.0,26.3783,26.4163,26.3783,26.41,31696.0
2018-08-03 15:30:00,41.7,41.73,41.67,41.7,98008.0,26.41,26.429,26.391,26.41,98008.0
2018-08-06 09:30:00,41.8,41.89,41.71,41.8,51271.0,26.4733,26.5303,26.4163,26.4733,51271.0
2018-08-06 10:00:00,41.8,41.82,41.68,41.69,20758.0,26.4733,26.486,26.3973,26.4036,20758.0
2018-08-06 10:30:00,41.7,41.75,41.69,41.7,20022.0,26.41,26.4416,26.4036,26.41,20022.0
2018-08-06 11:00:00,41.7,41.7,41.58,41.58,52901.0,26.41,26.41,26.334,26.334,52901.0
2018-08-06 11:30:00,41.58,41.58,41.46,41.5,76163.0,26.334,26.334,26.258,26.2833,76163.0
2018-08-06 12:00:00,41.5,41.59,41.49,41.58,51744.0,26.2833,26.3403,26.277,26.334,51744.0
2018-08-06 12:30:00,41.59,41.63,41.58,41.63,17686.0,26.3403,26.3656,26.334,26.3656,17686.0
2018-08-06 13:00:00,41.63,41.63,41.53,41.53,25339.0,26.3656,26.3656,26.3023,26.3023,25339.0
2018-08-06 13:30:00,41.53,41.55,41.53,41.54,14835.0,26.3023,26.315,26.3023,26.3086,14835.0
2018-08-06 14:00:00,41.54,41.54,41.51,41.51,18970.0,26.3086,26.3086,26.2896,26.2896,18970.0
2018-08-06 14:30:00,41.52,41.54,41.51,41.53,31510.0,26.296,26.3086,26.2896,26.3023,31510.0
2018-08-06 15:00:00,41.52,41.57,41.5,41.57,44996.0,26.296,26.3276,26.2833,26.3276,44996.0
2018-08-06 15:30:00,41.57,41.57,41.51,41.51,71757.0,26.3276,26.3276,26.2896,26.2896,71757.0
2018-08-07 09:30:00,41.62,41.62,41.32,41.35,106348.0,26.3593,26.3593,26.1693,26.1883,106348.0
2018-08-07 10:00:00,41.35,41.37,41.15,41.23,57384.0,26.1883,26.201,26.0616,26.1123,57384.0
2018-08-07 10:30:00,41.25,41.26,41.12,41.13,19116.0,26.125,26.1313,26.0426,26.049,19116.0
2018-08-07 11:00:00,41.14,41.18,41.08,41.17,62942.0,26.0553,26.0806,26.0173,26.0743,62942.0
2018-08-07 11:30:00,41.18,41.2,41.13,41.16,24950.0,26.0806,26.0933,26.049,26.068,24950.0
2018-08-07 12:00:00,41.16,41.22,41.13,41.13,28898.0,26.068,26.106,26.049,26.049,28898.0
2018-08-07 12:30:00,41.13,41.13,41.02,41.07,50520.0,26.049,26.049,25.9793,26.011,50520.0
2018-08-07 13:00:00,41.08,41.12,40.97,41.03,45800.0,26.0173,26.0426,25.9476,25.9856,45800.0
2018-08-07 13:30:00,41.03,41.03,40.91,40.91,48473.0,25.9856,25.9856,25.9096,25.9096,48473.0
2018-08-07 14:00:00,40.92,40.95,40.89,40.91,45394.0,25.916,25.935,25.897,25.9096,45394.0
2018-08-07 14:30:00,40.9,40.95,40.87,40.88,34615.0,25.9033,25.935,25.8843,25.8906,34615.0
2018-08-07 15:00:00,40.89,40.93,40.85,40.91,55580.0,25.897,25.9223,25.8716,25.9096,55580.0
2018-08-07 15:30:00,40.91,40.95,40.86,40.89,115624.0,25.9096,25.935,25.878,25.897,115624.0
2018-08-08 09:30:00,40.95,40.96,40.73,40.8,86975.0,25.935,25.9413,25.7956,25.84,86975.0
2018-08-08 10:00:00,40.8,40.83,40.71,40.79,40892.0,25.84,25.859,25.783,25.8336,40892.0
2018-08-08 10:30:00,40.78,40.8,40.67,40.78,55550.0,25.8273,25.84,25.7576,25.8273,55550.0
2018-08-08 11:00:00,40.77,40.8,40.7,40.73,51577.0,25.821,25.84,25.7766,25.7956,51577.0
2018-08-08 11:30:00,40.74,40.84,40.73,40.76,36481.0,25.802,25.8653,25.7956,25.8146,36481.0
2018-08-08 12:00:00,40.76,40.77,40.68,40.69,30021.0,25.8146,25.821,25.764,25.7703,30021.0
2018-08-08 12:30:00,40.69,40.7,40.64,40.66,19479.0,25.7703,25.7766,25.7386,25.7513,19479.0
2018-08-08 13:00:00,40.66,40.83,40.66,40.83,28961.0,25.7513,25.859,25.7513,25.859,28961.0
2018-08-08 13:30:00,40.84,40.93,40.81,40.93,34305.0,25.8653,25.9223,25.8463,25.9223,34305.0
2018-08-08 14:00:00,40.92,40.97,40.91,40.96,20385.0,25.916,25.9476,25.9096,25.9413,20385.0
2018-08-08 14:30:00,40.97,40.98,40.9,40.95,52217.0,25.9476,25.954,25.9033,25.935,52217.0
2018-08-08 15:00:00,40.95,40.99,40.94,40.99,44761.0,25.935,25.9603,25.9286,25.9603,44761.0
2018-08-08 15:30:00,40.99,41.01,40.93,40.95,101440.0,25.9603,25.973,25.9223,25.935,101440.0
2018-08-09 09:30:00,40.95,41.22,40.95,41.2,53266.0,25.935,26.106,25.935,26.0933,53266.0
2018-08-09 10:00:00,41.2,41.22,41.1,41.15,28573.0,26.0933,26.106,26.03,26.0616,28573.0
2018-08-09 10:30:00,41.13,41.27,41.13,41.18,27868.0,26.049,26.1376,26.049,26.0806,27868.0
2018-08-09 11:00:00,41.19,41.2,41.09,41.1,39420.0,26.087,26.0933,26.0236,26.03,39420.0
2018-08-09 11:30:00,41.09,41.11,41.06,41.09,47307.0,26.0236,26.0363,26.0046,26.0236,47307.0
2018-08-09 12:00:00,41.09,41.13,41.06,41.07,35791.0,26.0236,26.049,26.0046,26.011,35791.0
2018-08-09 12:30:00,41.07,41.08,41.05,41.05,16677.0,26.011,26.0173,25.9983,25.9983,16677.0
2018-08-09 13:00:00,41.05,41.06,41.01,41.02,19968.0,25.9983,26.0046,25.973,25.9793,19968.0
2018-08-09 13:30:00,41.02,41.06,41.02,41.04,28628.0,25.9793,26.0046,25.9793,25.992,28628.0
2018-08-09 14:00:00,41.05,41.06,41.0,41.05,34190.0,25.9983,26.0046,25.9666,25.9983,34190.0
2018-08-09 14:30:00,41.05,41.08,41.04,41.08,41006.0,25.9983,26.0173,25.992,26.0173,41006.0
2018-08-09 15:00:00,41.06,41.09,41.04,41.07,28676.0,26.0046,26.0236,25.992,26.011,28676.0
2018-08-09 15:30:00,41.06,41.07,41.01,41.01,72832.0,26.0046,26.011,25.973,25.973,72832.0
2018-08-10 09:30:00,40.81,40.85,40.53,40.55,86080.0,25.8463,25.8716,25.669,25.6816,86080.0
2018-08-10 10:00:00,40.54,40.65,40.52,40.54,82355.0,25.6753,25.745,25.6626,25.6753,82355.0
2018-08-10 10:30:00,40.52,40.56,40.48,40.56,38981.0,25.6626,25.688,25.6373,25.688,38981.0
2018-08-10 11:00:00,40.55,40.57,40.49,40.51,39102.0,25.6816,25.6943,25.6436,25.6563,39102.0
2018-08-10 11:30:00,40.5,40.51,40.38,40.39,32730.0,25.65,25.6563,25.574,25.5803,32730.0
2018-08-10 12:00:00,40.39,40.43,40.37,40.43,29790.0,25.5803,25.6056,25.5676,25.6056,29790.0
2018-08-10 12:30:00,40.44,40.45,40.4,40.42,16896.0,25.612,25.6183,25.5866,25.5993,16896.0
2018-08-10 13:00:00,40.41,40.42,40.35,40.36,16186.0,25.593,25.5993,25.555,25.5613,16186.0
2018-08-10 13:30:00,40.36,40.39,40.35,40.35,21645.0,25.5613,25.5803,25.555,25.555,21645.0
2018-08-10 14:00:00,40.36,40.47,40.33,40.43,45644.0,25.5613,25.631,25.5423,25.6056,45644.0
2018-08-10 14:30:00,40.43,40.49,40.42,40.49,23433.0,25.6056,25.6436,25.5993,25.6436,23433.0
2018-08-10 15:00:00,40.48,40.55,40.43,40.52,42363.0,25.6373,25.6816,25.6056,25.6626,42363.0
2018-08-10 15:30:00,40.52,40.52,40.47,40.51,79449.0,25.6626,25.6626,25.631,25.6563,79449.0
2018-08-13 09:30:00,40.48,40.73,40.43,40.61,109866.0,25.6373,25.7956,25.6056,25.7196,109866.0
2018-08-13 10:00:00,40.62,40.69,40.61,40.62,33238.0,25.726,25.7703,25.7196,25.726,33238.0
2018-08-13 10:30:00,40.62,40.67,40.54,40.57,29886.0,25.726,25.7576,25.6753,25.6943,29886.0
2018-08-13 11:00:00,40.58,40.58,40.46,40.47,24997.0,25.7006,25.7006,25.6246,25.631,24997.0
2018-08-13 11:30:00,40.48,40.48,40.4,40.4,20609.0,25.6373,25.6373,25.5866,25.5866,20609.0
2018-08-13 12:00:00,40.39,40.42,40.38,40.41,15484.0,25.5803,25.5993,25.574,25.593,15484.0
2018-08-13 12:30:00,40.41,40.45,40.37,40.4,16774.0,25.593,25.6183,25.5676,25.5866,16774.0
2018-08-13 13:00:00,40.39,40.5,40.39,40.49,36197.0,25.5803,25.65,25.5803,25.6436,36197.0
2018-08-13 13:30:00,40.49,40.54,40.49,40.52,16664.0,25.6436,25.6753,25.6436,25.6626,16664.0
2018-08-13 14:00:00,40.52,40.61,40.52,40.6,22674.0,25.6626,25.7196,25.6626,25.7133,22674.0
2018-08-13 14:30:00,40.61,40.62,40.56,40.57,17225.0,25.7196,25.726,25.688,25.6943,17225.0
2018-08-13 15:00:00,40.57,40.57,40.54,40.55,23678.0,25.6943,25.6943,25.6753,25.6816,23678.0
2018-08-13 15:30:00,40.54,40.61,40.52,40.56,137655.0,25.6753,25.7196,25.6626,25.688,137655.0
2018-08-14 09:30:00,40.91,40.99,40.84,40.97,62660.0,25.9096,25.9603,25.8653,25.9476,62660.0
2018-08-14 10:00:00,40.96,41.01,40.86,41.0,61997.0,25.9413,25.973,25.878,25.9666,61997.0
2018-08-14 10:30:00,41.0,41.14,40.94,41.08,54923.0,25.9666,26.0553,25.9286,26.0173,54923.0
2018-08-14 11:00:00,41.09,41.13,40.99,41.0,39050.0,26.0236,26.049,25.9603,25.9666,39050.0
2018-08-14 11:30:00,41.0,41.05,40.96,40.98,19650.0,25.9666,25.9983,25.9413,25.954,19650.0
2018-08-14 12:00:00,40.98,41.04,40.98,41.04,29175.0,25.954,25.992,25.954,25.992,29175.0
2018-08-14 12:30:00,41.04,41.07,41.0,41.01,17374.0,25.992,26.011,25.9666,25.973,17374.0
2018-08-14 13:00:00,41.01,41.05,40.98,41.0,21624.0,25.973,25.9983,25.954,25.9666,21624.0
2018-08-14 13:30:00,41.0,41.06,40.99,41.04,16397.0,25.9666,26.0046,25.9603,25.992,16397.0
2018-08-14 14:00:00,41.04,41.04,40.94,40.95,23416.0,25.992,25.992,25.9286,25.935,23416.0
2018-08-14 14:30:00,40.95,41.03,40.94,41.01,26324.0,25.935,25.9856,25.9286,25.973,26324.0
2018-08-14 15:00:00,41.01,41.07,41.0,41.05,37144.0,25.973,26.011,25.9666,25.9983,37144.0
2018-08-14 15:30:00,41.04,41.08,41.01,41.08,124396.0,25.992,26.0173,25.973,26.0173,124396.0
2018-08-15 09:30:00,40.82,40.85,40.57,40.67,65995.0,25.8526,25.8716,25.6943,25.7576,65995.0
2018-08-15 10:00:00,40.67,40.79,40.63,40.68,42608.0,25.7576,25.8336,25.7323,25.764,42608.0
2018-08-15 10:30:00,40.67,40.68,40.5,40.52,43473.0,25.7576,25.764,25.65,25.6626,43473.0
2018-08-15 11:00:00,40.52,40.6,40.49,40.56,46342.0,25.6626,25.7133,25.6436,25.688,46342.0
2018-08-15 11:30:00,40.56,40.64,40.53,40.64,27229.0,25.688,25.7386,25.669,25.7386,27229.0
2018-08-15 12:00:00,40.64,40.74,40.62,40.73,26262.0,25.7386,25.802,25.726,25.7956,26262.0
2018-08-15 12:30:00,40.72,40.77,40.72,40.76,13293.0,25.7893,25.821,25.7893,25.8146,13293.0
2018-08-15 13:00:00,40.76,40.79,40.72,40.76,21438.0,25.8146,25.8336,25.7893,25.8146,21438.0
2018-08-15 13:30:00,40.75,40.79,40.72,40.77,16899.0,25.8083,25.8336,25.7893,25.821,16899.0
2018-08-15 14:00:00,40.76,40.77,40.71,40.73,25311.0,25.8146,25.821,25.783,25.7956,25311.0
2018-08-15 14:30:00,40.73,40.78,40.7,40.76,31050.0,25.7956,25.8273,25.7766,25.8146,31050.0
2018-08-15 15:00:00,40.76,40.79,40.72,40.75,25825.0,25.8146,25.8336,25.7893,25.8083,25825.0
2018-08-15 15:30:00,40.75,40.77,40.73,40.77,60709.0,25.8083,25.821,25.7956,25.821,60709.0
2018-08-16 09:30:00,40.87,41.24,40.87,41.17,73385.0,25.8843,26.1186,25.8843,26.0743,73385.0
2018-08-16 10:00:00,41.18,41.2,41.07,41.17,38976.0,26.0806,26.0933,26.011,26.0743,38976.0
2018-08-16 10:30:00,41.17,41.21,41.14,41.17,28054.0,26.0743,26.0996,26.0553,26.0743,28054.0
2018-08-16 11:00:00,41.17,41.24,41.16,41.22,34909.0,26.0743,26.1186,26.068,26.106,34909.0
2018-08-16 11:30:00,41.21,41.22,41.15,41.21,31048.0,26.0996,26.106,26.0616,26.0996,31048.0
2018-08-16 12:00:00,41.22,41.24,41.16,41.18,20799.0,26.106,26.1186,26.068,26.0806,20799.0
2018-08-16 12:30:00,41.18,41.19,41.11,41.15,18370.0,26.0806,26.087,26.0363,26.0616,18370.0
2018-08-16 13:00:00,41.13,41.17,41.09,41.09,15381.0,26.049,26.0743,26.0236,26.0236,15381.0
2018-08-16 13:30:00,41.09,41.1,41.01,41.05,19667.0,26.0236,26.03,25.973,25.9983,19667.0
2018-08-16 14:00:00,41.05,41.13,41.02,41.12,31902.0,25.9983,26.049,25.9793,26.0426,31902.0
2018-08-16 14:30:00,41.12,41.14,41.07,41.12,42048.0,26.0426,26.0553,26.011,26.0426,42048.0
2018-08-16 15:00:00,41.12,41.13,41.04,41.08,34590.0,26.0426,26.049,25.992,26.0173,34590.0
2018-08-16 15:30:00,41.08,41.08,40.99,41.04,96307.0,26.0173,26.0173,25.9603,25.992,96307.0
2018-08-17 09:30:00,41.21,41.3,41.12,41.16,56738.0,26.0996,26.1566,26.0426,26.068,56738.0
2018-08-17 10:00:00,41.17,41.23,41.09,41.1,36302.0,26.0743,26.1123,26.0236,26.03,36302.0
2018-08-17 10:30:00,41.11,41.24,41.11,41.23,28377.0,26.0363,26.1186,26.0363,26.1123,28377.0
2018-08-17 11:00:00,41.22,41.25,41.18,41.19,35269.0,26.106,26.125,26.0806,26.087,35269.0
2018-08-17 11:30:00,41.19,41.22,41.14,41.19,18743.0,26.087,26.106,26.0553,26.087,18743.0
2018-08-17 12:00:00,41.19,41.25,41.18,41.21,20939.0,26.087,26.125,26.0806,26.0996,20939.0
2018-08-17 12:30:00,41.22,41.22,41.18,41.18,13092.0,26.106,26.106,26.0806,26.0806,13092.0
2018-08-17 13:00:00,41.19,41.2,41.16,41.18,19520.0,26.087,26.0933,26.068,26.0806,19520.0
2018-08-17 13:30:00,41.18,41.33,41.17,41.33,36897.0,26.0806,26.1756,26.0743,26.1756,36897.0
2018-08-17 14:00:00,41.34,41.55,41.33,41.47,79010.0,26.182,26.315,26.1756,26.2643,79010.0
2018-08-17 14:30:00,41.48,41.58,41.46,41.58,46332.0,26.2706,26.334,26.258,26.334,46332.0
2018-08-17 15:00:00,41.57,41.57,41.52,41.55,51122.0,26.3276,26.3276,26.296,26.315,51122.0
2018-08-17 15:30:00,41.55,41.58,41.51,41.54,64463.0,26.315,26.334,26.2896,26.3086,64463.0
2018-08-20 09:30:00,41.55,41.62,41.47,41.54,45912.0,26.315,26.3593,26.2643,26.3086,45912.0
2018-08-20 10:00:00,41.55,41.56,41.38,41.5,34686.0,26.315,26.3213,26.2073,26.2833,34686.0
2018-08-20 10:30:00,41.49,41.55,41.47,41.49,32143.0,26.277,26.315,26.2643,26.277,32143.0
2018-08-20 11:00:00,41.48,41.55,41.48,41.48,31081.0,26.2706,26.315,26.2706,26.2706,31081.0
2018-08-20 11:30:00,41.49,41.62,41.49,41.53,43618.0,26.277,26.3593,26.277,26.3023,43618.0
2018-08-20 12:00:00,41.54,41.63,41.52,41.59,27479.0,26.3086,26.3656,26.296,26.3403,27479.0
2018-08-20 12:30:00,41.59,41.6,41.52,41.53,30584.0,26.3403,26.3466,26.296,26.3023,30584.0
2018-08-20 13:00:00,41.53,41.53,41.46,41.49,26826.0,26.3023,26.3023,26.258,26.277,26826.0
2018-08-20 13:30:00,41.48,41.53,41.48,41.51,17936.0,26.2706,26.3023,26.2706,26.2896,17936.0
2018-08-20 14:00:00,41.52,41.55,41.51,41.53,30084.0,26.296,26.315,26.2896,26.3023,30084.0
2018-08-20 14:30:00,41.53,41.55,41.5,41.55,25988.0,26.3023,26.315,26.2833,26.315,25988.0
2018-08-20 15:00:00,41.54,41.55,41.53,41.55,27848.0,26.3086,26.315,26.3023,26.315,27848.0
2018-08-20 15:30:00,41.54,41.57,41.48,41.56,98652.0,26.3086,26.3276,26.2706,26.3213,98652.0
2018-08-21 09:30:00,41.71,41.72,41.57,41.66,49895.0,26.4163,26.4226,26.3276,26.3846,49895.0
2018-08-21 10:00:00,41.66,41.67,41.59,41.63,25447.0,26.3846,26.391,26.3403,26.3656,25447.0
2018-08-21 10:30:00,41.63,41.63,41.58,41.59,84751.0,26.3656,26.3656,26.334,26.3403,84751.0
2018-08-21 11:00:00,41.59,41.65,41.59,41.61,34830.0,26.3403,26.3783,26.3403,26.353,34830.0
2018-08-21 11:30:00,41.63,41.71,41.61,41.7,54235.0,26.3656,26.4163,26.353,26.41,54235.0
2018-08-21 12:00:00,41.7,41.72,41.61,41.63,40684.0,26.41,26.4226,26.353,26.3656,40684.0
2018-08-21 12:30:00,41.62,41.64,41.58,41.64,39418.0,26.3593,26.372,26.334,26.372,39418.0
2018-08-21 13:00:00,41.63,41.64,41.56,41.58,29838.0,26.3656,26.372,26.3213,26.334,29838.0
2018-08-21 13:30:00,41.58,41.61,41.56,41.57,33463.0,26.334,26.353,26.3213,26.3276,33463.0
2018-08-21 14:00:00,41.57,41.59,41.55,41.55,32623.0,26.3276,26.3403,26.315,26.315,32623.0
2018-08-21 14:30:00,41.55,41.55,41.48,41.5,38241.0,26.315,26.315,26.2706,26.2833,38241.0
2018-08-21 15:00:00,41.51,41.54,41.47,41.54,37560.0,26.2896,26.3086,26.2643,26.3086,37560.0
2018-08-21 15:30:00,41.53,41.53,41.4,41.41,84821.0,26.3023,26.3023,26.22,26.2263,84821.0
2018-08-22 09:30:00,41.5,41.59,41.41,41.46,45317.0,26.2833,26.3403,26.2263,26.258,45317.0
2018-08-22 10:00:00,41.46,41.53,41.43,41.44,23437.0,26.258,26.3023,26.239,26.2453,23437.0
2018-08-22 10:30:00,41.45,41.49,41.38,41.42,35413.0,26.2516,26.277,26.2073,26.2326,35413.0
2018-08-22 11:00:00,41.42,41.49,41.38,41.46,33866.0,26.2326,26.277,26.2073,26.258,33866.0
2018-08-22 11:30:00,41.44,41.46,41.4,41.42,22249.0,26.2453,26.258,26.22,26.2326,22249.0
2018-08-22 12:00:00,41.43,41.45,41.4,41.44,14267.0,26.239,26.2516,26.22,26.2453,14267.0
2018-08-22 12:30:00,41.43,41.46,41.4,41.44,33968.0,26.239,26.258,26.22,26.2453,33968.0
2018-08-22 13:00:00,41.44,41.45,41.4,41.43,14295.0,26.2453,26.2516,26.22,26.239,14295.0
2018-08-22 13:30:00,41.42,41.46,41.39,41.41,22424.0,26.2326,26.258,26.2136,26.2263,22424.0
2018-08-22 14:00:00,41.42,41.5,41.35,41.4,22121.0,26.2326,26.2833,26.1883,26.22,22121.0
2018-08-22 14:30:00,41.4,41.41,41.35,41.36,17662.0,26.22,26.2263,26.1883,26.1946,17662.0
2018-08-22 15:00:00,41.36,41.4,41.35,41.38,23935.0,26.1946,26.22,26.1883,26.2073,23935.0
2018-08-22 15:30:00,41.37,41.42,41.36,41.4,56045.0,26.201,26.2326,26.1946,26.22,56045.0
2018-08-23 09:30:00,41.19,41.33,41.14,41.32,96588.0,26.087,26.1756,26.0553,26.1693,96588.0
2018-08-23 10:00:00,41.3,41.3,41.18,41.24,52889.0,26.1566,26.1566,26.0806,26.1186,52889.0
2018-08-23 10:30:00,41.24,41.27,41.21,41.27,15789.0,26.1186,26.1376,26.0996,26.1376,15789.0
2018-08-23 11:00:00,41.27,41.28,41.19,41.21,18317.0,26.1376,26.144,26.087,26.0996,18317.0
2018-08-23 11:30:00,41.22,41.22,41.12,41.13,24409.0,26.106,26.106,26.0426,26.049,24409.0
2018-08-23 12:00:00,41.13,41.13,41.04,41.05,30638.0,26.049,26.049,25.992,25.9983,30638.0
2018-08-23 12:30:00,41.05,41.07,41.04,41.04,11190.0,25.9983,26.011,25.992,25.992,11190.0
2018-08-23 13:00:00,41.04,41.04,40.96,40.96,24707.0,25.992,25.992,25.9413,25.9413,24707.0
2018-08-23 13:30:00,40.97,41.04,40.95,41.0,13607.0,25.9476,25.992,25.935,25.9666,13607.0
2018-08-23 14:00:00,41.01,41.03,40.97,41.01,20181.0,25.973,25.9856,25.9476,25.973,20181.0
2018-08-23 14:30:00,41.0,41.01,40.92,40.93,32777.0,25.9666,25.973,25.916,25.9223,32777.0
2018-08-23 15:00:00,40.93,41.02,40.92,41.02,40441.0,25.9223,25.9793,25.916,25.9793,40441.0
2018-08-23 15:30:00,41.02,41.04,40.97,40.99,106152.0,25.9793,25.992,25.9476,25.9603,106152.0
2018-08-24 09:30:00,41.13,41.14,40.92,40.95,31172.0,26.049,26.0553,25.916,25.935,31172.0
2018-08-24 10:00:00,40.94,41.07,40.93,41.02,17278.0,25.9286,26.011,25.9223,25.9793,17278.0
2018-08-24 10:30:00,41.02,41.08,41.0,41.04,13658.0,25.9793,26.0173,25.9666,25.992,13658.0
2018-08-24 11:00:00,41.04,41.09,41.02,41.03,16178.0,25.992,26.0236,25.9793,25.9856,16178.0
2018-08-24 11:30:00,41.03,41.15,41.02,41.15,25699.0,25.9856,26.0616,25.9793,26.0616,25699.0
2018-08-24 12:00:00,41.15,41.16,41.1,41.11,13968.0,26.0616,26.068,26.03,26.0363,13968.0
2018-08-24 12:30:00,41.11,41.12,41.04,41.05,12026.0,26.0363,26.0426,25.992,25.9983,12026.0
2018-08-24 13:00:00,41.05,41.09,41.05,41.07,18104.0,25.9983,26.0236,25.9983,26.011,18104.0
2018-08-24 13:30:00,41.07,41.08,41.0,41.01,19169.0,26.011,26.0173,25.9666,25.973,19169.0
2018-08-24 14:00:00,41.01,41.03,40.99,41.03,18131.0,25.973,25.9856,25.9603,25.9856,18131.0
2018-08-24 14:30:00,41.04,41.05,40.98,41.0,33014.0,25.992,25.9983,25.954,25.9666,33014.0
2018-08-24 15:00:00,41.01,41.05,40.98,41.02,17482.0,25.973,25.9983,25.954,25.9793,17482.0
2018-08-24 15:30:00,41.02,41.04,40.99,41.02,57166.0,25.9793,25.992,25.9603,25.9793,57166.0
2018-08-27 09:30:00,41.09,41.2,41.05,41.16,46340.0,26.0236,26.0933,25.9983,26.068,46340.0
2018-08-27 10:00:00,41.17,41.31,41.14,41.26,45368.0,26.0743,26.163,26.0553,26.1313,45368.0
2018-08-27 10:30:00,41.27,41.29,41.21,41.23,29858.0,26.1376,26.1503,26.0996,26.1123,29858.0
2018-08-27 11:00:00,41.23,41.27,41.13,41.13,66262.0,26.1123,26.1376,26.049,26.049,66262.0
2018-08-27 11:30:00,41.14,41.23,41.13,41.21,27690.0,26.0553,26.1123,26.049,26.0996,27690.0
2018-08-27 12:00:00,41.21,41.24,41.18,41.21,27024.0,26.0996,26.1186,26.0806,26.0996,27024.0
2018-08-27 12:30:00,41.22,41.23,41.2,41.22,13436.0,26.106,26.1123,26.0933,26.106,13436.0
2018-08-27 13:00:00,41.22,41.22,41.14,41.16,32145.0,26.106,26.106,26.0553,26.068,32145.0
2018-08-27 13:30:00,41.16,41.17,41.11,41.15,17323.0,26.068,26.0743,26.0363,26.0616,17323.0
2018-08-27 14:00:00,41.16,41.23,41.14,41.23,24515.0,26.068,26.1123,26.0553,26.1123,24515.0
2018-08-27 14:30:00,41.22,41.31,41.22,41.31,31344.0,26.106,26.163,26.106,26.163,31344.0
2018-08-27 15:00:00,41.3,41.34,41.28,41.28,33113.0,26.1566,26.182,26.144,26.144,33113.0
2018-08-27 15:30:00,41.29,41.32,41.26,41.29,72014.0,26.1503,26.1693,26.1313,26.1503,72014.0
2018-08-28 09:30:00,41.55,41.58,41.32,41.4,40088.0,26.315,26.334,26.1693,26.22,40088.0
2018-08-28 10:00:00,41.4,41.43,41.25,41.28,47610.0,26.22,26.239,26.125,26.144,47610.0
2018-08-28 10:30:00,41.28,41.3,41.21,41.29,39649.0,26.144,26.1566,26.0996,26.1503,39649.0
2018-08-28 11:00:00,41.3,41.32,41.25,41.28,25070.0,26.1566,26.1693,26.125,26.144,25070.0
2018-08-28 11:30:00,41.27,41.27,41.21,41.22,17097.0,26.1376,26.1376,26.0996,26.106,17097.0
2018-08-28 12:00:00,41.22,41.28,41.21,41.24,24498.0,26.106,26.144,26.0996,26.1186,24498.0
2018-08-28 12:30:00,41.25,41.3,41.24,41.29,16954.0,26.125,26.1566,26.1186,26.1503,16954.0
2018-08-28 13:00:00,41.29,41.32,41.27,41.28,18242.0,26.1503,26.1693,26.1376,26.144,18242.0
2018-08-28 13:30:00,41.27,41.38,41.26,41.3,31298.0,26.1376,26.2073,26.1313,26.1566,31298.0
2018-08-28 14:00:00,41.29,41.29,41.23,41.24,15733.0,26.1503,26.1503,26.1123,26.1186,15733.0
2018-08-28 14:30:00,41.24,41.27,41.23,41.25,16127.0,26.1186,26.1376,26.1123,26.125,16127.0
2018-08-28 15:00:00,41.25,41.27,41.23,41.25,23152.0,26.125,26.1376,26.1123,26.125,23152.0
2018-08-28 15:30:00,41.25,41.28,41.22,41.24,55072.0,26.125,26.144,26.106,26.1186,55072.0
2018-08-29 09:30:00,41.31,41.34,41.12,41.3,36469.0,26.163,26.182,26.0426,26.1566,36469.0
2018-08-29 10:00:00,41.34,41.38,41.28,41.38,39388.0,26.182,26.2073,26.144,26.2073,39388.0
2018-08-29 10:30:00,41.38,41.41,41.28,41.35,25612.0,26.2073,26.2263,26.144,26.1883,25612.0
2018-08-29 11:00:00,41.34,41.4,41.3,41.4,19270.0,26.182,26.22,26.1566,26.22,19270.0
2018-08-29 11:30:00,41.39,41.42,41.34,41.34,35161.0,26.2136,26.2326,26.182,26.182,35161.0
2018-08-29 12:00:00,41.35,41.47,41.33,41.42,57753.0,26.1883,26.2643,26.1756,26.2326,57753.0
2018-08-29 12:30:00,41.41,41.51,41.41,41.51,35118.0,26.2263,26.2896,26.2263,26.2896,35118.0
2018-08-29 13:00:00,41.51,41.52,41.43,41.48,21499.0,26.2896,26.296,26.239,26.2706,21499.0
2018-08-29 13:30:00,41.47,41.47,41.39,41.41,21724.0,26.2643,26.2643,26.2136,26.2263,21724.0
2018-08-29 14:00:00,41.41,41.43,41.38,41.42,29788.0,26.2263,26.239,26.2073,26.2326,29788.0
2018-08-29 14:30:00,41.42,41.45,41.39,41.41,20399.0,26.2326,26.2516,26.2136,26.2263,20399.0
2018-08-29 15:00:00,41.41,41.47,41.4,41.47,34970.0,26.2263,26.2643,26.22,26.2643,34970.0
2018-08-29 15:30:00,41.47,41.49,41.43,41.44,141316.0,26.2643,26.277,26.239,26.2453,141316.0
2018-08-30 09:30:00,41.24,41.35,41.2,41.35,58114.0,26.1186,26.1883,26.0933,26.1883,58114.0
2018-08-30 10:00:00,41.35,41.42,41.31,41.39,35020.0,26.1883,26.2326,26.163,26.2136,35020.0
2018-08-30 10:30:00,41.4,41.46,41.38,41.42,34988.0,26.22,26.258,26.2073,26.2326,34988.0
2018-08-30 11:00:00,41.42,41.47,41.29,41.31,39834.0,26.2326,26.2643,26.1503,26.163,39834.0
2018-08-30 11:30:00,41.31,41.37,41.3,41.34,37167.0,26.163,26.201,26.1566,26.182,37167.0
2018-08-30 12:00:00,41.34,41.37,41.28,41.32,42617.0,26.182,26.201,26.144,26.1693,42617.0
2018-08-30 12:30:00,41.31,41.38,41.31,41.35,20809.0,26.163,26.2073,26.163,26.1883,20809.0
2018-08-30 13:00:00,41.34,41.35,41.26,41.27,24172.0,26.182,26.1883,26.1313,26.1376,24172.0
2018-08-30 13:30:00,41.27,41.37,41.27,41.35,26503.0,26.1376,26.201,26.1376,26.1883,26503.0
2018-08-30 14:00:00,41.35,41.36,41.21,41.24,31666.0,26.1883,26.1946,26.0996,26.1186,31666.0
2018-08-30 14:30:00,41.25,41.3,41.22,41.24,38581.0,26.125,26.1566,26.106,26.1186,38581.0
2018-08-30 15:00:00,41.24,41.26,41.18,41.25,32866.0,26.1186,26.1313,26.0806,26.125,32866.0
2018-08-30 15:30:00,41.26,41.34,41.24,41.32,102726.0,26.1313,26.182,26.1186,26.1693,102726.0
2018-08-31 09:30:00,40.89,41.11,40.89,41.08,47230.0,25.897,26.0363,25.897,26.0173,47230.0
2018-08-31 10:00:00,41.07,41.23,41.06,41.16,23484.0,26.011,26.1123,26.0046,26.068,23484.0
2018-08-31 10:30:00,41.16,41.2,41.05,41.05,18205.0,26.068,26.0933,25.9983,25.9983,18205.0
2018-08-31 11:00:00,41.06,41.1,40.83,40.83,41234.0,26.0046,26.03,25.859,25.859,41234.0
2018-08-31 11:30:00,40.84,40.88,40.79,40.83,40225.0,25.8653,25.8906,25.8336,25.859,40225.0
2018-08-31 12:00:00,40.82,40.84,40.69,40.73,22705.0,25.8526,25.8653,25.7703,25.7956,22705.0
2018-08-31 12:30:00,40.73,40.78,40.71,40.77,42071.0,25.7956,25.8273,25.783,25.821,42071.0
2018-08-31 13:00:00,40.77,40.77,40.67,40.67,34589.0,25.821,25.821,25.7576,25.7576,34589.0
2018-08-31 13:30:00,40.67,40.77,40.66,40.74,17555.0,25.7576,25.821,25.7513,25.802,17555.0
2018-08-31 14:00:00,40.74,40.74,40.66,40.66,28245.0,25.802,25.802,25.7513,25.7513,28245.0
2018-08-31 14:30:00,40.67,40.76,40.64,40.7,28781.0,25.7576,25.8146,25.7386,25.7766,28781.0
2018-08-31 15:00:00,40.7,40.74,40.58,40.59,44071.0,25.7766,25.802,25.7006,25.707,44071.0
2018-08-31 15:30:00,40.59,40.79,40.59,40.78,112361.0,25.707,25.8336,25.707,25.8273,112361.0
2018-09-04 09:30:00,40.28,40.33,40.11,40.21,86955.0,25.5106,25.5423,25.403,25.4663,86955.0
2018-09-04 10:00:00,40.25,40.35,40.23,40.3,26025.0,25.4916,25.555,25.479,25.5233,26025.0
2018-09-04 10:30:00,40.29,40.32,40.19,40.23,24072.0,25.517,25.536,25.4536,25.479,24072.0
2018-09-04 11:00:00,40.23,40.24,40.1,40.11,61392.0,25.479,25.4853,25.3966,25.403,61392.0
2018-09-04 11:30:00,40.11,40.17,40.08,40.12,57826.0,25.403,25.441,25.384,25.4093,57826.0
2018-09-04 12:00:00,40.12,40.13,40.05,40.09,33891.0,25.4093,25.4156,25.365,25.3903,33891.0
2018-09-04 12:30:00,40.09,40.13,40.08,40.13,32569.0,25.3903,25.4156,25.384,25.4156,32569.0
2018-09-04 13:00:00,40.12,40.16,40.12,40.15,22885.0,25.4093,25.4346,25.4093,25.4283,22885.0
2018-09-04 13:30:00,40.14,40.15,40.06,40.07,51270.0,25.422,25.4283,25.3713,25.3776,51270.0
2018-09-04 14:00:00,40.08,40.1,40.06,40.08,31877.0,25.384,25.3966,25.3713,25.384,31877.0
2018-09-04 14:30:00,40.07,40.07,40.01,40.03,40034.0,25.3776,25.3776,25.3396,25.3523,40034.0
2018-09-04 15:00:00,40.02,40.03,39.92,39.93,67164.0,25.346,25.3523,25.2826,25.289,67164.0
2018-09-04 15:30:00,39.94,39.97,39.88,39.9,113748.0,25.2953,25.3143,25.2573,25.27,113748.0
2018-09-05 09:30:00,39.9,39.9,39.76,39.89,67549.0,25.27,25.27,25.1813,25.2636,67549.0
2018-09-05 10:00:00,39.9,39.96,39.84,39.92,36770.0,25.27,25.308,25.232,25.2826,36770.0
2018-09-05 10:30:00,39.91,40.01,39.89,40.0,54133.0,25.2763,25.3396,25.2636,25.3333,54133.0
2018-09-05 11:00:00,40.0,40.03,39.92,39.96,76937.0,25.3333,25.3523,25.2826,25.308,76937.0
2018-09-05 11:30:00,39.96,40.0,39.93,40.0,34147.0,25.308,25.3333,25.289,25.3333,34147.0
2018-09-05 12:00:00,39.98,40.01,39.95,39.97,37060.0,25.3206,25.3396,25.3016,25.3143,37060.0
2018-09-05 12:30:00,39.98,40.02,39.94,39.96,26901.0,25.3206,25.346,25.2953,25.308,26901.0
2018-09-05 13:00:00,39.96,40.02,39.96,40.01,29783.0,25.308,25.346,25.308,25.3396,29783.0
2018-09-05 13:30:00,40.01,40.18,40.0,40.15,122561.0,25.3396,25.4473,25.3333,25.4283,122561.0
2018-09-05 14:00:00,40.16,40.27,40.12,40.27,55713.0,25.4346,25.5043,25.4093,25.5043,55713.0
2018-09-05 14:30:00,40.26,40.3,40.21,40.28,44638.0,25.498,25.5233,25.4663,25.5106,44638.0
2018-09-05 15:00:00,40.29,40.34,40.25,40.33,67885.0,25.517,25.5486,25.4916,25.5423,67885.0
2018-09-05 15:30:00,40.33,40.39,40.32,40.36,161311.0,25.5423,25.5803,25.536,25.5613,161311.0
2018-09-06 09:30:00,40.35,40.4,40.26,40.33,54267.0,25.555,25.5866,25.498,25.5423,54267.0
2018-09-06 10:00:00,40.33,40.34,40.25,40.26,25605.0,25.5423,25.5486,25.4916,25.498,25605.0
2018-09-06 10:30:00,40.25,40.25,40.16,40.18,37529.0,25.4916,25.4916,25.4346,25.4473,37529.0
2018-09-06 11:00:00,40.18,40.23,40.1,40.14,49585.0,25.4473,25.479,25.3966,25.422,49585.0
2018-09-06 11:30:00,40.14,40.17,40.1,40.15,48547.0,25.422,25.441,25.3966,25.4283,48547.0
2018-09-06 12:00:00,40.14,40.23,40.12,40.12,38729.0,25.422,25.479,25.4093,25.4093,38729.0
2018-09-06 12:30:00,40.13,40.16,40.11,40.13,17591.0,25.4156,25.4346,25.403,25.4156,17591.0
2018-09-06 13:00:00,40.14,40.27,40.13,40.26,31672.0,25.422,25.5043,25.4156,25.498,31672.0
2018-09-06 13:30:00,40.26,40.31,40.24,40.25,21774.0,25.498,25.5296,25.4853,25.4916,21774.0
2018-09-06 14:00:00,40.26,40.3,40.23,40.25,27305.0,25.498,25.5233,25.479,25.4916,27305.0
2018-09-06 14:30:00,40.25,40.51,40.25,40.51,60970.0,25.4916,25.6563,25.4916,25.6563,60970.0
2018-09-06 15:00:00,40.49,40.53,40.45,40.49,30616.0,25.6436,25.669,25.6183,25.6436,30616.0
2018-09-06 15:30:00,40.49,40.49,40.4,40.43,88912.0,25.6436,25.6436,25.5866,25.6056,88912.0
2018-09-07 09:30:00,40.35,40.37,40.15,40.25,39024.0,25.555,25.5676,25.4283,25.4916,39024.0
2018-09-07 10:00:00,40.26,40.3,40.22,40.29,17525.0,25.498,25.5233,25.4726,25.517,17525.0
2018-09-07 10:30:00,40.28,40.3,40.18,40.2,22631.0,25.5106,25.5233,25.4473,25.46,22631.0
2018-09-07 11:00:00,40.19,40.19,40.04,40.11,41197.0,25.4536,25.4536,25.3586,25.403,41197.0
2018-09-07 11:30:00,40.09,40.11,40.03,40.11,43982.0,25.3903,25.403,25.3523,25.403,43982.0
2018-09-07 12:00:00,40.11,40.14,39.97,40.03,36850.0,25.403,25.422,25.3143,25.3523,36850.0
2018-09-07 12:30:00,40.03,40.09,40.03,40.09,20774.0,25.3523,25.3903,25.3523,25.3903,20774.0
2018-09-07 13:00:00,40.09,40.11,40.06,40.07,11518.0,25.3903,25.403,25.3713,25.3776,11518.0
2018-09-07 13:30:00,40.08,40.12,40.06,40.1,16906.0,25.384,25.4093,25.3713,25.3966,16906.0
2018-09-07 14:00:00,40.1,40.14,40.09,40.13,22443.0,25.3966,25.422,25.3903,25.4156,22443.0
2018-09-07 14:30:00,40.14,40.15,40.09,40.14,29968.0,25.422,25.4283,25.3903,25.422,29968.0
2018-09-07 15:00:00,40.13,40.15,40.13,40.14,20419.0,25.4156,25.4283,25.4156,25.422,20419.0
2018-09-07 15:30:00,40.14,40.17,40.09,40.13,125118.0,25.422,25.441,25.3903,25.4156,125118.0
2018-09-10 09:30:00,40.42,40.5,40.33,40.33,50734.0,25.5993,25.65,25.5423,25.5423,50734.0
2018-09-10 10:00:00,40.32,40.33,40.26,40.31,36943.0,25.536,25.5423,25.498,25.5296,36943.0
2018-09-10 10:30:00,40.31,40.32,40.19,40.21,48686.0,25.5296,25.536,25.4536,25.4663,48686.0
2018-09-10 11:00:00,40.18,40.27,40.16,40.27,32498.0,25.4473,25.5043,25.4346,25.5043,32498.0
2018-09-10 11:30:00,40.24,40.25,40.2,40.22,32946.0,25.4853,25.4916,25.46,25.4726,32946.0
2018-09-10 12:00:00,40.21,40.24,40.13,40.13,19235.0,25.4663,25.4853,25.4156,25.4156,19235.0
2018-09-10 12:30:00,40.14,40.18,40.13,40.14,18796.0,25.422,25.4473,25.4156,25.422,18796.0
2018-09-10 13:00:00,40.15,40.15,40.08,40.09,16491.0,25.4283,25.4283,25.384,25.3903,16491.0
2018-09-10 13:30:00,40.1,40.11,40.06,40.1,19882.0,25.3966,25.403,25.3713,25.3966,19882.0
2018-09-10 14:00:00,40.09,40.17,40.08,40.16,23031.0,25.3903,25.441,25.384,25.4346,23031.0
2018-09-10 14:30:00,40.15,40.18,40.12,40.18,22074.0,25.4283,25.4473,25.4093,25.4473,22074.0
2018-09-10 15:00:00,40.17,40.19,40.14,40.17,40449.0,25.441,25.4536,25.422,25.441,40449.0
2018-09-10 15:30:00,40.17,40.2,40.08,40.09,132441.0,25.441,25.46,25.384,25.3903,132441.0
2018-09-11 09:30:00,40.24,40.24,40.01,40.15,56753.0,25.4853,25.4853,25.3396,25.4283,56753.0
2018-09-11 10:00:00,40.15,40.25,40.15,40.22,44918.0,25.4283,25.4916,25.4283,25.4726,44918.0
2018-09-11 10:30:00,40.22,40.25,40.19,40.24,45368.0,25.4726,25.4916,25.4536,25.4853,45368.0
2018-09-11 11:00:00,40.22,40.28,40.21,40.27,16960.0,25.4726,25.5106,25.4663,25.5043,16960.0
2018-09-11 11:30:00,40.28,40.33,40.26,40.33,20953.0,25.5106,25.5423,25.498,25.5423,20953.0
2018-09-11 12:00:00,40.34,40.43,40.33,40.43,33121.0,25.5486,25.6056,25.5423,25.6056,33121.0
2018-09-11 12:30:00,40.42,40.46,40.4,40.45,24202.0,25.5993,25.6246,25.5866,25.6183,24202.0
2018-09-11 13:00:00,40.45,40.54,40.45,40.5,30953.0,25.6183,25.6753,25.6183,25.65,30953.0
2018-09-11 13:30:00,40.5,40.51,40.45,40.45,16669.0,25.65,25.6563,25.6183,25.6183,16669.0
2018-09-11 14:00:00,40.46,40.48,40.44,40.46,22954.0,25.6246,25.6373,25.612,25.6246,22954.0
2018-09-11 14:30:00,40.46,40.53,40.45,40.49,46095.0,25.6246,25.669,25.6183,25.6436,46095.0
2018-09-11 15:00:00,40.49,40.55,40.48,40.55,69334.0,25.6436,25.6816,25.6373,25.6816,69334.0
2018-09-11 15:30:00,40.56,40.65,40.55,40.6,165668.0,25.688,25.745,25.6816,25.7133,165668.0
2018-09-12 09:30:00,40.61,40.81,40.5,40.8,89877.0,25.7196,25.8463,25.65,25.84,89877.0
2018-09-12 10:00:00,40.8,40.87,40.7,40.72,39055.0,25.84,25.8843,25.7766,25.7893,39055.0
2018-09-12 10:30:00,40.71,40.76,40.62,40.64,55626.0,25.783,25.8146,25.726,25.7386,55626.0
2018-09-12 11:00:00,40.64,40.77,40.6,40.75,46733.0,25.7386,25.821,25.7133,25.8083,46733.0
2018-09-12 11:30:00,40.75,40.78,40.67,40.67,47243.0,25.8083,25.8273,25.7576,25.7576,47243.0
2018-09-12 12:00:00,40.68,40.78,40.65,40.77,36521.0,25.764,25.8273,25.745,25.821,36521.0
2018-09-12 12:30:00,40.77,40.84,40.77,40.8,37024.0,25.821,25.8653,25.821,25.84,37024.0
2018-09-12 13:00:00,40.81,40.85,40.8,40.83,51646.0,25.8463,25.8716,25.84,25.859,51646.0
2018-09-12 13:30:00,40.82,40.89,40.82,40.84,96357.0,25.8526,25.897,25.8526,25.8653,96357.0
2018-09-12 14:00:00,40.84,40.84,40.77,40.79,36103.0,25.8653,25.8653,25.821,25.8336,36103.0
2018-09-12 14:30:00,40.79,40.81,40.77,40.8,22151.0,25.8336,25.8463,25.821,25.84,22151.0
2018-09-12 15:00:00,40.8,40.82,40.75,40.75,74326.0,25.84,25.8526,25.8083,25.8083,74326.0
2018-09-12 15:30:00,40.76,40.77,40.65,40.65,312547.0,25.8146,25.821,25.745,25.745,312547.0
2018-09-13 09:30:00,40.2,40.2,40.04,40.05,58044.0,25.8293,25.8293,25.7265,25.7329,58044.0
2018-09-13 10:00:00,40.06,40.13,40.04,40.05,37037.0,25.7394,25.7843,25.7265,25.7329,37037.0
2018-09-13 10:30:00,40.05,40.09,40.0,40.02,24682.0,25.7329,25.7586,25.7008,25.7137,24682.0
2018-09-13 11:00:00,40.02,40.15,40.01,40.04,65853.0,25.7137,25.7972,25.7072,25.7265,65853.0
2018-09-13 11:30:00,40.03,40.07,40.01,40.02,58182.0,25.7201,25.7458,25.7072,25.7137,58182.0
2018-09-13 12:00:00,40.02,40.13,40.02,40.12,44062.0,25.7137,25.7843,25.7137,25.7779,44062.0
2018-09-13 12:30:00,40.12,40.13,40.09,40.11,68116.0,25.7779,25.7843,25.7586,25.7715,68116.0
2018-09-13 13:00:00,40.1,40.13,40.08,40.1,42554.0,25.7651,25.7843,25.7522,25.7651,42554.0
2018-09-13 13:30:00,40.1,40.16,40.07,40.12,46449.0,25.7651,25.8036,25.7458,25.7779,46449.0
2018-09-13 14:00:00,40.13,40.13,40.08,40.09,28737.0,25.7843,25.7843,25.7522,25.7586,28737.0
2018-09-13 14:30:00,40.08,40.18,40.07,40.17,59159.0,25.7522,25.8165,25.7458,25.81,59159.0
2018-09-13 15:00:00,40.17,40.17,40.05,40.07,43043.0,25.81,25.81,25.7329,25.7458,43043.0
2018-09-13 15:30:00,40.07,40.09,40.0,40.05,96765.0,25.7458,25.7586,25.7008,25.7329,96765.0
2018-09-14 09:30:00,40.0,40.08,39.94,40.05,62754.0,25.7008,25.7522,25.6623,25.7329,62754.0
2018-09-14 10:00:00,40.06,40.07,39.85,39.85,42171.0,25.7394,25.7458,25.6044,25.6044,42171.0
2018-09-14 10:30:00,39.85,39.87,39.77,39.82,86477.0,25.6044,25.6173,25.553,25.5852,86477.0
2018-09-14 11:00:00,39.82,39.88,39.81,39.86,49611.0,25.5852,25.6237,25.5787,25.6109,49611.0
2018-09-14 11:30:00,39.87,39.93,39.86,39.88,29855.0,25.6173,25.6558,25.6109,25.6237,29855.0
2018-09-14 12:00:00,39.89,39.89,39.8,39.85,43832.0,25.6301,25.6301,25.5723,25.6044,43832.0
2018-09-14 12:30:00,39.86,39.88,39.84,39.84,18000.0,25.6109,25.6237,25.598,25.598,18000.0
2018-09-14 13:00:00,39.84,39.84,39.8,39.83,25190.0,25.598,25.598,25.5723,25.5916,25190.0
2018-09-14 13:30:00,39.83,39.86,39.81,39.85,41230.0,25.5916,25.6109,25.5787,25.6044,41230.0
2018-09-14 14:00:00,39.85,39.88,39.85,39.85,59564.0,25.6044,25.6237,25.6044,25.6044,59564.0
2018-09-14 14:30:00,39.86,39.9,39.85,39.89,60859.0,25.6109,25.6366,25.6044,25.6301,60859.0
2018-09-14 15:00:00,39.9,39.96,39.89,39.91,60601.0,25.6366,25.6751,25.6301,25.643,60601.0
2018-09-14 15:30:00,39.91,39.96,39.91,39.91,118615.0,25.643,25.6751,25.643,25.643,118615.0
2018-09-17 09:30:00,39.98,40.22,39.95,40.15,77250.0,25.688,25.8422,25.6687,25.7972,77250.0
2018-09-17 10:00:00,40.15,40.43,40.15,40.41,45244.0,25.7972,25.9771,25.7972,25.9642,45244.0
2018-09-17 10:30:00,40.42,40.46,40.39,40.39,55427.0,25.9707,25.9964,25.9514,25.9514,55427.0
2018-09-17 11:00:00,40.4,40.46,40.35,40.46,56342.0,25.9578,25.9964,25.9257,25.9964,56342.0
2018-09-17 11:30:00,40.45,40.52,40.41,40.41,41799.0,25.9899,26.0349,25.9642,25.9642,41799.0
2018-09-17 12:00:00,40.41,40.41,40.36,40.38,41305.0,25.9642,25.9642,25.9321,25.945,41305.0
2018-09-17 12:30:00,40.38,40.39,40.34,40.39,38184.0,25.945,25.9514,25.9193,25.9514,38184.0
2018-09-17 13:00:00,40.39,40.4,40.33,40.35,37881.0,25.9514,25.9578,25.9128,25.9257,37881.0
2018-09-17 13:30:00,40.36,40.36,40.3,40.32,31856.0,25.9321,25.9321,25.8936,25.9064,31856.0
2018-09-17 14:00:00,40.32,40.33,40.28,40.3,37740.0,25.9064,25.9128,25.8807,25.8936,37740.0
2018-09-17 14:30:00,40.29,40.3,40.26,40.27,44875.0,25.8871,25.8936,25.8679,25.8743,44875.0
2018-09-17 15:00:00,40.27,40.31,40.26,40.3,45338.0,25.8743,25.9,25.8679,25.8936,45338.0
2018-09-17 15:30:00,40.3,40.38,40.29,40.38,134361.0,25.8936,25.945,25.8871,25.945,134361.0
2018-09-18 09:30:00,40.35,40.65,40.31,40.63,83880.0,25.9257,26.1184,25.9,26.1056,83880.0
2018-09-18 10:00:00,40.62,40.63,40.43,40.46,50597.0,26.0992,26.1056,25.9771,25.9964,50597.0
2018-09-18 10:30:00,40.46,40.47,40.4,40.47,18640.0,25.9964,26.0028,25.9578,26.0028,18640.0
2018-09-18 11:00:00,40.47,40.51,40.41,40.45,13191.0,26.0028,26.0285,25.9642,25.9899,13191.0
2018-09-18 11:30:00,40.45,40.49,40.43,40.48,34325.0,25.9899,26.0156,25.9771,26.0092,34325.0
2018-09-18 12:00:00,40.5,40.56,40.48,40.49,25107.0,26.0221,26.0606,26.0092,26.0156,25107.0
2018-09-18 12:30:00,40.49,40.52,40.48,40.5,29149.0,26.0156,26.0349,26.0092,26.0221,29149.0
2018-09-18 13:00:00,40.51,40.58,40.5,40.55,24053.0,26.0285,26.0735,26.0221,26.0542,24053.0
2018-09-18 13:30:00,40.55,40.56,40.51,40.56,26638.0,26.0542,26.0606,26.0285,26.0606,26638.0
2018-09-18 14:00:00,40.55,40.59,40.54,40.59,45469.0,26.0542,26.0799,26.0478,26.0799,45469.0
2018-09-18 14:30:00,40.58,40.59,40.53,40.55,44667.0,26.0735,26.0799,26.0413,26.0542,44667.0
2018-09-18 15:00:00,40.55,40.57,40.54,40.55,39387.0,26.0542,26.067,26.0478,26.0542,39387.0
2018-09-18 15:30:00,40.54,40.57,40.52,40.57,98434.0,26.0478,26.067,26.0349,26.067,98434.0
2018-09-19 09:30:00,40.5,40.52,40.29,40.32,40444.0,26.0221,26.0349,25.8871,25.9064,40444.0
2018-09-19 10:00:00,40.34,40.41,40.06,40.11,52903.0,25.9193,25.9642,25.7394,25.7715,52903.0
2018-09-19 10:30:00,40.13,40.15,40.07,40.09,21846.0,25.7843,25.7972,25.7458,25.7586,21846.0
2018-09-19 11:00:00,40.11,40.21,40.11,40.15,25555.0,25.7715,25.8357,25.7715,25.7972,25555.0
2018-09-19 11:30:00,40.15,40.19,40.13,40.19,21092.0,25.7972,25.8229,25.7843,25.8229,21092.0
2018-09-19 12:00:00,40.19,40.21,40.11,40.13,18163.0,25.8229,25.8357,25.7715,25.7843,18163.0
2018-09-19 12:30:00,40.13,40.15,40.08,40.12,53580.0,25.7843,25.7972,25.7522,25.7779,53580.0
2018-09-19 13:00:00,40.12,40.16,40.11,40.13,33735.0,25.7779,25.8036,25.7715,25.7843,33735.0
2018-09-19 13:30:00,40.13,40.17,40.12,40.14,31878.0,25.7843,25.81,25.7779,25.7908,31878.0
2018-09-19 14:00:00,40.13,40.16,40.09,40.09,37678.0,25.7843,25.8036,25.7586,25.7586,37678.0
2018-09-19 14:30:00,40.09,40.2,40.08,40.18,53816.0,25.7586,25.8293,25.7522,25.8165,53816.0
2018-09-19 15:00:00,40.19,40.2,40.13,40.15,67131.0,25.8229,25.8293,25.7843,25.7972,67131.0
2018-09-19 15:30:00,40.14,40.18,40.12,40.14,131614.0,25.7908,25.8165,25.7779,25.7908,131614.0
2018-09-20 09:30:00,40.25,40.36,40.21,40.24,25266.0,25.8614,25.9321,25.8357,25.855,25266.0
2018-09-20 10:00:00,40.21,40.24,40.15,40.18,22682.0,25.8357,25.855,25.7972,25.8165,22682.0
2018-09-20 10:30:00,40.18,40.3,40.17,40.26,35644.0,25.8165,25.8936,25.81,25.8679,35644.0
2018-09-20 11:00:00,40.28,40.37,40.27,40.36,23512.0,25.8807,25.9385,25.8743,25.9321,23512.0
2018-09-20 11:30:00,40.35,40.51,40.34,40.48,36621.0,25.9257,26.0285,25.9193,26.0092,36621.0
2018-09-20 12:00:00,40.49,40.57,40.49,40.52,31749.0,26.0156,26.067,26.0156,26.0349,31749.0
2018-09-20 12:30:00,40.54,40.54,40.45,40.52,29290.0,26.0478,26.0478,25.9899,26.0349,29290.0
2018-09-20 13:00:00,40.52,40.59,40.48,40.55,28344.0,26.0349,26.0799,26.0092,26.0542,28344.0
2018-09-20 13:30:00,40.55,40.69,40.54,40.64,34866.0,26.0542,26.1441,26.0478,26.112,34866.0
2018-09-20 14:00:00,40.64,40.68,40.61,40.62,37069.0,26.112,26.1377,26.0927,26.0992,37069.0
2018-09-20 14:30:00,40.61,40.62,40.54,40.57,53941.0,26.0927,26.0992,26.0478,26.067,53941.0
2018-09-20 15:00:00,40.57,40.59,40.52,40.53,23345.0,26.067,26.0799,26.0349,26.0413,23345.0
2018-09-20 15:30:00,40.53,40.61,40.52,40.61,67996.0,26.0413,26.0927,26.0349,26.0927,67996.0
2018-09-21 09:30:00,40.64,40.69,40.33,40.61,66707.0,26.112,26.1441,25.9128,26.0927,66707.0
2018-09-21 10:00:00,40.62,40.67,40.56,40.6,32988.0,26.0992,26.1313,26.0606,26.0863,32988.0
2018-09-21 10:30:00,40.61,40.67,40.6,40.6,19591.0,26.0927,26.1313,26.0863,26.0863,19591.0
2018-09-21 11:00:00,40.61,40.62,40.54,40.6,29491.0,26.0927,26.0992,26.0478,26.0863,29491.0
2018-09-21 11:30:00,40.59,40.64,40.59,40.62,26182.0,26.0799,26.112,26.0799,26.0992,26182.0
2018-09-21 12:00:00,40.62,40.64,40.58,40.59,41876.0,26.0992,26.112,26.0735,26.0799,41876.0
2018-09-21 12:30:00,40.59,40.61,40.55,40.59,28468.0,26.0799,26.0927,26.0542,26.0799,28468.0
2018-09-21 13:00:00,40.59,40.63,40.56,40.6,25667.0,26.0799,26.1056,26.0606,26.0863,25667.0
2018-09-21 13:30:00,40.61,40.61,40.54,40.55,19877.0,26.0927,26.0927,26.0478,26.0542,19877.0
2018-09-21 14:00:00,40.56,40.59,40.55,40.58,28323.0,26.0606,26.0799,26.0542,26.0735,28323.0
2018-09-21 14:30:00,40.58,40.6,40.54,40.58,23564.0,26.0735,26.0863,26.0478,26.0735,23564.0
2018-09-21 15:00:00,40.58,40.62,40.58,40.62,32353.0,26.0735,26.0992,26.0735,26.0992,32353.0
2018-09-21 15:30:00,40.61,40.65,40.57,40.58,180543.0,26.0927,26.1184,26.067,26.0735,180543.0
2018-09-24 09:30:00,40.54,40.67,40.48,40.53,44736.0,26.0478,26.1313,26.0092,26.0413,44736.0
2018-09-24 10:00:00,40.53,40.54,40.41,40.41,25400.0,26.0413,26.0478,25.9642,25.9642,25400.0
2018-09-24 10:30:00,40.4,40.42,40.34,40.35,34988.0,25.9578,25.9707,25.9193,25.9257,34988.0
2018-09-24 11:00:00,40.35,40.38,40.34,40.34,20519.0,25.9257,25.945,25.9193,25.9193,20519.0
2018-09-24 11:30:00,40.35,40.35,40.15,40.16,54897.0,25.9257,25.9257,25.7972,25.8036,54897.0
2018-09-24 12:00:00,40.16,40.18,40.1,40.17,34933.0,25.8036,25.8165,25.7651,25.81,34933.0
2018-09-24 12:30:00,40.17,40.18,40.13,40.14,18520.0,25.81,25.8165,25.7843,25.7908,18520.0
2018-09-24 13:00:00,40.14,40.15,40.09,40.09,23396.0,25.7908,25.7972,25.7586,25.7586,23396.0
2018-09-24 13:30:00,40.09,40.11,40.06,40.08,23658.0,25.7586,25.7715,25.7394,25.7522,23658.0
2018-09-24 14:00:00,40.07,40.09,40.05,40.08,23337.0,25.7458,25.7586,25.7329,25.7522,23337.0
2018-09-24 14:30:00,40.09,40.14,40.08,40.12,35830.0,25.7586,25.7908,25.7522,25.7779,35830.0
2018-09-24 15:00:00,40.13,40.14,40.04,40.04,39207.0,25.7843,25.7908,25.7265,25.7265,39207.0
2018-09-24 15:30:00,40.05,40.07,40.01,40.02,105560.0,25.7329,25.7458,25.7072,25.7137,105560.0
2018-09-25 09:30:00,40.13,40.13,39.93,40.09,102696.0,25.7843,25.7843,25.6558,25.7586,102696.0
2018-09-25 10:00:00,40.09,40.2,40.08,40.08,26598.0,25.7586,25.8293,25.7522,25.7522,26598.0
2018-09-25 10:30:00,40.1,40.2,40.05,40.16,54258.0,25.7651,25.8293,25.7329,25.8036,54258.0
2018-09-25 11:00:00,40.16,40.23,40.15,40.22,51639.0,25.8036,25.8486,25.7972,25.8422,51639.0
2018-09-25 11:30:00,40.23,40.28,40.21,40.27,91861.0,25.8486,25.8807,25.8357,25.8743,91861.0
2018-09-25 12:00:00,40.27,40.29,40.21,40.24,136264.0,25.8743,25.8871,25.8357,25.855,136264.0
2018-09-25 12:30:00,40.24,40.29,40.17,40.29,38956.0,25.855,25.8871,25.81,25.8871,38956.0
2018-09-25 13:00:00,40.29,40.33,40.23,40.31,97121.0,25.8871,25.9128,25.8486,25.9,97121.0
2018-09-25 13:30:00,40.31,40.33,40.21,40.23,67230.0,25.9,25.9128,25.8357,25.8486,67230.0
2018-09-25 14:00:00,40.23,40.24,40.17,40.17,90416.0,25.8486,25.855,25.81,25.81,90416.0
2018-09-25 14:30:00,40.17,40.26,40.14,40.23,103177.0,25.81,25.8679,25.7908,25.8486,103177.0
2018-09-25 15:00:00,40.24,40.27,40.22,40.24,101021.0,25.855,25.8743,25.8422,25.855,101021.0
2018-09-25 15:30:00,40.24,40.24,40.13,40.14,230584.0,25.855,25.855,25.7843,25.7908,230584.0
2018-09-26 09:30:00,40.23,40.47,40.21,40.44,65826.0,25.8486,26.0028,25.8357,25.9835,65826.0
2018-09-26 10:00:00,40.44,40.52,40.43,40.46,35674.0,25.9835,26.0349,25.9771,25.9964,35674.0
2018-09-26 10:30:00,40.46,40.64,40.46,40.59,70701.0,25.9964,26.112,25.9964,26.0799,70701.0
2018-09-26 11:00:00,40.6,40.67,40.56,40.64,58873.0,26.0863,26.1313,26.0606,26.112,58873.0
2018-09-26 11:30:00,40.63,40.68,40.58,40.58,48984.0,26.1056,26.1377,26.0735,26.0735,48984.0
2018-09-26 12:00:00,40.57,40.6,40.53,40.58,33414.0,26.067,26.0863,26.0413,26.0735,33414.0
2018-09-26 12:30:00,40.58,40.72,40.58,40.7,48367.0,26.0735,26.1634,26.0735,26.1506,48367.0
2018-09-26 13:00:00,40.71,40.74,40.67,40.72,35093.0,26.157,26.1763,26.1313,26.1634,35093.0
2018-09-26 13:30:00,40.71,40.71,40.64,40.66,47064.0,26.157,26.157,26.112,26.1249,47064.0
2018-09-26 14:00:00,40.67,40.79,40.66,40.71,62691.0,26.1313,26.2084,26.1249,26.157,62691.0
2018-09-26 14:30:00,40.7,40.73,40.64,40.72,62173.0,26.1506,26.1698,26.112,26.1634,62173.0
2018-09-26 15:00:00,40.72,40.77,40.71,40.73,67783.0,26.1634,26.1955,26.157,26.1698,67783.0
2018-09-26 15:30:00,40.73,40.73,40.57,40.65,217338.0,26.1698,26.1698,26.067,26.1184,217338.0
2018-09-27 09:30:00,40.52,40.68,40.47,40.48,103203.0,26.0349,26.1377,26.0028,26.0092,103203.0
2018-09-27 10:00:00,40.49,40.68,40.49,40.67,45011.0,26.0156,26.1377,26.0156,26.1313,45011.0
2018-09-27 10:30:00,40.68,40.71,40.56,40.58,57311.0,26.1377,26.157,26.0606,26.0735,57311.0
2018-09-27 11:00:00,40.59,40.64,40.54,40.6,36943.0,26.0799,26.112,26.0478,26.0863,36943.0
2018-09-27 11:30:00,40.6,40.61,40.48,40.51,41614.0,26.0863,26.0927,26.0092,26.0285,41614.0
2018-09-27 12:00:00,40.51,40.63,40.5,40.61,27375.0,26.0285,26.1056,26.0221,26.0927,27375.0
2018-09-27 12:30:00,40.61,40.66,40.6,40.64,17821.0,26.0927,26.1249,26.0863,26.112,17821.0
2018-09-27 13:00:00,40.63,40.63,40.52,40.52,19763.0,26.1056,26.1056,26.0349,26.0349,19763.0
2018-09-27 13:30:00,40.52,40.6,40.52,40.6,31647.0,26.0349,26.0863,26.0349,26.0863,31647.0
2018-09-27 14:00:00,40.61,40.65,40.59,40.61,24140.0,26.0927,26.1184,26.0799,26.0927,24140.0
2018-09-27 14:30:00,40.61,40.62,40.53,40.54,69336.0,26.0927,26.0992,26.0413,26.0478,69336.0
2018-09-27 15:00:00,40.55,40.63,40.54,40.59,31696.0,26.0542,26.1056,26.0478,26.0799,31696.0
2018-09-27 15:30:00,40.58,40.6,40.49,40.52,92129.0,26.0735,26.0863,26.0156,26.0349,92129.0
2018-09-28 09:30:00,40.53,40.61,40.31,40.33,32603.0,26.0413,26.0927,25.9,25.9128,32603.0
2018-09-28 10:00:00,40.34,40.41,40.29,40.41,31974.0,25.9193,25.9642,25.8871,25.9642,31974.0
2018-09-28 10:30:00,40.41,40.59,40.39,40.58,37778.0,25.9642,26.0799,25.9514,26.0735,37778.0
2018-09-28 11:00:00,40.58,40.66,40.55,40.63,39133.0,26.0735,26.1249,26.0542,26.1056,39133.0
2018-09-28 11:30:00,40.64,40.69,40.62,40.62,52961.0,26.112,26.1441,26.0992,26.0992,52961.0
2018-09-28 12:00:00,40.61,40.61,40.51,40.51,27962.0,26.0927,26.0927,26.0285,26.0285,27962.0
2018-09-28 12:30:00,40.51,40.51,40.35,40.38,44072.0,26.0285,26.0285,25.9257,25.945,44072.0
2018-09-28 13:00:00,40.37,40.39,40.35,40.38,40022.0,25.9385,25.9514,25.9257,25.945,40022.0
2018-09-28 13:30:00,40.37,40.47,40.37,40.43,31301.0,25.9385,26.0028,25.9385,25.9771,31301.0
2018-09-28 14:00:00,40.43,40.5,40.38,40.5,16814.0,25.9771,26.0221,25.945,26.0221,16814.0
2018-09-28 14:30:00,40.49,40.5,40.43,40.44,21314.0,26.0156,26.0221,25.9771,25.9835,21314.0
2018-09-28 15:00:00,40.44,40.49,40.41,40.45,35954.0,25.9835,26.0156,25.9642,25.9899,35954.0
2018-09-28 15:30:00,40.45,40.53,40.44,40.52,121727.0,25.9899,26.0413,25.9835,26.0349,121727.0
2018-10-01 09:30:00,40.88,41.07,40.77,40.91,114947.0,26.2662,26.3883,26.1955,26.2855,114947.0
2018-10-01 10:00:00,40.87,40.9,40.82,40.84,26506.0,26.2598,26.2791,26.2277,26.2405,26506.0
2018-10-01 10:30:00,40.84,40.89,40.69,40.7,41619.0,26.2405,26.2726,26.1441,26.1506,41619.0
2018-10-01 11:00:00,40.69,40.83,40.68,40.78,48321.0,26.1441,26.2341,26.1377,26.202,48321.0
2018-10-01 11:30:00,40.77,40.94,40.76,40.89,49618.0,26.1955,26.3048,26.1891,26.2726,49618.0
2018-10-01 12:00:00,40.89,41.02,40.82,40.84,48760.0,26.2726,26.3562,26.2277,26.2405,48760.0
2018-10-01 12:30:00,40.84,40.99,40.84,40.98,66408.0,26.2405,26.3369,26.2405,26.3305,66408.0
2018-10-01 13:00:00,40.98,41.02,40.9,40.95,40305.0,26.3305,26.3562,26.2791,26.3112,40305.0
2018-10-01 13:30:00,40.95,40.99,40.93,40.96,40619.0,26.3112,26.3369,26.2983,26.3176,40619.0
2018-10-01 14:00:00,40.96,40.98,40.92,40.96,26809.0,26.3176,26.3305,26.2919,26.3176,26809.0
2018-10-01 14:30:00,40.96,40.96,40.89,40.95,37280.0,26.3176,26.3176,26.2726,26.3112,37280.0
2018-10-01 15:00:00,40.94,40.97,40.89,40.93,47429.0,26.3048,26.3241,26.2726,26.2983,47429.0
2018-10-01 15:30:00,40.93,40.93,40.87,40.91,92749.0,26.2983,26.2983,26.2598,26.2855,92749.0
2018-10-02 09:30:00,40.77,40.89,40.59,40.89,82200.0,26.1955,26.2726,26.0799,26.2726,82200.0
2018-10-02 10:00:00,40.89,40.95,40.75,40.77,51514.0,26.2726,26.3112,26.1827,26.1955,51514.0
2018-10-02 10:30:00,40.79,40.82,40.72,40.77,73102.0,26.2084,26.2277,26.1634,26.1955,73102.0
2018-10-02 11:00:00,40.76,40.89,40.76,40.87,20411.0,26.1891,26.2726,26.1891,26.2598,20411.0
2018-10-02 11:30:00,40.87,40.89,40.75,40.79,46133.0,26.2598,26.2726,26.1827,26.2084,46133.0
2018-10-02 12:00:00,40.8,40.86,40.79,40.84,19783.0,26.2148,26.2534,26.2084,26.2405,19783.0
2018-10-02 12:30:00,40.84,40.9,40.82,40.9,19366.0,26.2405,26.2791,26.2277,26.2791,19366.0
2018-10-02 13:00:00,40.9,40.93,40.86,40.9,24628.0,26.2791,26.2983,26.2534,26.2791,24628.0
2018-10-02 13:30:00,40.89,40.89,40.82,40.82,37119.0,26.2726,26.2726,26.2277,26.2277,37119.0
2018-10-02 14:00:00,40.83,40.83,40.76,40.8,43845.0,26.2341,26.2341,26.1891,26.2148,43845.0
2018-10-02 14:30:00,40.8,40.8,40.74,40.76,44211.0,26.2148,26.2148,26.1763,26.1891,44211.0
2018-10-02 15:00:00,40.76,40.8,40.74,40.78,91140.0,26.1891,26.2148,26.1763,26.202,91140.0
2018-10-02 15:30:00,40.79,40.82,40.74,40.79,232680.0,26.2084,26.2277,26.1763,26.2084,232680.0
2018-10-03 09:30:00,40.6,40.83,40.47,40.76,90322.0,26.0863,26.2341,26.0028,26.1891,90322.0
2018-10-03 10:00:00,40.76,40.82,40.71,40.75,36359.0,26.1891,26.2277,26.157,26.1827,36359.0
2018-10-03 10:30:00,40.75,40.76,40.68,40.74,22877.0,26.1827,26.1891,26.1377,26.1763,22877.0
2018-10-03 11:00:00,40.75,40.81,40.73,40.8,31857.0,26.1827,26.2212,26.1698,26.2148,31857.0
2018-10-03 11:30:00,40.79,40.8,40.68,40.7,42597.0,26.2084,26.2148,26.1377,26.1506,42597.0
2018-10-03 12:00:00,40.69,40.69,40.6,40.63,44509.0,26.1441,26.1441,26.0863,26.1056,44509.0
2018-10-03 12:30:00,40.62,40.63,40.51,40.51,19089.0,26.0992,26.1056,26.0285,26.0285,19089.0
2018-10-03 13:00:00,40.52,40.57,40.5,40.55,19859.0,26.0349,26.067,26.0221,26.0542,19859.0
2018-10-03 13:30:00,40.55,40.61,40.51,40.61,37487.0,26.0542,26.0927,26.0285,26.0927,37487.0
2018-10-03 14:00:00,40.62,40.62,40.56,40.58,20446.0,26.0992,26.0992,26.0606,26.0735,20446.0
2018-10-03 14:30:00,40.58,40.62,40.52,40.54,65100.0,26.0735,26.0992,26.0349,26.0478,65100.0
2018-10-03 15:00:00,40.54,40.54,40.47,40.48,30793.0,26.0478,26.0478,26.0028,26.0092,30793.0
2018-10-03 15:30:00,40.48,40.57,40.48,40.57,71868.0,26.0092,26.067,26.0092,26.067,71868.0
2018-10-04 09:30:00,40.4,40.41,40.17,40.24,158575.0,25.9578,25.9642,25.81,25.855,158575.0
2018-10-04 10:00:00,40.23,40.23,40.1,40.13,57066.0,25.8486,25.8486,25.7651,25.7843,57066.0
2018-10-04 10:30:00,40.1,40.17,40.05,40.17,65776.0,25.7651,25.81,25.7329,25.81,65776.0
2018-10-04 11:00:00,40.17,40.28,40.17,40.26,64157.0,25.81,25.8807,25.81,25.8679,64157.0
2018-10-04 11:30:00,40.26,40.27,40.16,40.17,66706.0,25.8679,25.8743,25.8036,25.81,66706.0
2018-10-04 12:00:00,40.17,40.24,40.14,40.18,201511.0,25.81,25.855,25.7908,25.8165,201511.0
2018-10-04 12:30:00,40.19,40.21,40.13,40.16,29944.0,25.8229,25.8357,25.7843,25.8036,29944.0
2018-10-04 13:00:00,40.15,40.16,40.06,40.09,70942.0,25.7972,25.8036,25.7394,25.7586,70942.0
2018-10-04 13:30:00,40.08,40.25,40.05,40.21,67931.0,25.7522,25.8614,25.7329,25.8357,67931.0
2018-10-04 14:00:00,40.2,40.21,40.09,40.12,53049.0,25.8293,25.8357,25.7586,25.7779,53049.0
2018-10-04 14:30:00,40.11,40.27,40.08,40.27,31924.0,25.7715,25.8743,25.7522,25.8743,31924.0
2018-10-04 15:00:00,40.27,40.31,40.24,40.24,38300.0,25.8743,25.9,25.855,25.855,38300.0
2018-10-04 15:30:00,40.25,40.3,40.2,40.3,94212.0,25.8614,25.8936,25.8293,25.8936,94212.0
2018-10-05 09:30:00,40.18,40.33,40.11,40.28,101713.0,25.8165,25.9128,25.7715,25.8807,101713.0
2018-10-05 10:00:00,40.28,40.31,40.16,40.18,45301.0,25.8807,25.9,25.8036,25.8165,45301.0
2018-10-05 10:30:00,40.17,40.19,40.1,40.16,29206.0,25.81,25.8229,25.7651,25.8036,29206.0
2018-10-05 11:00:00,40.15,40.16,40.04,40.05,52489.0,25.7972,25.8036,25.7265,25.7329,52489.0
2018-10-05 11:30:00,40.05,40.08,40.03,40.03,30808.0,25.7329,25.7522,25.7201,25.7201,30808.0
2018-10-05 12:00:00,40.03,40.05,40.0,40.01,33738.0,25.7201,25.7329,25.7008,25.7072,33738.0
2018-10-05 12:30:00,40.01,40.05,39.98,40.05,34029.0,25.7072,25.7329,25.688,25.7329,34029.0
2018-10-05 13:00:00,40.04,40.04,39.97,39.99,51344.0,25.7265,25.7265,25.6815,25.6944,51344.0
2018-10-05 13:30:00,40.0,40.03,39.97,40.03,37536.0,25.7008,25.7201,25.6815,25.7201,37536.0
2018-10-05 14:00:00,40.02,40.06,39.99,40.04,44078.0,25.7137,25.7394,25.6944,25.7265,44078.0
2018-10-05 14:30:00,40.05,40.06,39.99,40.01,28835.0,25.7329,25.7394,25.6944,25.7072,28835.0
2018-10-05 15:00:00,40.02,40.06,40.01,40.05,38713.0,25.7137,25.7394,25.7072,25.7329,38713.0
2018-10-05 15:30:00,40.05,40.06,39.99,40.03,139795.0,25.7329,25.7394,25.6944,25.7201,139795.0
2018-10-08 09:30:00,40.09,40.17,40.05,40.08,50823.0,25.7586,25.81,25.7329,25.7522,50823.0
2018-10-08 10:00:00,40.09,40.11,40.0,40.0,20598.0,25.7586,25.7715,25.7008,25.7008,20598.0
2018-10-08 10:30:00,40.01,40.01,39.97,40.0,12609.0,25.7072,25.7072,25.6815,25.7008,12609.0
2018-10-08 11:00:00,40.0,40.08,39.99,40.07,19259.0,25.7008,25.7522,25.6944,25.7458,19259.0
2018-10-08 11:30:00,40.07,40.08,40.01,40.07,36087.0,25.7458,25.7522,25.7072,25.7458,36087.0
2018-10-08 12:00:00,40.06,40.11,40.04,40.08,37482.0,25.7394,25.7715,25.7265,25.7522,37482.0
2018-10-08 12:30:00,40.08,40.08,40.01,40.02,17528.0,25.7522,25.7522,25.7072,25.7137,17528.0
2018-10-08 13:00:00,40.02,40.08,40.02,40.07,17275.0,25.7137,25.7522,25.7137,25.7458,17275.0
2018-10-08 13:30:00,40.08,40.11,40.06,40.11,25469.0,25.7522,25.7715,25.7394,25.7715,25469.0
2018-10-08 14:00:00,40.11,40.21,40.1,40.19,49769.0,25.7715,25.8357,25.7651,25.8229,49769.0
2018-10-08 14:30:00,40.19,40.2,40.13,40.13,18911.0,25.8229,25.8293,25.7843,25.7843,18911.0
2018-10-08 15:00:00,40.12,40.16,40.07,40.11,53596.0,25.7779,25.8036,25.7458,25.7715,53596.0
2018-10-08 15:30:00,40.12,40.2,40.11,40.16,62887.0,25.7779,25.8293,25.7715,25.8036,62887.0
2018-10-09 09:30:00,39.82,39.95,39.74,39.79,108875.0,25.5852,25.6687,25.5338,25.5659,108875.0
2018-10-09 10:00:00,39.78,39.92,39.76,39.8,52765.0,25.5595,25.6494,25.5466,25.5723,52765.0
2018-10-09 10:30:00,39.8,39.85,39.68,39.69,43313.0,25.5723,25.6044,25.4952,25.5016,43313.0
2018-10-09 11:00:00,39.7,39.72,39.57,39.64,56989.0,25.5081,25.5209,25.4245,25.4695,56989.0
2018-10-09 11:30:00,39.64,39.64,39.51,39.61,38522.0,25.4695,25.4695,25.386,25.4502,38522.0
2018-10-09 12:00:00,39.61,39.68,39.61,39.65,20651.0,25.4502,25.4952,25.4502,25.4759,20651.0
2018-10-09 12:30:00,39.65,39.66,39.56,39.57,18441.0,25.4759,25.4823,25.4181,25.4245,18441.0
2018-10-09 13:00:00,39.56,39.57,39.51,39.55,37543.0,25.4181,25.4245,25.386,25.4117,37543.0
2018-10-09 13:30:00,39.55,39.57,39.5,39.53,38717.0,25.4117,25.4245,25.3795,25.3988,38717.0
2018-10-09 14:00:00,39.53,39.58,39.51,39.53,36772.0,25.3988,25.4309,25.386,25.3988,36772.0
2018-10-09 14:30:00,39.53,39.56,39.51,39.55,49135.0,25.3988,25.4181,25.386,25.4117,49135.0
2018-10-09 15:00:00,39.55,39.59,39.5,39.51,48012.0,25.4117,25.4374,25.3795,25.386,48012.0
2018-10-09 15:30:00,39.51,39.52,39.45,39.46,132364.0,25.386,25.3924,25.3474,25.3538,132364.0
2018-10-10 09:30:00,39.39,39.64,39.21,39.52,243747.0,25.3089,25.4695,25.1932,25.3924,243747.0
2018-10-10 10:00:00,39.52,39.67,39.52,39.65,84149.0,25.3924,25.4888,25.3924,25.4759,84149.0
2018-10-10 10:30:00,39.65,39.84,39.63,39.77,69385.0,25.4759,25.598,25.4631,25.553,69385.0
2018-10-10 11:00:00,39.75,39.76,39.61,39.64,96507.0,25.5402,25.5466,25.4502,25.4695,96507.0
2018-10-10 11:30:00,39.65,39.72,39.64,39.68,49207.0,25.4759,25.5209,25.4695,25.4952,49207.0
2018-10-10 12:00:00,39.68,39.71,39.65,39.7,68625.0,25.4952,25.5145,25.4759,25.5081,68625.0
2018-10-10 12:30:00,39.7,39.79,39.67,39.77,36518.0,25.5081,25.5659,25.4888,25.553,36518.0
2018-10-10 13:00:00,39.77,39.8,39.7,39.75,41584.0,25.553,25.5723,25.5081,25.5402,41584.0
2018-10-10 13:30:00,39.75,39.75,39.65,39.66,54069.0,25.5402,25.5402,25.4759,25.4823,54069.0
2018-10-10 14:00:00,39.66,39.66,39.53,39.56,64038.0,25.4823,25.4823,25.3988,25.4181,64038.0
2018-10-10 14:30:00,39.55,39.58,39.49,39.5,53764.0,25.4117,25.4309,25.3731,25.3795,53764.0
2018-10-10 15:00:00,39.5,39.5,39.38,39.46,79871.0,25.3795,25.3795,25.3024,25.3538,79871.0
2018-10-10 15:30:00,39.46,39.5,39.4,39.4,254484.0,25.3538,25.3795,25.3153,25.3153,254484.0
2018-10-11 09:30:00,39.25,39.6,39.17,39.57,187022.0,25.2189,25.4438,25.1675,25.4245,187022.0
2018-10-11 10:00:00,39.57,39.57,39.38,39.49,95330.0,25.4245,25.4245,25.3024,25.3731,95330.0
2018-10-11 10:30:00,39.48,39.56,39.39,39.4,49327.0,25.3667,25.4181,25.3089,25.3153,49327.0
2018-10-11 11:00:00,39.43,39.43,39.16,39.25,83135.0,25.3346,25.3346,25.1611,25.2189,83135.0
2018-10-11 11:30:00,39.25,39.39,39.19,39.32,78346.0,25.2189,25.3089,25.1804,25.2639,78346.0
2018-10-11 12:00:00,39.32,39.43,39.3,39.4,43353.0,25.2639,25.3346,25.251,25.3153,43353.0
2018-10-11 12:30:00,39.4,39.4,39.35,39.36,26562.0,25.3153,25.3153,25.2832,25.2896,26562.0
2018-10-11 13:00:00,39.35,39.46,39.35,39.44,36764.0,25.2832,25.3538,25.2832,25.341,36764.0
2018-10-11 13:30:00,39.44,39.46,39.34,39.41,43729.0,25.341,25.3538,25.2767,25.3217,43729.0
2018-10-11 14:00:00,39.41,39.41,39.34,39.36,62573.0,25.3217,25.3217,25.2767,25.2896,62573.0
2018-10-11 14:30:00,39.37,39.37,39.09,39.2,119703.0,25.296,25.296,25.1161,25.1868,119703.0
2018-10-11 15:00:00,39.21,39.34,39.11,39.25,109322.0,25.1932,25.2767,25.129,25.2189,109322.0
2018-10-11 15:30:00,39.25,39.26,38.99,39.03,271260.0,25.2189,25.2253,25.0519,25.0776,271260.0
2018-10-12 09:30:00,39.28,39.61,39.28,39.57,201295.0,25.2382,25.4502,25.2382,25.4245,201295.0
2018-10-12 10:00:00,39.57,39.67,39.32,39.37,90187.0,25.4245,25.4888,25.2639,25.296,90187.0
2018-10-12 10:30:00,39.37,39.43,39.33,39.38,47090.0,25.296,25.3346,25.2703,25.3024,47090.0
2018-10-12 11:00:00,39.37,39.37,39.13,39.14,59522.0,25.296,25.296,25.1418,25.1482,59522.0
2018-10-12 11:30:00,39.14,39.14,38.99,39.09,66014.0,25.1482,25.1482,25.0519,25.1161,66014.0
2018-10-12 12:00:00,39.09,39.12,39.04,39.1,55174.0,25.1161,25.1354,25.084,25.1225,55174.0
2018-10-12 12:30:00,39.09,39.16,39.03,39.05,60765.0,25.1161,25.1611,25.0776,25.0904,60765.0
2018-10-12 13:00:00,39.05,39.13,39.01,39.02,55491.0,25.0904,25.1418,25.0647,25.0711,55491.0
2018-10-12 13:30:00,39.02,39.03,38.92,38.98,60005.0,25.0711,25.0776,25.0069,25.0454,60005.0
2018-10-12 14:00:00,38.97,39.01,38.88,39.0,53455.0,25.039,25.0647,24.9812,25.0583,53455.0
2018-10-12 14:30:00,38.99,39.06,38.91,39.04,60090.0,25.0519,25.0968,25.0005,25.084,60090.0
2018-10-12 15:00:00,39.05,39.12,39.02,39.11,52910.0,25.0904,25.1354,25.0711,25.129,52910.0
2018-10-12 15:30:00,39.1,39.15,39.05,39.06,147590.0,25.1225,25.1547,25.0904,25.0968,147590.0
2018-10-15 09:30:00,39.07,39.51,39.06,39.5,153818.0,25.1033,25.386,25.0968,25.3795,153818.0
2018-10-15 10:00:00,39.51,39.53,39.36,39.52,65427.0,25.386,25.3988,25.2896,25.3924,65427.0
2018-10-15 10:30:00,39.52,39.77,39.51,39.76,41903.0,25.3924,25.553,25.386,25.5466,41903.0
2018-10-15 11:00:00,39.75,39.81,39.71,39.76,83835.0,25.5402,25.5787,25.5145,25.5466,83835.0
2018-10-15 11:30:00,39.76,39.78,39.71,39.75,79464.0,25.5466,25.5595,25.5145,25.5402,79464.0
2018-10-15 12:00:00,39.75,39.91,39.74,39.9,157239.0,25.5402,25.643,25.5338,25.6366,157239.0
2018-10-15 12:30:00,39.91,39.96,39.89,39.9,45007.0,25.643,25.6751,25.6301,25.6366,45007.0
2018-10-15 13:00:00,39.89,39.92,39.85,39.86,44851.0,25.6301,25.6494,25.6044,25.6109,44851.0
2018-10-15 13:30:00,39.86,39.9,39.78,39.78,50463.0,25.6109,25.6366,25.5595,25.5595,50463.0
2018-10-15 14:00:00,39.77,39.81,39.73,39.75,80408.0,25.553,25.5787,25.5273,25.5402,80408.0
2018-10-15 14:30:00,39.74,39.82,39.71,39.81,78776.0,25.5338,25.5852,25.5145,25.5787,78776.0
2018-10-15 15:00:00,39.81,39.82,39.71,39.72,103559.0,25.5787,25.5852,25.5145,25.5209,103559.0
2018-10-15 15:30:00,39.71,39.73,39.6,39.6,122591.0,25.5145,25.5273,25.4438,25.4438,122591.0
2018-10-16 09:30:00,39.69,39.87,39.54,39.76,78055.0,25.5016,25.6173,25.4052,25.5466,78055.0
2018-10-16 10:00:00,39.76,39.87,39.76,39.78,48103.0,25.5466,25.6173,25.5466,25.5595,48103.0
2018-10-16 10:30:00,39.78,39.96,39.76,39.94,38080.0,25.5595,25.6751,25.5466,25.6623,38080.0
2018-10-16 11:00:00,39.95,40.0,39.93,39.97,60251.0,25.6687,25.7008,25.6558,25.6815,60251.0
2018-10-16 11:30:00,39.96,40.02,39.96,39.99,43506.0,25.6751,25.7137,25.6751,25.6944,43506.0
2018-10-16 12:00:00,40.0,40.01,39.85,39.86,35028.0,25.7008,25.7072,25.6044,25.6109,35028.0
2018-10-16 12:30:00,39.87,39.89,39.79,39.89,36781.0,25.6173,25.6301,25.5659,25.6301,36781.0
2018-10-16 13:00:00,39.88,40.0,39.86,40.0,30483.0,25.6237,25.7008,25.6109,25.7008,30483.0
2018-10-16 13:30:00,39.99,40.05,39.96,39.97,28371.0,25.6944,25.7329,25.6751,25.6815,28371.0
2018-10-16 14:00:00,39.97,40.02,39.95,40.02,34592.0,25.6815,25.7137,25.6687,25.7137,34592.0
2018-10-16 14:30:00,40.02,40.04,39.98,39.99,28380.0,25.7137,25.7265,25.688,25.6944,28380.0
2018-10-16 15:00:00,39.98,39.98,39.91,39.91,45354.0,25.688,25.688,25.643,25.643,45354.0
2018-10-16 15:30:00,39.91,40.01,39.9,39.98,96143.0,25.643,25.7072,25.6366,25.688,96143.0
2018-10-17 09:30:00,39.92,40.09,39.68,39.91,99569.0,25.6494,25.7586,25.4952,25.643,99569.0
2018-10-17 10:00:00,39.9,39.9,39.64,39.68,51623.0,25.6366,25.6366,25.4695,25.4952,51623.0
2018-10-17 10:30:00,39.67,39.69,39.5,39.55,63164.0,25.4888,25.5016,25.3795,25.4117,63164.0
2018-10-17 11:00:00,39.56,39.62,39.55,39.62,20427.0,25.4181,25.4566,25.4117,25.4566,20427.0
2018-10-17 11:30:00,39.62,39.76,39.61,39.71,34627.0,25.4566,25.5466,25.4502,25.5145,34627.0
2018-10-17 12:00:00,39.71,39.72,39.66,39.68,44977.0,25.5145,25.5209,25.4823,25.4952,44977.0
2018-10-17 12:30:00,39.68,40.0,39.66,39.99,90158.0,25.4952,25.7008,25.4823,25.6944,90158.0
2018-10-17 13:00:00,39.98,39.98,39.77,39.79,27567.0,25.688,25.688,25.553,25.5659,27567.0
2018-10-17 13:30:00,39.8,39.8,39.71,39.71,38021.0,25.5723,25.5723,25.5145,25.5145,38021.0
2018-10-17 14:00:00,39.71,39.75,39.66,39.71,44676.0,25.5145,25.5402,25.4823,25.5145,44676.0
2018-10-17 14:30:00,39.72,39.81,39.71,39.79,27384.0,25.5209,25.5787,25.5145,25.5659,27384.0
2018-10-17 15:00:00,39.78,39.86,39.75,39.86,47617.0,25.5595,25.6109,25.5402,25.6109,47617.0
2018-10-17 15:30:00,39.86,39.92,39.78,39.87,121004.0,25.6109,25.6494,25.5595,25.6173,121004.0
2018-10-18 09:30:00,39.8,40.09,39.77,40.07,145203.0,25.5723,25.7586,25.553,25.7458,145203.0
2018-10-18 10:00:00,40.05,40.11,39.96,40.1,57075.0,25.7329,25.7715,25.6751,25.7651,57075.0
2018-10-18 10:30:00,40.09,40.31,40.07,40.31,41860.0,25.7586,25.9,25.7458,25.9,41860.0
2018-10-18 11:00:00,40.3,40.34,40.14,40.14,55620.0,25.8936,25.9193,25.7908,25.7908,55620.0
2018-10-18 11:30:00,40.14,40.16,40.04,40.11,53387.0,25.7908,25.8036,25.7265,25.7715,53387.0
2018-10-18 12:00:00,40.11,40.22,40.1,40.2,60880.0,25.7715,25.8422,25.7651,25.8293,60880.0
2018-10-18 12:30:00,40.18,40.21,40.12,40.14,28140.0,25.8165,25.8357,25.7779,25.7908,28140.0
2018-10-18 13:00:00,40.13,40.15,40.05,40.07,25134.0,25.7843,25.7972,25.7329,25.7458,25134.0
2018-10-18 13:30:00,40.06,40.09,40.02,40.09,33950.0,25.7394,25.7586,25.7137,25.7586,33950.0
2018-10-18 14:00:00,40.09,40.17,40.02,40.12,44775.0,25.7586,25.81,25.7137,25.7779,44775.0
2018-10-18 14:30:00,40.12,40.2,40.09,40.18,43706.0,25.7779,25.8293,25.7586,25.8165,43706.0
2018-10-18 15:00:00,40.17,40.2,40.1,40.18,49606.0,25.81,25.8293,25.7651,25.8165,49606.0
2018-10-18 15:30:00,40.17,40.28,40.13,40.22,139178.0,25.81,25.8807,25.7843,25.8422,139178.0
2018-10-19 09:30:00,40.23,40.54,40.2,40.5,82011.0,25.8486,26.0478,25.8293,26.0221,82011.0
2018-10-19 10:00:00,40.51,40.75,40.47,40.72,54938.0,26.0285,26.1827,26.0028,26.1634,54938.0
2018-10-19 10:30:00,40.72,40.78,40.66,40.73,56153.0,26.1634,26.202,26.1249,26.1698,56153.0
2018-10-19 11:00:00,40.74,40.75,40.59,40.62,40857.0,26.1763,26.1827,26.0799,26.0992,40857.0
2018-10-19 11:30:00,40.61,40.71,40.58,40.7,32698.0,26.0927,26.157,26.0735,26.1506,32698.0
2018-10-19 12:00:00,40.7,40.76,40.69,40.76,27161.0,26.1506,26.1891,26.1441,26.1891,27161.0
2018-10-19 12:30:00,40.76,40.8,40.7,40.74,33206.0,26.1891,26.2148,26.1506,26.1763,33206.0
2018-10-19 13:00:00,40.73,40.78,40.71,40.76,38489.0,26.1698,26.202,26.157,26.1891,38489.0
2018-10-19 13:30:00,40.76,40.78,40.7,40.78,24624.0,26.1891,26.202,26.1506,26.202,24624.0
2018-10-19 14:00:00,40.77,40.81,40.72,40.8,43268.0,26.1955,26.2212,26.1634,26.2148,43268.0
2018-10-19 14:30:00,40.8,40.81,40.72,40.74,29094.0,26.2148,26.2212,26.1634,26.1763,29094.0
2018-10-19 15:00:00,40.74,40.78,40.67,40.76,35924.0,26.1763,26.202,26.1313,26.1891,35924.0
2018-10-19 15:30:00,40.76,40.78,40.72,40.75,137630.0,26.1891,26.202,26.1634,26.1827,137630.0
2018-10-22 09:30:00,41.01,41.05,40.76,40.87,87558.0,26.3498,26.3755,26.1891,26.2598,87558.0
2018-10-22 10:00:00,40.86,40.86,40.56,40.65,61134.0,26.2534,26.2534,26.0606,26.1184,61134.0
2018-10-22 10:30:00,40.61,40.61,40.44,40.56,75765.0,26.0927,26.0927,25.9835,26.0606,75765.0
2018-10-22 11:00:00,40.55,40.6,40.41,40.42,82371.0,26.0542,26.0863,25.9642,25.9707,82371.0
2018-10-22 11:30:00,40.41,40.45,40.34,40.42,28096.0,25.9642,25.9899,25.9193,25.9707,28096.0
2018-10-22 12:00:00,40.43,40.5,40.36,40.4,32943.0,25.9771,26.0221,25.9321,25.9578,32943.0
2018-10-22 12:30:00,40.4,40.43,40.35,40.4,79923.0,25.9578,25.9771,25.9257,25.9578,79923.0
2018-10-22 13:00:00,40.39,40.57,40.39,40.52,34375.0,25.9514,26.067,25.9514,26.0349,34375.0
2018-10-22 13:30:00,40.54,40.61,40.49,40.55,37687.0,26.0478,26.0927,26.0156,26.0542,37687.0
2018-10-22 14:00:00,40.55,40.61,40.53,40.57,36372.0,26.0542,26.0927,26.0413,26.067,36372.0
2018-10-22 14:30:00,40.57,40.57,40.49,40.51,50930.0,26.067,26.067,26.0156,26.0285,50930.0
2018-10-22 15:00:00,40.51,40.56,40.45,40.46,73032.0,26.0285,26.0606,25.9899,25.9964,73032.0
2018-10-22 15:30:00,40.46,40.5,40.42,40.49,105646.0,25.9964,26.0221,25.9707,26.0156,105646.0
2018-10-23 09:30:00,40.24,40.37,40.05,40.09,96398.0,25.855,25.9385,25.7329,25.7586,96398.0
2018-10-23 10:00:00,40.09,40.15,39.97,40.14,54172.0,25.7586,25.7972,25.6815,25.7908,54172.0
2018-10-23 10:30:00,40.14,40.27,40.07,40.26,44423.0,25.7908,25.8743,25.7458,25.8679,44423.0
2018-10-23 11:00:00,40.26,40.38,40.21,40.21,41100.0,25.8679,25.945,25.8357,25.8357,41100.0
2018-10-23 11:30:00,40.2,40.31,40.11,40.25,42043.0,25.8293,25.9,25.7715,25.8614,42043.0
2018-10-23 12:00:00,40.26,40.37,40.25,40.33,30955.0,25.8679,25.9385,25.8614,25.9128,30955.0
2018-10-23 12:30:00,40.36,40.37,40.29,40.32,31059.0,25.9321,25.9385,25.8871,25.9064,31059.0
2018-10-23 13:00:00,40.32,40.41,40.3,40.38,34331.0,25.9064,25.9642,25.8936,25.945,34331.0
2018-10-23 13:30:00,40.39,40.39,40.3,40.32,51507.0,25.9514,25.9514,25.8936,25.9064,51507.0
2018-10-23 14:00:00,40.34,40.49,40.34,40.42,38090.0,25.9193,26.0156,25.9193,25.9707,38090.0
2018-10-23 14:30:00,40.43,40.53,40.38,40.48,55842.0,25.9771,26.0413,25.945,26.0092,55842.0
2018-10-23 15:00:00,40.48,40.55,40.46,40.5,67934.0,26.0092,26.0542,25.9964,26.0221,67934.0
2018-10-23 15:30:00,40.5,40.54,40.46,40.51,117070.0,26.0221,26.0478,25.9964,26.0285,117070.0
2018-10-24 09:30:00,40.38,40.54,40.25,40.38,76924.0,25.945,26.0478,25.8614,25.945,76924.0
2018-10-24 10:00:00,40.38,40.56,40.38,40.52,51592.0,25.945,26.0606,25.945,26.0349,51592.0
2018-10-24 10:30:00,40.51,40.58,40.43,40.47,58848.0,26.0285,26.0735,25.9771,26.0028,58848.0
2018-10-24 11:00:00,40.47,40.56,40.38,40.53,65747.0,26.0028,26.0606,25.945,26.0413,65747.0
2018-10-24 11:30:00,40.54,40.8,40.49,40.78,76183.0,26.0478,26.2148,26.0156,26.202,76183.0
2018-10-24 12:00:00,40.77,40.88,40.74,40.87,46852.0,26.1955,26.2662,26.1763,26.2598,46852.0
2018-10-24 12:30:00,40.86,40.87,40.74,40.79,28412.0,26.2534,26.2598,26.1763,26.2084,28412.0
2018-10-24 13:00:00,40.8,40.81,40.66,40.68,43584.0,26.2148,26.2212,26.1249,26.1377,43584.0
2018-10-24 13:30:00,40.67,40.77,40.63,40.71,31163.0,26.1313,26.1955,26.1056,26.157,31163.0
2018-10-24 14:00:00,40.7,40.74,40.63,40.73,64262.0,26.1506,26.1763,26.1056,26.1698,64262.0
2018-10-24 14:30:00,40.74,40.77,40.62,40.67,40259.0,26.1763,26.1955,26.0992,26.1313,40259.0
2018-10-24 15:00:00,40.66,40.66,40.47,40.48,59418.0,26.1249,26.1249,26.0028,26.0092,59418.0
2018-10-24 15:30:00,40.48,40.56,40.36,40.38,132618.0,26.0092,26.0606,25.9321,25.945,132618.0
2018-10-25 09:30:00,40.35,40.41,40.08,40.24,70799.0,25.9257,25.9642,25.7522,25.855,70799.0
2018-10-25 10:00:00,40.24,40.35,40.21,40.24,63597.0,25.855,25.9257,25.8357,25.855,63597.0
2018-10-25 10:30:00,40.23,40.3,40.2,40.27,32911.0,25.8486,25.8936,25.8293,25.8743,32911.0
2018-10-25 11:00:00,40.28,40.34,40.23,40.33,26853.0,25.8807,25.9193,25.8486,25.9128,26853.0
2018-10-25 11:30:00,40.33,40.34,40.16,40.16,29874.0,25.9128,25.9193,25.8036,25.8036,29874.0
2018-10-25 12:00:00,40.16,40.17,40.03,40.08,24663.0,25.8036,25.81,25.7201,25.7522,24663.0
2018-10-25 12:30:00,40.08,40.16,40.07,40.14,32062.0,25.7522,25.8036,25.7458,25.7908,32062.0
2018-10-25 13:00:00,40.14,40.15,39.97,40.05,39394.0,25.7908,25.7972,25.6815,25.7329,39394.0
2018-10-25 13:30:00,40.04,40.14,40.03,40.06,93912.0,25.7265,25.7908,25.7201,25.7394,93912.0
2018-10-25 14:00:00,40.07,40.22,40.06,40.21,104357.0,25.7458,25.8422,25.7394,25.8357,104357.0
2018-10-25 14:30:00,40.22,40.28,40.2,40.27,78659.0,25.8422,25.8807,25.8293,25.8743,78659.0
2018-10-25 15:00:00,40.27,40.28,40.2,40.22,109776.0,25.8743,25.8807,25.8293,25.8422,109776.0
2018-10-25 15:30:00,40.22,40.24,40.05,40.14,235429.0,25.8422,25.855,25.7329,25.7908,235429.0
2018-10-26 09:30:00,39.9,40.08,39.57,39.59,69358.0,25.6366,25.7522,25.4245,25.4374,69358.0
2018-10-26 10:00:00,39.58,39.58,39.32,39.36,92200.0,25.4309,25.4309,25.2639,25.2896,92200.0
2018-10-26 10:30:00,39.35,39.41,39.2,39.23,54325.0,25.2832,25.3217,25.1868,25.2061,54325.0
2018-10-26 11:00:00,39.23,39.3,39.16,39.24,42187.0,25.2061,25.251,25.1611,25.2125,42187.0
2018-10-26 11:30:00,39.24,39.31,39.2,39.26,53935.0,25.2125,25.2575,25.1868,25.2253,53935.0
2018-10-26 12:00:00,39.26,39.33,39.23,39.3,63870.0,25.2253,25.2703,25.2061,25.251,63870.0
2018-10-26 12:30:00,39.3,39.33,39.24,39.27,56078.0,25.251,25.2703,25.2125,25.2318,56078.0
2018-10-26 13:00:00,39.28,39.42,39.28,39.42,50877.0,25.2382,25.3281,25.2382,25.3281,50877.0
2018-10-26 13:30:00,39.41,39.52,39.4,39.43,37433.0,25.3217,25.3924,25.3153,25.3346,37433.0
2018-10-26 14:00:00,39.42,39.44,39.3,39.37,56763.0,25.3281,25.341,25.251,25.296,56763.0
2018-10-26 14:30:00,39.36,39.44,39.31,39.34,48370.0,25.2896,25.341,25.2575,25.2767,48370.0
2018-10-26 15:00:00,39.34,39.43,39.29,39.4,88303.0,25.2767,25.3346,25.2446,25.3153,88303.0
2018-10-26 15:30:00,39.39,39.5,39.33,39.42,224255.0,25.3089,25.3795,25.2703,25.3281,224255.0
2018-10-29 09:30:00,39.47,39.73,39.38,39.63,125165.0,25.3603,25.5273,25.3024,25.4631,125165.0
2018-10-29 10:00:00,39.63,39.71,39.48,39.58,124593.0,25.4631,25.5145,25.3667,25.4309,124593.0
2018-10-29 10:30:00,39.58,39.59,39.4,39.54,60384.0,25.4309,25.4374,25.3153,25.4052,60384.0
2018-10-29 11:00:00,39.53,39.64,39.39,39.48,71986.0,25.3988,25.4695,25.3089,25.3667,71986.0
2018-10-29 11:30:00,39.47,39.5,39.39,39.39,51168.0,25.3603,25.3795,25.3089,25.3089,51168.0
2018-10-29 12:00:00,39.39,39.47,39.35,39.47,36593.0,25.3089,25.3603,25.2832,25.3603,36593.0
2018-10-29 12:30:00,39.46,39.5,39.4,39.46,49125.0,25.3538,25.3795,25.3153,25.3538,49125.0
2018-10-29 13:00:00,39.47,39.53,39.45,39.45,44793.0,25.3603,25.3988,25.3474,25.3474,44793.0
2018-10-29 13:30:00,39.44,39.53,39.42,39.48,73030.0,25.341,25.3988,25.3281,25.3667,73030.0
2018-10-29 14:00:00,39.48,39.48,39.26,39.27,62831.0,25.3667,25.3667,25.2253,25.2318,62831.0
2018-10-29 14:30:00,39.27,39.3,39.16,39.2,64458.0,25.2318,25.251,25.1611,25.1868,64458.0
2018-10-29 15:00:00,39.19,39.2,39.09,39.1,85987.0,25.1804,25.1868,25.1161,25.1225,85987.0
2018-10-29 15:30:00,39.11,39.12,38.9,39.07,173260.0,25.129,25.1354,24.994,25.1033,173260.0
2018-10-30 09:30:00,39.15,39.43,39.03,39.37,136193.0,25.1547,25.3346,25.0776,25.296,136193.0
2018-10-30 10:00:00,39.37,39.37,39.22,39.27,122570.0,25.296,25.296,25.1996,25.2318,122570.0
2018-10-30 10:30:00,39.3,39.36,39.16,39.17,49399.0,25.251,25.2896,25.1611,25.1675,49399.0
2018-10-30 11:00:00,39.17,39.28,39.08,39.25,64624.0,25.1675,25.2382,25.1097,25.2189,64624.0
2018-10-30 11:30:00,39.25,39.33,39.21,39.27,62771.0,25.2189,25.2703,25.1932,25.2318,62771.0
2018-10-30 12:00:00,39.28,39.3,39.23,39.27,98850.0,25.2382,25.251,25.2061,25.2318,98850.0
2018-10-30 12:30:00,39.27,39.28,39.13,39.13,135665.0,25.2318,25.2382,25.1418,25.1418,135665.0
2018-10-30 13:00:00,39.13,39.21,39.11,39.15,36643.0,25.1418,25.1932,25.129,25.1547,36643.0
2018-10-30 13:30:00,39.14,39.23,39.13,39.19,90455.0,25.1482,25.2061,25.1418,25.1804,90455.0
2018-10-30 14:00:00,39.19,39.19,39.13,39.15,87282.0,25.1804,25.1804,25.1418,25.1547,87282.0
2018-10-30 14:30:00,39.16,39.25,39.14,39.23,141973.0,25.1611,25.2189,25.1482,25.2061,141973.0
2018-10-30 15:00:00,39.22,39.31,39.21,39.3,238263.0,25.1996,25.2575,25.1932,25.251,238263.0
2018-10-30 15:30:00,39.31,39.38,39.27,39.28,406110.0,25.2575,25.3024,25.2318,25.2382,406110.0
2018-10-31 09:30:00,39.4,39.44,39.14,39.27,94973.0,25.3153,25.341,25.1482,25.2318,94973.0
2018-10-31 10:00:00,39.29,39.3,39.23,39.26,92707.0,25.2446,25.251,25.2061,25.2253,92707.0
2018-10-31 10:30:00,39.26,39.3,39.11,39.11,87603.0,25.2253,25.251,25.129,25.129,87603.0
2018-10-31 11:00:00,39.12,39.2,39.09,39.2,47299.0,25.1354,25.1868,25.1161,25.1868,47299.0
2018-10-31 11:30:00,39.2,39.27,39.19,39.25,62417.0,25.1868,25.2318,25.1804,25.2189,62417.0
2018-10-31 12:00:00,39.25,39.26,39.16,39.21,59811.0,25.2189,25.2253,25.1611,25.1932,59811.0
2018-10-31 12:30:00,39.21,39.21,39.08,39.14,51218.0,25.1932,25.1932,25.1097,25.1482,51218.0
2018-10-31 13:00:00,39.14,39.17,39.1,39.1,87101.0,25.1482,25.1675,25.1225,25.1225,87101.0
2018-10-31 13:30:00,39.1,39.15,39.08,39.14,56050.0,25.1225,25.1547,25.1097,25.1482,56050.0
2018-10-31 14:00:00,39.13,39.15,39.09,39.13,51317.0,25.1418,25.1547,25.1161,25.1418,51317.0
2018-10-31 14:30:00,39.14,39.14,39.09,39.09,49506.0,25.1482,25.1482,25.1161,25.1161,49506.0
2018-10-31 15:00:00,39.09,39.09,38.98,38.98,137112.0,25.1161,25.1161,25.0454,25.0454,137112.0
2018-10-31 15:30:00,38.98,38.98,38.75,38.79,353782.0,25.0454,25.0454,24.8977,24.9234,353782.0
2018-11-01 09:30:00,39.39,39.7,39.04,39.45,161751.0,25.3089,25.5081,25.084,25.3474,161751.0
2018-11-01 10:00:00,39.45,39.83,39.36,39.7,60457.0,25.3474,25.5916,25.2896,25.5081,60457.0
2018-11-01 10:30:00,39.69,39.88,39.42,39.65,70091.0,25.5016,25.6237,25.3281,25.4759,70091.0
2018-11-01 11:00:00,39.67,40.01,39.61,39.91,46697.0,25.4888,25.7072,25.4502,25.643,46697.0
2018-11-01 11:30:00,39.9,40.11,39.88,40.09,57533.0,25.6366,25.7715,25.6237,25.7586,57533.0
2018-11-01 12:00:00,40.1,40.25,40.09,40.14,51125.0,25.7651,25.8614,25.7586,25.7908,51125.0
2018-11-01 12:30:00,40.13,40.5,40.11,40.47,52946.0,25.7843,26.0221,25.7715,26.0028,52946.0
2018-11-01 13:00:00,40.47,40.52,40.37,40.49,49182.0,26.0028,26.0349,25.9385,26.0156,49182.0
2018-11-01 13:30:00,40.5,40.55,40.43,40.44,58734.0,26.0221,26.0542,25.9771,25.9835,58734.0
2018-11-01 14:00:00,40.43,40.72,40.38,40.68,103196.0,25.9771,26.1634,25.945,26.1377,103196.0
2018-11-01 14:30:00,40.66,40.87,40.64,40.8,133514.0,26.1249,26.2598,26.112,26.2148,133514.0
2018-11-01 15:00:00,40.8,40.8,40.59,40.72,115151.0,26.2148,26.2148,26.0799,26.1634,115151.0
2018-11-01 15:30:00,40.73,40.85,40.68,40.79,295342.0,26.1698,26.2469,26.1377,26.2084,295342.0
2018-11-02 09:30:00,40.78,40.98,40.4,40.42,103799.0,26.202,26.3305,25.9578,25.9707,103799.0
2018-11-02 10:00:00,40.41,40.47,40.28,40.29,55418.0,25.9642,26.0028,25.8807,25.8871,55418.0
2018-11-02 10:30:00,40.27,40.43,40.19,40.4,51962.0,25.8743,25.9771,25.8229,25.9578,51962.0
2018-11-02 11:00:00,40.41,40.41,40.25,40.28,40789.0,25.9642,25.9642,25.8614,25.8807,40789.0
2018-11-02 11:30:00,40.29,40.39,40.25,40.38,53470.0,25.8871,25.9514,25.8614,25.945,53470.0
2018-11-02 12:00:00,40.39,40.51,40.38,40.48,70166.0,25.9514,26.0285,25.945,26.0092,70166.0
2018-11-02 12:30:00,40.48,40.49,40.34,40.37,52462.0,26.0092,26.0156,25.9193,25.9385,52462.0
2018-11-02 13:00:00,40.39,40.5,40.38,40.48,40757.0,25.9514,26.0221,25.945,26.0092,40757.0
2018-11-02 13:30:00,40.49,40.5,40.37,40.4,30414.0,26.0156,26.0221,25.9385,25.9578,30414.0
2018-11-02 14:00:00,40.4,40.57,40.36,40.56,54175.0,25.9578,26.067,25.9321,26.0606,54175.0
2018-11-02 14:30:00,40.55,40.57,40.38,40.39,46915.0,26.0542,26.067,25.945,25.9514,46915.0
2018-11-02 15:00:00,40.4,40.48,40.39,40.47,70828.0,25.9578,26.0092,25.9514,26.0028,70828.0
2018-11-02 15:30:00,40.46,40.46,40.37,40.41,149058.0,25.9964,25.9964,25.9385,25.9642,149058.0
2018-11-05 09:30:00,40.46,40.74,40.45,40.67,87753.0,25.9964,26.1763,25.9899,26.1313,87753.0
2018-11-05 10:00:00,40.68,40.75,40.5,40.58,40355.0,26.1377,26.1827,26.0221,26.0735,40355.0
2018-11-05 10:30:00,40.58,40.62,40.43,40.54,53711.0,26.0735,26.0992,25.9771,26.0478,53711.0
2018-11-05 11:00:00,40.56,40.6,40.53,40.56,55504.0,26.0606,26.0863,26.0413,26.0606,55504.0
2018-11-05 11:30:00,40.55,40.56,40.42,40.54,44011.0,26.0542,26.0606,25.9707,26.0478,44011.0
2018-11-05 12:00:00,40.54,40.56,40.43,40.51,37621.0,26.0478,26.0606,25.9771,26.0285,37621.0
2018-11-05 12:30:00,40.52,40.62,40.47,40.62,40506.0,26.0349,26.0992,26.0028,26.0992,40506.0
2018-11-05 13:00:00,40.62,40.7,40.61,40.67,51185.0,26.0992,26.1506,26.0927,26.1313,51185.0
2018-11-05 13:30:00,40.66,40.72,40.66,40.71,46313.0,26.1249,26.1634,26.1249,26.157,46313.0
2018-11-05 14:00:00,40.71,40.74,40.63,40.72,53870.0,26.157,26.1763,26.1056,26.1634,53870.0
2018-11-05 14:30:00,40.72,40.75,40.66,40.67,56760.0,26.1634,26.1827,26.1249,26.1313,56760.0
2018-11-05 15:00:00,40.67,40.73,40.64,40.68,71620.0,26.1313,26.1698,26.112,26.1377,71620.0
2018-11-05 15:30:00,40.68,40.68,40.54,40.57,129004.0,26.1377,26.1377,26.0478,26.067,129004.0
2018-11-06 09:30:00,40.37,40.43,40.27,40.34,76974.0,25.9385,25.9771,25.8743,25.9193,76974.0
2018-11-06 10:00:00,40.33,40.35,40.14,40.2,48587.0,25.9128,25.9257,25.7908,25.8293,48587.0
2018-11-06 10:30:00,40.2,40.21,40.06,40.16,46938.0,25.8293,25.8357,25.7394,25.8036,46938.0
2018-11-06 11:00:00,40.17,40.26,40.12,40.24,32486.0,25.81,25.8679,25.7779,25.855,32486.0
2018-11-06 11:30:00,40.23,40.34,40.23,40.34,34973.0,25.8486,25.9193,25.8486,25.9193,34973.0
2018-11-06 12:00:00,40.34,40.46,40.34,40.46,26285.0,25.9193,25.9964,25.9193,25.9964,26285.0
2018-11-06 12:30:00,40.45,40.48,40.33,40.34,26169.0,25.9899,26.0092,25.9128,25.9193,26169.0
2018-11-06 13:00:00,40.34,40.34,40.26,40.32,18750.0,25.9193,25.9193,25.8679,25.9064,18750.0
2018-11-06 13:30:00,40.32,40.42,40.31,40.41,26264.0,25.9064,25.9707,25.9,25.9642,26264.0
2018-11-06 14:00:00,40.39,40.4,40.31,40.33,31180.0,25.9514,25.9578,25.9,25.9128,31180.0
2018-11-06 14:30:00,40.33,40.33,40.22,40.27,37991.0,25.9128,25.9128,25.8422,25.8743,37991.0
2018-11-06 15:00:00,40.27,40.35,40.25,40.32,44818.0,25.8743,25.9257,25.8614,25.9064,44818.0
2018-11-06 15:30:00,40.32,40.35,40.3,40.34,108468.0,25.9064,25.9257,25.8936,25.9193,108468.0
2018-11-07 09:30:00,40.56,40.72,40.52,40.58,86042.0,26.0606,26.1634,26.0349,26.0735,86042.0
2018-11-07 10:00:00,40.58,40.6,40.33,40.4,44262.0,26.0735,26.0863,25.9128,25.9578,44262.0
2018-11-07 10:30:00,40.4,40.53,40.38,40.51,39021.0,25.9578,26.0413,25.945,26.0285,39021.0
2018-11-07 11:00:00,40.55,40.85,40.55,40.77,87029.0,26.0542,26.2469,26.0542,26.1955,87029.0
2018-11-07 11:30:00,40.77,40.94,40.76,40.84,65295.0,26.1955,26.3048,26.1891,26.2405,65295.0
2018-11-07 12:00:00,40.84,40.85,40.77,40.78,31316.0,26.2405,26.2469,26.1955,26.202,31316.0
2018-11-07 12:30:00,40.78,40.82,40.75,40.8,34396.0,26.202,26.2277,26.1827,26.2148,34396.0
2018-11-07 13:00:00,40.8,40.84,40.78,40.84,42884.0,26.2148,26.2405,26.202,26.2405,42884.0
2018-11-07 13:30:00,40.84,40.88,40.74,40.87,35417.0,26.2405,26.2662,26.1763,26.2598,35417.0
2018-11-07 14:00:00,40.87,40.94,40.84,40.93,42730.0,26.2598,26.3048,26.2405,26.2983,42730.0
2018-11-07 14:30:00,40.93,40.96,40.84,40.89,52220.0,26.2983,26.3176,26.2405,26.2726,52220.0
2018-11-07 15:00:00,40.89,40.96,40.85,40.93,50071.0,26.2726,26.3176,26.2469,26.2983,50071.0
2018-11-07 15:30:00,40.94,40.96,40.86,40.88,160363.0,26.3048,26.3176,26.2534,26.2662,160363.0
2018-11-08 09:30:00,40.91,41.09,40.86,40.89,77714.0,26.2855,26.4012,26.2534,26.2726,77714.0
2018-11-08 10:00:00,40.87,40.93,40.81,40.92,66165.0,26.2598,26.2983,26.2212,26.2919,66165.0
2018-11-08 10:30:00,40.91,40.94,40.83,40.92,42464.0,26.2855,26.3048,26.2341,26.2919,42464.0
2018-11-08 11:00:00,40.92,40.96,40.84,40.91,41346.0,26.2919,26.3176,26.2405,26.2855,41346.0
2018-11-08 11:30:00,40.91,41.02,40.9,40.99,72644.0,26.2855,26.3562,26.2791,26.3369,72644.0
2018-11-08 12:00:00,41.01,41.14,41.01,41.09,42763.0,26.3498,26.4333,26.3498,26.4012,42763.0
2018-11-08 12:30:00,41.1,41.17,40.96,40.96,66540.0,26.4076,26.4526,26.3176,26.3176,66540.0
2018-11-08 13:00:00,40.95,41.07,40.92,41.05,38734.0,26.3112,26.3883,26.2919,26.3755,38734.0
2018-11-08 13:30:00,41.06,41.09,41.03,41.06,22202.0,26.3819,26.4012,26.3626,26.3819,22202.0
2018-11-08 14:00:00,41.06,41.15,41.0,41.01,48791.0,26.3819,26.4397,26.3433,26.3498,48791.0
2018-11-08 14:30:00,41.0,41.05,40.86,40.89,42710.0,26.3433,26.3755,26.2534,26.2726,42710.0
2018-11-08 15:00:00,40.89,40.99,40.88,40.94,30671.0,26.2726,26.3369,26.2662,26.3048,30671.0
2018-11-08 15:30:00,40.94,40.99,40.88,40.99,109370.0,26.3048,26.3369,26.2662,26.3369,109370.0
2018-11-09 09:30:00,40.88,41.1,40.88,41.05,73375.0,26.2662,26.4076,26.2662,26.3755,73375.0
2018-11-09 10:00:00,41.05,41.07,40.88,40.9,49571.0,26.3755,26.3883,26.2662,26.2791,49571.0
2018-11-09 10:30:00,40.91,41.0,40.83,40.88,46440.0,26.2855,26.3433,26.2341,26.2662,46440.0
2018-11-09 11:00:00,40.89,40.95,40.82,40.91,27733.0,26.2726,26.3112,26.2277,26.2855,27733.0
2018-11-09 11:30:00,40.91,40.98,40.76,40.76,26145.0,26.2855,26.3305,26.1891,26.1891,26145.0
2018-11-09 12:00:00,40.77,40.8,40.65,40.73,33564.0,26.1955,26.2148,26.1184,26.1698,33564.0
2018-11-09 12:30:00,40.72,40.78,40.69,40.73,52252.0,26.1634,26.202,26.1441,26.1698,52252.0
2018-11-09 13:00:00,40.72,40.87,40.72,40.85,27679.0,26.1634,26.2598,26.1634,26.2469,27679.0
2018-11-09 13:30:00,40.86,40.89,40.83,40.89,29881.0,26.2534,26.2726,26.2341,26.2726,29881.0
2018-11-09 14:00:00,40.89,40.91,40.83,40.84,75131.0,26.2726,26.2855,26.2341,26.2405,75131.0
2018-11-09 14:30:00,40.82,40.93,40.82,40.92,44198.0,26.2277,26.2983,26.2277,26.2919,44198.0
2018-11-09 15:00:00,40.93,40.99,40.91,40.94,55185.0,26.2983,26.3369,26.2855,26.3048,55185.0
2018-11-09 15:30:00,40.94,41.03,40.94,40.99,163710.0,26.3048,26.3626,26.3048,26.3369,163710.0
2018-11-12 09:30:00,40.89,41.08,40.74,40.93,59460.0,26.2726,26.3947,26.1763,26.2983,59460.0
2018-11-12 10:00:00,40.92,41.24,40.91,41.24,44652.0,26.2919,26.4975,26.2855,26.4975,44652.0
2018-11-12 10:30:00,41.23,41.3,41.14,41.27,51930.0,26.4911,26.5361,26.4333,26.5168,51930.0
2018-11-12 11:00:00,41.27,41.27,41.17,41.23,42689.0,26.5168,26.5168,26.4526,26.4911,42689.0
2018-11-12 11:30:00,41.23,41.27,41.13,41.25,40715.0,26.4911,26.5168,26.4269,26.504,40715.0
2018-11-12 12:00:00,41.25,41.29,41.19,41.28,25943.0,26.504,26.5297,26.4654,26.5232,25943.0
2018-11-12 12:30:00,41.27,41.31,41.24,41.24,40145.0,26.5168,26.5425,26.4975,26.4975,40145.0
2018-11-12 13:00:00,41.24,41.24,41.14,41.23,64163.0,26.4975,26.4975,26.4333,26.4911,64163.0
2018-11-12 13:30:00,41.22,41.25,41.19,41.24,34367.0,26.4847,26.504,26.4654,26.4975,34367.0
2018-11-12 14:00:00,41.23,41.24,41.15,41.17,26646.0,26.4911,26.4975,26.4397,26.4526,26646.0
2018-11-12 14:30:00,41.17,41.18,41.08,41.09,17910.0,26.4526,26.459,26.3947,26.4012,17910.0
2018-11-12 15:00:00,41.07,41.1,41.02,41.05,30112.0,26.3883,26.4076,26.3562,26.3755,30112.0
2018-11-12 15:30:00,41.04,41.04,40.86,40.91,116767.0,26.369,26.369,26.2534,26.2855,116767.0
2018-11-13 09:30:00,40.96,41.24,40.96,41.19,62868.0,26.3176,26.4975,26.3176,26.4654,62868.0
2018-11-13 10:00:00,41.19,41.2,41.03,41.03,59798.0,26.4654,26.4718,26.3626,26.3626,59798.0
2018-11-13 10:30:00,41.03,41.11,40.99,41.07,38934.0,26.3626,26.414,26.3369,26.3883,38934.0
2018-11-13 11:00:00,41.07,41.12,41.02,41.09,62688.0,26.3883,26.4204,26.3562,26.4012,62688.0
2018-11-13 11:30:00,41.08,41.1,41.04,41.05,76160.0,26.3947,26.4076,26.369,26.3755,76160.0
2018-11-13 12:00:00,41.06,41.07,40.89,40.96,30488.0,26.3819,26.3883,26.2726,26.3176,30488.0
2018-11-13 12:30:00,40.96,40.99,40.9,40.96,27852.0,26.3176,26.3369,26.2791,26.3176,27852.0
2018-11-13 13:00:00,40.98,40.99,40.86,40.91,23214.0,26.3305,26.3369,26.2534,26.2855,23214.0
2018-11-13 13:30:00,40.91,40.99,40.91,40.94,29102.0,26.2855,26.3369,26.2855,26.3048,29102.0
2018-11-13 14:00:00,40.93,41.1,40.89,41.1,51308.0,26.2983,26.4076,26.2726,26.4076,51308.0
2018-11-13 14:30:00,41.11,41.36,41.09,41.3,117989.0,26.414,26.5746,26.4012,26.5361,117989.0
2018-11-13 15:00:00,41.3,41.42,41.28,41.35,90743.0,26.5361,26.6132,26.5232,26.5682,90743.0
2018-11-13 15:30:00,41.34,41.38,41.26,41.32,250209.0,26.5618,26.5875,26.5104,26.5489,250209.0
2018-11-14 09:30:00,41.49,41.56,41.33,41.55,75630.0,26.6582,26.7031,26.5554,26.6967,75630.0
2018-11-14 10:00:00,41.54,41.57,41.39,41.43,70211.0,26.6903,26.7096,26.5939,26.6196,70211.0
2018-11-14 10:30:00,41.42,41.49,41.36,41.46,44361.0,26.6132,26.6582,26.5746,26.6389,44361.0
2018-11-14 11:00:00,41.46,41.59,41.44,41.59,53060.0,26.6389,26.7224,26.626,26.7224,53060.0
2018-11-14 11:30:00,41.59,41.66,41.51,41.65,46007.0,26.7224,26.7674,26.671,26.761,46007.0
2018-11-14 12:00:00,41.66,41.74,41.6,41.73,41753.0,26.7674,26.8188,26.7288,26.8124,41753.0
2018-11-14 12:30:00,41.72,41.73,41.58,41.6,34027.0,26.8059,26.8124,26.716,26.7288,34027.0
2018-11-14 13:00:00,41.61,41.65,41.53,41.55,44610.0,26.7353,26.761,26.6839,26.6967,44610.0
2018-11-14 13:30:00,41.54,41.59,41.4,41.46,44444.0,26.6903,26.7224,26.6003,26.6389,44444.0
2018-11-14 14:00:00,41.45,41.59,41.43,41.53,53271.0,26.6325,26.7224,26.6196,26.6839,53271.0
2018-11-14 14:30:00,41.51,41.67,41.51,41.64,46144.0,26.671,26.7738,26.671,26.7545,46144.0
2018-11-14 15:00:00,41.64,41.68,41.55,41.58,39404.0,26.7545,26.7802,26.6967,26.716,39404.0
2018-11-14 15:30:00,41.58,41.66,41.53,41.55,270845.0,26.716,26.7674,26.6839,26.6967,270845.0
2018-11-15 09:30:00,41.43,41.59,41.42,41.52,91786.0,26.6196,26.7224,26.6132,26.6774,91786.0
2018-11-15 10:00:00,41.52,41.68,41.5,41.55,57485.0,26.6774,26.7802,26.6646,26.6967,57485.0
2018-11-15 10:30:00,41.54,41.58,41.46,41.57,60312.0,26.6903,26.716,26.6389,26.7096,60312.0
2018-11-15 11:00:00,41.57,41.64,41.46,41.48,43527.0,26.7096,26.7545,26.6389,26.6517,43527.0
2018-11-15 11:30:00,41.48,41.61,41.47,41.52,103560.0,26.6517,26.7353,26.6453,26.6774,103560.0
2018-11-15 12:00:00,41.54,41.63,41.52,41.53,68818.0,26.6903,26.7481,26.6774,26.6839,68818.0
2018-11-15 12:30:00,41.54,41.58,41.51,41.52,34136.0,26.6903,26.716,26.671,26.6774,34136.0
2018-11-15 13:00:00,41.51,41.67,41.49,41.66,94117.0,26.671,26.7738,26.6582,26.7674,94117.0
2018-11-15 13:30:00,41.66,41.72,41.64,41.67,78232.0,26.7674,26.8059,26.7545,26.7738,78232.0
2018-11-15 14:00:00,41.67,41.71,41.59,41.71,85896.0,26.7738,26.7995,26.7224,26.7995,85896.0
2018-11-15 14:30:00,41.7,41.72,41.58,41.62,86890.0,26.7931,26.8059,26.716,26.7417,86890.0
2018-11-15 15:00:00,41.63,41.69,41.53,41.55,207682.0,26.7481,26.7867,26.6839,26.6967,207682.0
2018-11-15 15:30:00,41.55,41.7,41.55,41.7,419969.0,26.6967,26.7931,26.6967,26.7931,419969.0
2018-11-16 09:30:00,41.72,41.79,41.6,41.64,177054.0,26.8059,26.8509,26.7288,26.7545,177054.0
2018-11-16 10:00:00,41.65,41.95,41.63,41.79,216617.0,26.761,26.9537,26.7481,26.8509,216617.0
2018-11-16 10:30:00,41.79,41.93,41.7,41.9,146799.0,26.8509,26.9409,26.7931,26.9216,146799.0
2018-11-16 11:00:00,41.9,42.05,41.89,41.98,127120.0,26.9216,27.018,26.9152,26.973,127120.0
2018-11-16 11:30:00,41.98,42.06,41.89,41.89,80480.0,26.973,27.0244,26.9152,26.9152,80480.0
2018-11-16 12:00:00,41.89,41.93,41.83,41.86,87853.0,26.9152,26.9409,26.8766,26.8959,87853.0
2018-11-16 12:30:00,41.85,41.94,41.84,41.93,90651.0,26.8895,26.9473,26.883,26.9409,90651.0
2018-11-16 13:00:00,41.94,42.01,41.88,42.01,95599.0,26.9473,26.9923,26.9087,26.9923,95599.0
2018-11-16 13:30:00,42.01,42.03,41.89,41.93,109354.0,26.9923,27.0051,26.9152,26.9409,109354.0
2018-11-16 14:00:00,41.93,41.97,41.85,41.96,131780.0,26.9409,26.9666,26.8895,26.9601,131780.0
2018-11-16 14:30:00,41.96,41.98,41.91,41.94,69026.0,26.9601,26.973,26.928,26.9473,69026.0
2018-11-16 15:00:00,41.94,42.06,41.88,42.03,151706.0,26.9473,27.0244,26.9087,27.0051,151706.0
2018-11-16 15:30:00,42.03,42.1,41.96,41.98,404933.0,27.0051,27.0501,26.9601,26.973,404933.0
2018-11-19 09:30:00,42.0,42.22,41.93,42.2,133591.0,26.9858,27.1272,26.9409,27.1144,133591.0
2018-11-19 10:00:00,42.19,42.26,42.12,42.22,91753.0,27.1079,27.1529,27.0629,27.1272,91753.0
2018-11-19 10:30:00,42.22,42.24,42.02,42.24,48555.0,27.1272,27.1401,26.9987,27.1401,48555.0
2018-11-19 11:00:00,42.24,42.25,42.02,42.02,38356.0,27.1401,27.1465,26.9987,26.9987,38356.0
2018-11-19 11:30:00,42.02,42.05,41.91,42.0,66757.0,26.9987,27.018,26.928,26.9858,66757.0
2018-11-19 12:00:00,42.01,42.03,41.96,42.01,112051.0,26.9923,27.0051,26.9601,26.9923,112051.0
2018-11-19 12:30:00,42.01,42.15,41.96,42.13,23158.0,26.9923,27.0822,26.9601,27.0694,23158.0
2018-11-19 13:00:00,42.13,42.13,42.04,42.08,38692.0,27.0694,27.0694,27.0115,27.0372,38692.0
2018-11-19 13:30:00,42.07,42.15,42.05,42.1,51841.0,27.0308,27.0822,27.018,27.0501,51841.0
2018-11-19 14:00:00,42.11,42.12,42.0,42.07,84032.0,27.0565,27.0629,26.9858,27.0308,84032.0
2018-11-19 14:30:00,42.06,42.15,42.04,42.12,38559.0,27.0244,27.0822,27.0115,27.0629,38559.0
2018-11-19 15:00:00,42.12,42.18,42.11,42.14,58747.0,27.0629,27.1015,27.0565,27.0758,58747.0
2018-11-19 15:30:00,42.14,42.28,42.1,42.28,236739.0,27.0758,27.1658,27.0501,27.1658,236739.0
2018-11-20 09:30:00,42.09,42.2,41.85,41.98,98003.0,27.0437,27.1144,26.8895,26.973,98003.0
2018-11-20 10:00:00,41.97,42.02,41.83,41.95,137969.0,26.9666,26.9987,26.8766,26.9537,137969.0
2018-11-20 10:30:00,41.95,42.07,41.91,41.99,88140.0,26.9537,27.0308,26.928,26.9794,88140.0
2018-11-20 11:00:00,41.97,42.04,41.94,41.98,76877.0,26.9666,27.0115,26.9473,26.973,76877.0
2018-11-20 11:30:00,41.97,41.99,41.82,41.86,38066.0,26.9666,26.9794,26.8702,26.8959,38066.0
2018-11-20 12:00:00,41.88,41.96,41.83,41.89,64745.0,26.9087,26.9601,26.8766,26.9152,64745.0
2018-11-20 12:30:00,41.88,41.9,41.79,41.82,50484.0,26.9087,26.9216,26.8509,26.8702,50484.0
2018-11-20 13:00:00,41.82,41.83,41.65,41.75,115913.0,26.8702,26.8766,26.761,26.8252,115913.0
2018-11-20 13:30:00,41.74,41.74,41.5,41.53,71904.0,26.8188,26.8188,26.6646,26.6839,71904.0
2018-11-20 14:00:00,41.54,41.67,41.51,41.64,75186.0,26.6903,26.7738,26.671,26.7545,75186.0
2018-11-20 14:30:00,41.64,41.72,41.64,41.69,76627.0,26.7545,26.8059,26.7545,26.7867,76627.0
2018-11-20 15:00:00,41.68,41.69,41.49,41.64,100512.0,26.7802,26.7867,26.6582,26.7545,100512.0
2018-11-20 15:30:00,41.65,41.66,41.5,41.54,287980.0,26.761,26.7674,26.6646,26.6903,287980.0
2018-11-21 09:30:00,41.68,41.97,41.53,41.94,104311.0,26.7802,26.9666,26.6839,26.9473,104311.0
2018-11-21 10:00:00,41.95,42.13,41.93,42.11,77754.0,26.9537,27.0694,26.9409,27.0565,77754.0
2018-11-21 10:30:00,42.11,42.13,41.98,42.05,43646.0,27.0565,27.0694,26.973,27.018,43646.0
2018-11-21 11:00:00,42.07,42.17,42.05,42.16,32999.0,27.0308,27.0951,27.018,27.0886,32999.0
2018-11-21 11:30:00,42.17,42.2,42.14,42.14,24484.0,27.0951,27.1144,27.0758,27.0758,24484.0
2018-11-21 12:00:00,42.14,42.14,42.03,42.05,37515.0,27.0758,27.0758,27.0051,27.018,37515.0
2018-11-21 12:30:00,42.05,42.14,42.01,42.07,20834.0,27.018,27.0758,26.9923,27.0308,20834.0
2018-11-21 13:00:00,42.07,42.09,42.03,42.06,18760.0,27.0308,27.0437,27.0051,27.0244,18760.0
2018-11-21 13:30:00,42.07,42.18,42.07,42.17,26733.0,27.0308,27.1015,27.0308,27.0951,26733.0
2018-11-21 14:00:00,42.17,42.22,42.14,42.19,53781.0,27.0951,27.1272,27.0758,27.1079,53781.0
2018-11-21 14:30:00,42.19,42.21,42.15,42.17,44866.0,27.1079,27.1208,27.0822,27.0951,44866.0
2018-11-21 15:00:00,42.16,42.2,42.15,42.17,38344.0,27.0886,27.1144,27.0822,27.0951,38344.0
2018-11-21 15:30:00,42.16,42.17,42.05,42.11,116577.0,27.0886,27.0951,27.018,27.0565,116577.0
2018-11-23 09:30:00,42.12,42.26,41.98,42.23,66510.0,27.0629,27.1529,26.973,27.1336,66510.0
2018-11-23 10:00:00,42.24,42.31,42.2,42.22,90334.0,27.1401,27.185,27.1144,27.1272,90334.0
2018-11-23 10:30:00,42.22,42.32,42.21,42.26,37838.0,27.1272,27.1915,27.1208,27.1529,37838.0
2018-11-23 11:00:00,42.27,42.36,42.25,42.28,38297.0,27.1593,27.2172,27.1465,27.1658,38297.0
2018-11-23 11:30:00,42.28,42.32,42.21,42.22,50149.0,27.1658,27.1915,27.1208,27.1272,50149.0
2018-11-23 12:00:00,42.22,42.28,42.19,42.27,50818.0,27.1272,27.1658,27.1079,27.1593,50818.0
2018-11-23 12:30:00,42.26,42.29,42.22,42.22,80968.0,27.1529,27.1722,27.1272,27.1272,80968.0
2018-11-26 09:30:00,42.51,42.87,42.51,42.76,136477.0,27.3135,27.5448,27.3135,27.4742,136477.0
2018-11-26 10:00:00,42.76,42.92,42.7,42.82,55496.0,27.4742,27.577,27.4356,27.5127,55496.0
2018-11-26 10:30:00,42.82,42.89,42.69,42.85,73149.0,27.5127,27.5577,27.4292,27.532,73149.0
2018-11-26 11:00:00,42.84,42.93,42.75,42.91,121504.0,27.5256,27.5834,27.4677,27.5705,121504.0
2018-11-26 11:30:00,42.9,42.94,42.82,42.88,52934.0,27.5641,27.5898,27.5127,27.5513,52934.0
2018-11-26 12:00:00,42.88,42.88,42.78,42.8,52203.0,27.5513,27.5513,27.487,27.4999,52203.0
2018-11-26 12:30:00,42.81,42.88,42.79,42.86,38348.0,27.5063,27.5513,27.4934,27.5384,38348.0
2018-11-26 13:00:00,42.85,42.96,42.85,42.94,40699.0,27.532,27.6027,27.532,27.5898,40699.0
2018-11-26 13:30:00,42.95,42.98,42.84,42.91,60350.0,27.5962,27.6155,27.5256,27.5705,60350.0
2018-11-26 14:00:00,42.91,42.93,42.84,42.91,42910.0,27.5705,27.5834,27.5256,27.5705,42910.0
2018-11-26 14:30:00,42.91,42.97,42.88,42.94,93363.0,27.5705,27.6091,27.5513,27.5898,93363.0
2018-11-26 15:00:00,42.95,42.97,42.9,42.93,40173.0,27.5962,27.6091,27.5641,27.5834,40173.0
2018-11-26 15:30:00,42.92,42.94,42.88,42.9,184193.0,27.577,27.5898,27.5513,27.5641,184193.0
2018-11-27 09:30:00,42.86,42.97,42.76,42.91,125559.0,27.5384,27.6091,27.4742,27.5705,125559.0
2018-11-27 10:00:00,42.92,42.98,42.88,42.94,55635.0,27.577,27.6155,27.5513,27.5898,55635.0
2018-11-27 10:30:00,42.95,42.95,42.85,42.87,96613.0,27.5962,27.5962,27.532,27.5448,96613.0
2018-11-27 11:00:00,42.87,42.88,42.72,42.79,59373.0,27.5448,27.5513,27.4485,27.4934,59373.0
2018-11-27 11:30:00,42.8,42.81,42.67,42.72,34882.0,27.4999,27.5063,27.4163,27.4485,34882.0
2018-11-27 12:00:00,42.72,42.74,42.59,42.62,42145.0,27.4485,27.4613,27.3649,27.3842,42145.0
2018-11-27 12:30:00,42.63,42.75,42.6,42.69,30605.0,27.3906,27.4677,27.3714,27.4292,30605.0
2018-11-27 13:00:00,42.69,42.8,42.69,42.71,30595.0,27.4292,27.4999,27.4292,27.442,30595.0
2018-11-27 13:30:00,42.73,42.84,42.72,42.78,27175.0,27.4549,27.5256,27.4485,27.487,27175.0
2018-11-27 14:00:00,42.77,42.8,42.73,42.79,33235.0,27.4806,27.4999,27.4549,27.4934,33235.0
2018-11-27 14:30:00,42.8,42.87,42.77,42.86,45396.0,27.4999,27.5448,27.4806,27.5384,45396.0
2018-11-27 15:00:00,42.85,42.9,42.82,42.89,44267.0,27.532,27.5641,27.5127,27.5577,44267.0
2018-11-27 15:30:00,42.89,42.91,42.85,42.89,97514.0,27.5577,27.5705,27.532,27.5577,97514.0
2018-11-28 09:30:00,42.73,42.82,42.55,42.66,98083.0,27.4549,27.5127,27.3392,27.4099,98083.0
2018-11-28 10:00:00,42.65,42.67,42.52,42.54,26396.0,27.4035,27.4163,27.32,27.3328,26396.0
2018-11-28 10:30:00,42.54,42.68,42.54,42.56,34195.0,27.3328,27.4228,27.3328,27.3457,34195.0
2018-11-28 11:00:00,42.57,42.7,42.57,42.66,42409.0,27.3521,27.4356,27.3521,27.4099,42409.0
2018-11-28 11:30:00,42.66,42.71,42.63,42.68,29958.0,27.4099,27.442,27.3906,27.4228,29958.0
2018-11-28 12:00:00,42.69,42.9,42.68,42.86,78317.0,27.4292,27.5641,27.4228,27.5384,78317.0
2018-11-28 12:30:00,42.86,42.87,42.79,42.81,36560.0,27.5384,27.5448,27.4934,27.5063,36560.0
2018-11-28 13:00:00,42.8,42.88,42.78,42.84,42486.0,27.4999,27.5513,27.487,27.5256,42486.0
2018-11-28 13:30:00,42.84,42.84,42.78,42.79,27048.0,27.5256,27.5256,27.487,27.4934,27048.0
2018-11-28 14:00:00,42.79,42.82,42.76,42.81,24200.0,27.4934,27.5127,27.4742,27.5063,24200.0
2018-11-28 14:30:00,42.8,42.84,42.74,42.77,43343.0,27.4999,27.5256,27.4613,27.4806,43343.0
2018-11-28 15:00:00,42.77,42.79,42.74,42.78,54377.0,27.4806,27.4934,27.4613,27.487,54377.0
2018-11-28 15:30:00,42.78,42.86,42.76,42.84,83913.0,27.487,27.5384,27.4742,27.5256,83913.0
2018-11-29 09:30:00,42.7,42.73,42.48,42.66,78572.0,27.4356,27.4549,27.2943,27.4099,78572.0
2018-11-29 10:00:00,42.65,42.78,42.64,42.73,38216.0,27.4035,27.487,27.3971,27.4549,38216.0
2018-11-29 10:30:00,42.73,42.87,42.71,42.78,37703.0,27.4549,27.5448,27.442,27.487,37703.0
2018-11-29 11:00:00,42.78,42.85,42.74,42.79,41287.0,27.487,27.532,27.4613,27.4934,41287.0
2018-11-29 11:30:00,42.79,42.86,42.76,42.82,25016.0,27.4934,27.5384,27.4742,27.5127,25016.0
2018-11-29 12:00:00,42.82,42.91,42.81,42.89,27562.0,27.5127,27.5705,27.5063,27.5577,27562.0
2018-11-29 12:30:00,42.9,42.92,42.84,42.91,23283.0,27.5641,27.577,27.5256,27.5705,23283.0
2018-11-29 13:00:00,42.91,42.97,42.91,42.97,14032.0,27.5705,27.6091,27.5705,27.6091,14032.0
2018-11-29 13:30:00,42.97,42.99,42.93,42.95,27273.0,27.6091,27.6219,27.5834,27.5962,27273.0
2018-11-29 14:00:00,42.95,43.11,42.95,43.08,74100.0,27.5962,27.699,27.5962,27.6798,74100.0
2018-11-29 14:30:00,43.07,43.2,43.06,43.17,54114.0,27.6733,27.7569,27.6669,27.7376,54114.0
2018-11-29 15:00:00,43.16,43.18,43.04,43.06,91101.0,27.7312,27.744,27.6541,27.6669,91101.0
2018-11-29 15:30:00,43.06,43.07,42.94,42.98,110237.0,27.6669,27.6733,27.5898,27.6155,110237.0
2018-11-30 09:30:00,42.9,43.11,42.89,43.05,44920.0,27.5641,27.699,27.5577,27.6605,44920.0
2018-11-30 10:00:00,43.05,43.11,42.97,43.0,26473.0,27.6605,27.699,27.6091,27.6284,26473.0
2018-11-30 10:30:00,43.01,43.1,42.99,43.09,33327.0,27.6348,27.6926,27.6219,27.6862,33327.0
2018-11-30 11:00:00,43.09,43.09,42.86,42.9,44445.0,27.6862,27.6862,27.5384,27.5641,44445.0
2018-11-30 11:30:00,42.89,42.97,42.79,42.95,51277.0,27.5577,27.6091,27.4934,27.5962,51277.0
2018-11-30 12:00:00,42.96,42.98,42.91,42.93,25896.0,27.6027,27.6155,27.5705,27.5834,25896.0
2018-11-30 12:30:00,42.94,42.95,42.89,42.9,17165.0,27.5898,27.5962,27.5577,27.5641,17165.0
2018-11-30 13:00:00,42.91,42.95,42.86,42.86,19613.0,27.5705,27.5962,27.5384,27.5384,19613.0
2018-11-30 13:30:00,42.87,42.92,42.85,42.89,25166.0,27.5448,27.577,27.532,27.5577,25166.0
2018-11-30 14:00:00,42.88,42.89,42.8,42.84,25913.0,27.5513,27.5577,27.4999,27.5256,25913.0
2018-11-30 14:30:00,42.84,42.93,42.83,42.9,27561.0,27.5256,27.5834,27.5191,27.5641,27561.0
2018-11-30 15:00:00,42.9,42.91,42.86,42.87,28161.0,27.5641,27.5705,27.5384,27.5448,28161.0
2018-11-30 15:30:00,42.87,42.94,42.78,42.89,188402.0,27.5448,27.5898,27.487,27.5577,188402.0
2018-12-03 09:30:00,43.21,43.28,42.78,42.89,90374.0,27.7633,27.8083,27.487,27.5577,90374.0
2018-12-03 10:00:00,42.89,42.92,42.83,42.88,38280.0,27.5577,27.577,27.5191,27.5513,38280.0
2018-12-03 10:30:00,42.86,42.95,42.85,42.85,47277.0,27.5384,27.5962,27.532,27.532,47277.0
2018-12-03 11:00:00,42.87,43.08,42.86,43.05,79252.0,27.5448,27.6798,27.5384,27.6605,79252.0
2018-12-03 11:30:00,43.06,43.07,42.86,42.87,53198.0,27.6669,27.6733,27.5384,27.5448,53198.0
2018-12-03 12:00:00,42.88,42.96,42.88,42.93,44212.0,27.5513,27.6027,27.5513,27.5834,44212.0
2018-12-03 12:30:00,42.93,43.02,42.87,42.89,54521.0,27.5834,27.6412,27.5448,27.5577,54521.0
2018-12-03 13:00:00,42.91,42.93,42.86,42.88,30754.0,27.5705,27.5834,27.5384,27.5513,30754.0
2018-12-03 13:30:00,42.89,42.89,42.74,42.75,38004.0,27.5577,27.5577,27.4613,27.4677,38004.0
2018-12-03 14:00:00,42.75,42.76,42.7,42.75,47229.0,27.4677,27.4742,27.4356,27.4677,47229.0
2018-12-03 14:30:00,42.75,42.82,42.73,42.77,61991.0,27.4677,27.5127,27.4549,27.4806,61991.0
2018-12-03 15:00:00,42.77,42.79,42.75,42.75,53681.0,27.4806,27.4934,27.4677,27.4677,53681.0
2018-12-03 15:30:00,42.76,42.94,42.76,42.94,162379.0,27.4742,27.5898,27.4742,27.5898,162379.0
2018-12-04 09:30:00,42.97,43.38,42.97,43.32,144130.0,27.6091,27.8725,27.6091,27.834,144130.0
2018-12-04 10:00:00,43.32,43.36,43.21,43.29,43631.0,27.834,27.8597,27.7633,27.8147,43631.0
2018-12-04 10:30:00,43.31,43.36,43.26,43.34,28923.0,27.8275,27.8597,27.7954,27.8468,28923.0
2018-12-04 11:00:00,43.34,43.54,43.34,43.52,73523.0,27.8468,27.9753,27.8468,27.9625,73523.0
2018-12-04 11:30:00,43.52,43.61,43.49,43.51,39279.0,27.9625,28.0203,27.9432,27.9561,39279.0
2018-12-04 12:00:00,43.51,43.52,43.37,43.39,60585.0,27.9561,27.9625,27.8661,27.8789,60585.0
2018-12-04 12:30:00,43.39,43.39,43.24,43.31,43817.0,27.8789,27.8789,27.7826,27.8275,43817.0
2018-12-04 13:00:00,43.29,43.33,43.15,43.17,34506.0,27.8147,27.8404,27.7247,27.7376,34506.0
2018-12-04 13:30:00,43.17,43.18,42.99,43.1,36110.0,27.7376,27.744,27.6219,27.6926,36110.0
2018-12-04 14:00:00,43.09,43.19,43.06,43.08,44873.0,27.6862,27.7504,27.6669,27.6798,44873.0
2018-12-04 14:30:00,43.09,43.19,43.08,43.16,37670.0,27.6862,27.7504,27.6798,27.7312,37670.0
2018-12-04 15:00:00,43.15,43.19,43.1,43.11,56992.0,27.7247,27.7504,27.6926,27.699,56992.0
2018-12-04 15:30:00,43.11,43.18,43.08,43.18,160179.0,27.699,27.744,27.6798,27.744,160179.0
2018-12-06 09:30:00,42.44,42.49,42.26,42.41,135882.0,27.2686,27.3007,27.1529,27.2493,135882.0
2018-12-06 10:00:00,42.41,42.44,42.22,42.35,64947.0,27.2493,27.2686,27.1272,27.2107,64947.0
2018-12-06 10:30:00,42.35,42.39,42.29,42.37,71315.0,27.2107,27.2364,27.1722,27.2236,71315.0
2018-12-06 11:00:00,42.36,42.38,42.14,42.17,78406.0,27.2172,27.23,27.0758,27.0951,78406.0
2018-12-06 11:30:00,42.16,42.26,42.1,42.24,61991.0,27.0886,27.1529,27.0501,27.1401,61991.0
2018-12-06 12:00:00,42.24,42.41,42.24,42.38,52498.0,27.1401,27.2493,27.1401,27.23,52498.0
2018-12-06 12:30:00,42.38,42.62,42.29,42.59,82727.0,27.23,27.3842,27.1722,27.3649,82727.0
2018-12-06 13:00:00,42.59,42.64,42.52,42.59,68520.0,27.3649,27.3971,27.32,27.3649,68520.0
2018-12-06 13:30:00,42.58,42.73,42.53,42.72,64258.0,27.3585,27.4549,27.3264,27.4485,64258.0
2018-12-06 14:00:00,42.72,42.76,42.62,42.74,56070.0,27.4485,27.4742,27.3842,27.4613,56070.0
2018-12-06 14:30:00,42.75,42.82,42.65,42.78,90694.0,27.4677,27.5127,27.4035,27.487,90694.0
2018-12-06 15:00:00,42.79,42.88,42.74,42.84,119266.0,27.4934,27.5513,27.4613,27.5256,119266.0
2018-12-06 15:30:00,42.84,43.01,42.8,42.99,334388.0,27.5256,27.6348,27.4999,27.6219,334388.0
2018-12-07 09:30:00,43.04,43.36,42.95,43.29,126671.0,27.6541,27.8597,27.5962,27.8147,126671.0
2018-12-07 10:00:00,43.31,43.36,43.1,43.1,149966.0,27.8275,27.8597,27.6926,27.6926,149966.0
2018-12-07 10:30:00,43.1,43.2,43.09,43.1,76070.0,27.6926,27.7569,27.6862,27.6926,76070.0
2018-12-07 11:00:00,43.12,43.14,42.9,42.96,122985.0,27.7055,27.7183,27.5641,27.6027,122985.0
2018-12-07 11:30:00,42.96,43.09,42.88,42.93,79131.0,27.6027,27.6862,27.5513,27.5834,79131.0
2018-12-07 12:00:00,42.94,43.06,42.93,43.04,70189.0,27.5898,27.6669,27.5834,27.6541,70189.0
2018-12-07 12:30:00,43.04,43.07,42.96,43.04,54972.0,27.6541,27.6733,27.6027,27.6541,54972.0
2018-12-07 13:00:00,43.03,43.07,42.91,42.91,59843.0,27.6476,27.6733,27.5705,27.5705,59843.0
2018-12-07 13:30:00,42.91,42.95,42.84,42.88,63523.0,27.5705,27.5962,27.5256,27.5513,63523.0
2018-12-07 14:00:00,42.87,42.88,42.75,42.83,57449.0,27.5448,27.5513,27.4677,27.5191,57449.0
2018-12-07 14:30:00,42.83,42.89,42.78,42.79,69174.0,27.5191,27.5577,27.487,27.4934,69174.0
2018-12-07 15:00:00,42.8,42.83,42.73,42.76,84896.0,27.4999,27.5191,27.4549,27.4742,84896.0
2018-12-07 15:30:00,42.76,42.91,42.74,42.79,154917.0,27.4742,27.5705,27.4613,27.4934,154917.0
2018-12-10 09:30:00,42.62,42.64,42.36,42.37,74956.0,27.3842,27.3971,27.2172,27.2236,74956.0
2018-12-10 10:00:00,42.38,42.44,42.26,42.31,57416.0,27.23,27.2686,27.1529,27.185,57416.0
2018-12-10 10:30:00,42.3,42.31,42.11,42.12,59167.0,27.1786,27.185,27.0565,27.0629,59167.0
2018-12-10 11:00:00,42.13,42.15,41.94,41.97,54828.0,27.0694,27.0822,26.9473,26.9666,54828.0
2018-12-10 11:30:00,41.96,42.07,41.9,42.01,47411.0,26.9601,27.0308,26.9216,26.9923,47411.0
2018-12-10 12:00:00,42.02,42.09,41.92,42.03,38435.0,26.9987,27.0437,26.9344,27.0051,38435.0
2018-12-10 12:30:00,42.02,42.2,42.0,42.13,57064.0,26.9987,27.1144,26.9858,27.0694,57064.0
2018-12-10 13:00:00,42.14,42.21,42.08,42.11,45925.0,27.0758,27.1208,27.0372,27.0565,45925.0
2018-12-10 13:30:00,42.1,42.27,42.1,42.22,46586.0,27.0501,27.1593,27.0501,27.1272,46586.0
2018-12-10 14:00:00,42.22,42.26,42.17,42.24,61783.0,27.1272,27.1529,27.0951,27.1401,61783.0
2018-12-10 14:30:00,42.25,42.38,42.23,42.3,76489.0,27.1465,27.23,27.1336,27.1786,76489.0
2018-12-10 15:00:00,42.31,42.33,42.23,42.3,89993.0,27.185,27.1979,27.1336,27.1786,89993.0
2018-12-10 15:30:00,42.31,42.4,42.29,42.29,134647.0,27.185,27.2429,27.1722,27.1722,134647.0
2018-12-11 09:30:00,42.44,42.66,42.44,42.48,131436.0,27.2686,27.4099,27.2686,27.2943,131436.0
2018-12-11 10:00:00,42.5,42.6,42.48,42.48,93167.0,27.3071,27.3714,27.2943,27.2943,93167.0
2018-12-11 10:30:00,42.49,42.51,42.36,42.38,99362.0,27.3007,27.3135,27.2172,27.23,99362.0
2018-12-11 11:00:00,42.38,42.47,42.37,42.47,42453.0,27.23,27.2878,27.2236,27.2878,42453.0
2018-12-11 11:30:00,42.47,42.48,42.31,42.4,51868.0,27.2878,27.2943,27.185,27.2429,51868.0
2018-12-11 12:00:00,42.39,42.45,42.37,42.38,46513.0,27.2364,27.275,27.2236,27.23,46513.0
2018-12-11 12:30:00,42.38,42.44,42.34,42.43,57246.0,27.23,27.2686,27.2043,27.2621,57246.0
2018-12-11 13:00:00,42.43,42.44,42.34,42.38,44793.0,27.2621,27.2686,27.2043,27.23,44793.0
2018-12-11 13:30:00,42.39,42.4,42.14,42.17,88533.0,27.2364,27.2429,27.0758,27.0951,88533.0
2018-12-11 14:00:00,42.17,42.26,42.13,42.26,96433.0,27.0951,27.1529,27.0694,27.1529,96433.0
2018-12-11 14:30:00,42.25,42.35,42.25,42.28,52189.0,27.1465,27.2107,27.1465,27.1658,52189.0
2018-12-11 15:00:00,42.29,42.37,42.25,42.29,86591.0,27.1722,27.2236,27.1465,27.1722,86591.0
2018-12-11 15:30:00,42.29,42.32,42.2,42.23,177680.0,27.1722,27.1915,27.1144,27.1336,177680.0
2018-12-12 09:30:00,42.51,42.65,42.44,42.5,89844.0,27.3135,27.4035,27.2686,27.3071,89844.0
2018-12-12 10:00:00,42.5,42.7,42.49,42.68,45619.0,27.3071,27.4356,27.3007,27.4228,45619.0
2018-12-12 10:30:00,42.69,42.7,42.39,42.48,58412.0,27.4292,27.4356,27.2364,27.2943,58412.0
2018-12-12 11:00:00,42.49,42.5,42.41,42.41,37722.0,27.3007,27.3071,27.2493,27.2493,37722.0
2018-12-12 11:30:00,42.42,42.52,42.4,42.52,45260.0,27.2557,27.32,27.2429,27.32,45260.0
2018-12-12 12:00:00,42.53,42.67,42.53,42.66,125857.0,27.3264,27.4163,27.3264,27.4099,125857.0
2018-12-12 12:30:00,42.66,42.67,42.55,42.64,61001.0,27.4099,27.4163,27.3392,27.3971,61001.0
2018-12-12 13:00:00,42.64,42.64,42.51,42.58,64403.0,27.3971,27.3971,27.3135,27.3585,64403.0
2018-12-12 13:30:00,42.59,42.73,42.58,42.69,71000.0,27.3649,27.4549,27.3585,27.4292,71000.0
2018-12-12 14:00:00,42.69,42.7,42.51,42.53,37390.0,27.4292,27.4356,27.3135,27.3264,37390.0
2018-12-12 14:30:00,42.55,42.57,42.46,42.55,101056.0,27.3392,27.3521,27.2814,27.3392,101056.0
2018-12-12 15:00:00,42.55,42.61,42.49,42.57,52194.0,27.3392,27.3778,27.3007,27.3521,52194.0
2018-12-12 15:30:00,42.58,42.62,42.53,42.57,204196.0,27.3585,27.3842,27.3264,27.3521,204196.0
2018-12-13 09:30:00,41.92,42.07,41.8,41.82,103696.0,27.298,27.3957,27.2199,27.2329,103696.0
2018-12-13 10:00:00,41.82,41.96,41.78,41.85,119069.0,27.2329,27.3241,27.2069,27.2524,119069.0
2018-12-13 10:30:00,41.86,41.91,41.75,41.9,72486.0,27.2589,27.2915,27.1873,27.285,72486.0
2018-12-13 11:00:00,41.9,41.92,41.83,41.9,40105.0,27.285,27.298,27.2394,27.285,40105.0
2018-12-13 11:30:00,41.9,41.96,41.88,41.91,53262.0,27.285,27.3241,27.272,27.2915,53262.0
2018-12-13 12:00:00,41.91,41.93,41.61,41.65,78102.0,27.2915,27.3045,27.0962,27.1222,78102.0
2018-12-13 12:30:00,41.65,41.77,41.65,41.77,75905.0,27.1222,27.2003,27.1222,27.2003,75905.0
2018-12-13 13:00:00,41.76,41.88,41.75,41.83,68744.0,27.1938,27.272,27.1873,27.2394,68744.0
2018-12-13 13:30:00,41.83,41.92,41.8,41.82,48070.0,27.2394,27.298,27.2199,27.2329,48070.0
2018-12-13 14:00:00,41.82,41.87,41.74,41.86,73689.0,27.2329,27.2655,27.1808,27.2589,73689.0
2018-12-13 14:30:00,41.86,41.94,41.85,41.86,84848.0,27.2589,27.311,27.2524,27.2589,84848.0
2018-12-13 15:00:00,41.87,41.88,41.79,41.84,69590.0,27.2655,27.272,27.2134,27.2459,69590.0
2018-12-13 15:30:00,41.84,41.96,41.83,41.95,122355.0,27.2459,27.3241,27.2394,27.3176,122355.0
2018-12-14 09:30:00,41.52,41.85,41.49,41.83,92837.0,27.0375,27.2524,27.018,27.2394,92837.0
2018-12-14 10:00:00,41.81,41.98,41.79,41.9,76908.0,27.2264,27.3371,27.2134,27.285,76908.0
2018-12-14 10:30:00,41.89,42.0,41.83,41.94,53842.0,27.2785,27.3501,27.2394,27.311,53842.0
2018-12-14 11:00:00,41.94,41.96,41.85,41.85,40558.0,27.311,27.3241,27.2524,27.2524,40558.0
2018-12-14 11:30:00,41.86,41.9,41.82,41.82,57642.0,27.2589,27.285,27.2329,27.2329,57642.0
2018-12-14 12:00:00,41.86,41.91,41.81,41.9,38313.0,27.2589,27.2915,27.2264,27.285,38313.0
2018-12-14 12:30:00,41.91,41.97,41.89,41.96,27865.0,27.2915,27.3306,27.2785,27.3241,27865.0
2018-12-14 13:00:00,41.95,41.96,41.88,41.92,43111.0,27.3176,27.3241,27.272,27.298,43111.0
2018-12-14 13:30:00,41.91,41.97,41.86,41.93,31742.0,27.2915,27.3306,27.2589,27.3045,31742.0
2018-12-14 14:00:00,41.92,41.93,41.89,41.92,51837.0,27.298,27.3045,27.2785,27.298,51837.0
2018-12-14 14:30:00,41.92,41.92,41.82,41.91,85273.0,27.298,27.298,27.2329,27.2915,85273.0
2018-12-14 15:00:00,41.91,41.99,41.9,41.96,94864.0,27.2915,27.3436,27.285,27.3241,94864.0
2018-12-14 15:30:00,41.96,42.04,41.92,42.01,198518.0,27.3241,27.3762,27.298,27.3566,198518.0
2018-12-17 09:30:00,41.82,41.98,41.72,41.82,99042.0,27.2329,27.3371,27.1678,27.2329,99042.0
2018-12-17 10:00:00,41.82,41.84,41.72,41.78,90364.0,27.2329,27.2459,27.1678,27.2069,90364.0
2018-12-17 10:30:00,41.77,41.8,41.69,41.8,66385.0,27.2003,27.2199,27.1482,27.2199,66385.0
2018-12-17 11:00:00,41.81,41.81,41.74,41.76,64797.0,27.2264,27.2264,27.1808,27.1938,64797.0
2018-12-17 11:30:00,41.76,41.78,41.72,41.73,53405.0,27.1938,27.2069,27.1678,27.1743,53405.0
2018-12-17 12:00:00,41.74,41.75,41.69,41.7,80033.0,27.1808,27.1873,27.1482,27.1548,80033.0
2018-12-17 12:30:00,41.71,41.72,41.51,41.55,71961.0,27.1613,27.1678,27.031,27.0571,71961.0
2018-12-17 13:00:00,41.55,41.63,41.54,41.55,53244.0,27.0571,27.1092,27.0506,27.0571,53244.0
2018-12-17 13:30:00,41.54,41.6,41.52,41.54,92722.0,27.0506,27.0896,27.0375,27.0506,92722.0
2018-12-17 14:00:00,41.55,41.56,41.43,41.43,72741.0,27.0571,27.0636,26.9789,26.9789,72741.0
2018-12-17 14:30:00,41.44,41.48,41.41,41.43,59686.0,26.9854,27.0115,26.9659,26.9789,59686.0
2018-12-17 15:00:00,41.43,41.49,41.36,41.38,118611.0,26.9789,27.018,26.9334,26.9464,118611.0
2018-12-17 15:30:00,41.38,41.61,41.37,41.6,341319.0,26.9464,27.0962,26.9399,27.0896,341319.0
2018-12-18 09:30:00,41.42,41.65,41.42,41.52,147312.0,26.9724,27.1222,26.9724,27.0375,147312.0
2018-12-18 10:00:00,41.52,41.52,41.35,41.39,67878.0,27.0375,27.0375,26.9268,26.9529,67878.0
2018-12-18 10:30:00,41.39,41.47,41.33,41.43,62269.0,26.9529,27.005,26.9138,26.9789,62269.0
2018-12-18 11:00:00,41.44,41.47,41.34,41.46,72590.0,26.9854,27.005,26.9203,26.9985,72590.0
2018-12-18 11:30:00,41.46,41.53,41.38,41.39,101442.0,26.9985,27.0441,26.9464,26.9529,101442.0
2018-12-18 12:00:00,41.4,41.47,41.13,41.15,101024.0,26.9594,27.005,26.7836,26.7966,101024.0
2018-12-18 12:30:00,41.15,41.27,41.15,41.25,57250.0,26.7966,26.8747,26.7966,26.8617,57250.0
2018-12-18 13:00:00,41.24,41.3,41.18,41.3,66992.0,26.8552,26.8943,26.8161,26.8943,66992.0
2018-12-18 13:30:00,41.3,41.31,41.18,41.21,40811.0,26.8943,26.9008,26.8161,26.8357,40811.0
2018-12-18 14:00:00,41.21,41.26,41.14,41.24,76566.0,26.8357,26.8682,26.7901,26.8552,76566.0
2018-12-18 14:30:00,41.24,41.24,41.07,41.08,80899.0,26.8552,26.8552,26.7445,26.751,80899.0
2018-12-18 15:00:00,41.09,41.17,41.07,41.11,79571.0,26.7575,26.8096,26.7445,26.7706,79571.0
2018-12-18 15:30:00,41.11,41.24,41.1,41.23,218517.0,26.7706,26.8552,26.764,26.8487,218517.0
2018-12-19 09:30:00,41.35,41.64,41.35,41.59,116998.0,26.9268,27.1157,26.9268,27.0831,116998.0
2018-12-19 10:00:00,41.59,41.69,41.55,41.65,61299.0,27.0831,27.1482,27.0571,27.1222,61299.0
2018-12-19 10:30:00,41.65,41.73,41.64,41.73,53165.0,27.1222,27.1743,27.1157,27.1743,53165.0
2018-12-19 11:00:00,41.72,41.72,41.56,41.65,46923.0,27.1678,27.1678,27.0636,27.1222,46923.0
2018-12-19 11:30:00,41.64,41.64,41.54,41.59,141931.0,27.1157,27.1157,27.0506,27.0831,141931.0
2018-12-19 12:00:00,41.58,41.64,41.54,41.59,115474.0,27.0766,27.1157,27.0506,27.0831,115474.0
2018-12-19 12:30:00,41.57,41.59,41.47,41.47,38643.0,27.0701,27.0831,27.005,27.005,38643.0
2018-12-19 13:00:00,41.47,41.49,41.36,41.4,39617.0,27.005,27.018,26.9334,26.9594,39617.0
2018-12-19 13:30:00,41.41,41.46,41.39,41.4,70003.0,26.9659,26.9985,26.9529,26.9594,70003.0
2018-12-19 14:00:00,41.41,41.42,41.17,41.33,75741.0,26.9659,26.9724,26.8096,26.9138,75741.0
2018-12-19 14:30:00,41.33,41.4,41.04,41.1,141190.0,26.9138,26.9594,26.725,26.764,141190.0
2018-12-19 15:00:00,41.09,41.09,40.91,41.02,324392.0,26.7575,26.7575,26.6403,26.7119,324392.0
2018-12-19 15:30:00,41.03,41.17,41.0,41.1,353559.0,26.7185,26.8096,26.6989,26.764,353559.0
2018-12-20 09:30:00,41.12,41.23,40.85,41.08,151370.0,26.7771,26.8487,26.6012,26.751,151370.0
2018-12-20 10:00:00,41.07,41.11,41.0,41.02,57561.0,26.7445,26.7706,26.6989,26.7119,57561.0
2018-12-20 10:30:00,41.02,41.17,40.96,40.97,93155.0,26.7119,26.8096,26.6729,26.6794,93155.0
2018-12-20 11:00:00,40.97,41.06,40.9,40.95,113561.0,26.6794,26.738,26.6338,26.6664,113561.0
2018-12-20 11:30:00,40.95,40.95,40.8,40.84,75316.0,26.6664,26.6664,26.5687,26.5947,75316.0
2018-12-20 12:00:00,40.86,40.89,40.74,40.89,58283.0,26.6078,26.6273,26.5296,26.6273,58283.0
2018-12-20 12:30:00,40.88,40.91,40.8,40.89,104768.0,26.6208,26.6403,26.5687,26.6273,104768.0
2018-12-20 13:00:00,40.89,40.89,40.75,40.76,60288.0,26.6273,26.6273,26.5361,26.5426,60288.0
2018-12-20 13:30:00,40.75,40.75,40.63,40.64,53415.0,26.5361,26.5361,26.458,26.4645,53415.0
2018-12-20 14:00:00,40.64,40.67,40.43,40.63,108369.0,26.4645,26.484,26.3277,26.458,108369.0
2018-12-20 14:30:00,40.63,40.86,40.62,40.71,118255.0,26.458,26.6078,26.4515,26.5101,118255.0
2018-12-20 15:00:00,40.71,40.86,40.65,40.79,91917.0,26.5101,26.6078,26.471,26.5622,91917.0
2018-12-20 15:30:00,40.8,40.87,40.75,40.87,261122.0,26.5687,26.6143,26.5361,26.6143,261122.0
2018-12-21 09:30:00,40.76,40.98,40.62,40.79,113211.0,26.5426,26.6859,26.4515,26.5622,113211.0
2018-12-21 10:00:00,40.78,41.1,40.76,40.95,69607.0,26.5557,26.764,26.5426,26.6664,69607.0
2018-12-21 10:30:00,40.97,40.98,40.73,40.74,49500.0,26.6794,26.6859,26.5231,26.5296,49500.0
2018-12-21 11:00:00,40.73,40.78,40.56,40.78,67185.0,26.5231,26.5557,26.4124,26.5557,67185.0
2018-12-21 11:30:00,40.78,40.82,40.69,40.71,50191.0,26.5557,26.5817,26.4971,26.5101,50191.0
2018-12-21 12:00:00,40.71,40.78,40.65,40.66,61024.0,26.5101,26.5557,26.471,26.4775,61024.0
2018-12-21 12:30:00,40.67,40.67,40.47,40.58,153543.0,26.484,26.484,26.3538,26.4254,153543.0
2018-12-21 13:00:00,40.59,40.62,40.47,40.55,41210.0,26.4319,26.4515,26.3538,26.4059,41210.0
2018-12-21 13:30:00,40.55,40.61,40.31,40.33,100904.0,26.4059,26.445,26.2496,26.2626,100904.0
2018-12-21 14:00:00,40.32,40.34,40.22,40.24,84426.0,26.2561,26.2691,26.191,26.204,84426.0
2018-12-21 14:30:00,40.24,40.27,40.15,40.23,71149.0,26.204,26.2236,26.1454,26.1975,71149.0
2018-12-21 15:00:00,40.22,40.24,40.11,40.12,73873.0,26.191,26.204,26.1194,26.1259,73873.0
2018-12-21 15:30:00,40.11,40.12,39.93,39.94,392173.0,26.1194,26.1259,26.0021,26.0087,392173.0
2018-12-24 09:30:00,39.74,39.89,39.55,39.58,159927.0,25.8784,25.9761,25.7547,25.7742,159927.0
2018-12-24 10:00:00,39.57,39.61,39.26,39.61,172518.0,25.7677,25.7938,25.5658,25.7938,172518.0
2018-12-24 10:30:00,39.61,39.72,39.42,39.42,88308.0,25.7938,25.8654,25.67,25.67,88308.0
2018-12-24 11:00:00,39.41,39.46,39.28,39.37,119846.0,25.6635,25.6961,25.5789,25.6375,119846.0
2018-12-24 11:30:00,39.36,39.4,39.31,39.35,55382.0,25.631,25.657,25.5984,25.6245,55382.0
2018-12-24 12:00:00,39.36,39.41,39.28,39.3,95721.0,25.631,25.6635,25.5789,25.5919,95721.0
2018-12-24 12:30:00,39.31,39.4,39.28,39.32,170173.0,25.5984,25.657,25.5789,25.6049,170173.0
2018-12-26 09:30:00,39.32,39.59,39.0,39.01,126739.0,25.6049,25.7807,25.3965,25.403,126739.0
2018-12-26 10:00:00,39.0,39.07,38.89,39.0,65928.0,25.3965,25.4421,25.3249,25.3965,65928.0
2018-12-26 10:30:00,39.01,39.04,38.85,38.89,67130.0,25.403,25.4226,25.2989,25.3249,67130.0
2018-12-26 11:00:00,38.9,39.21,38.88,39.2,97328.0,25.3314,25.5333,25.3184,25.5268,97328.0
2018-12-26 11:30:00,39.18,39.37,39.1,39.27,79380.0,25.5138,25.6375,25.4617,25.5724,79380.0
2018-12-26 12:00:00,39.27,39.51,39.26,39.43,71733.0,25.5724,25.7286,25.5658,25.6765,71733.0
2018-12-26 12:30:00,39.41,39.54,39.37,39.43,93030.0,25.6635,25.7482,25.6375,25.6765,93030.0
2018-12-26 13:00:00,39.43,39.43,39.17,39.19,61929.0,25.6765,25.6765,25.5072,25.5203,61929.0
2018-12-26 13:30:00,39.19,39.41,39.19,39.39,69439.0,25.5203,25.6635,25.5203,25.6505,69439.0
2018-12-26 14:00:00,39.38,39.39,39.15,39.21,80221.0,25.644,25.6505,25.4942,25.5333,80221.0
2018-12-26 14:30:00,39.2,39.35,39.2,39.34,92244.0,25.5268,25.6245,25.5268,25.6179,92244.0
2018-12-26 15:00:00,39.33,39.5,39.29,39.49,88060.0,25.6114,25.7221,25.5854,25.7156,88060.0
2018-12-26 15:30:00,39.49,39.79,39.45,39.78,215538.0,25.7156,25.911,25.6896,25.9045,215538.0
2018-12-27 09:30:00,39.24,39.56,39.13,39.32,159985.0,25.5528,25.7612,25.4812,25.6049,159985.0
2018-12-27 10:00:00,39.31,39.43,39.11,39.16,110197.0,25.5984,25.6765,25.4682,25.5007,110197.0
2018-12-27 10:30:00,39.16,39.44,39.12,39.32,141127.0,25.5007,25.6831,25.4747,25.6049,141127.0
2018-12-27 11:00:00,39.32,39.37,39.19,39.35,161424.0,25.6049,25.6375,25.5203,25.6245,161424.0
2018-12-27 11:30:00,39.37,39.47,39.25,39.26,85700.0,25.6375,25.7026,25.5593,25.5658,85700.0
2018-12-27 12:00:00,39.26,39.3,39.15,39.18,89586.0,25.5658,25.5919,25.4942,25.5138,89586.0
2018-12-27 12:30:00,39.17,39.2,39.09,39.16,93764.0,25.5072,25.5268,25.4551,25.5007,93764.0
2018-12-27 13:00:00,39.15,39.17,39.11,39.14,63979.0,25.4942,25.5072,25.4682,25.4877,63979.0
2018-12-27 13:30:00,39.14,39.18,39.03,39.05,61632.0,25.4877,25.5138,25.4161,25.4291,61632.0
2018-12-27 14:00:00,39.04,39.05,38.9,38.98,100862.0,25.4226,25.4291,25.3314,25.3835,100862.0
2018-12-27 14:30:00,38.98,39.07,38.95,39.06,91062.0,25.3835,25.4421,25.364,25.4356,91062.0
2018-12-27 15:00:00,39.06,39.32,39.03,39.31,187222.0,25.4356,25.6049,25.4161,25.5984,187222.0
2018-12-27 15:30:00,39.31,39.5,39.27,39.5,473959.0,25.5984,25.7221,25.5724,25.7221,473959.0
2018-12-28 09:30:00,39.6,39.86,39.55,39.78,86786.0,25.7873,25.9566,25.7547,25.9045,86786.0
2018-12-28 10:00:00,39.79,39.8,39.57,39.59,89117.0,25.911,25.9175,25.7677,25.7807,89117.0
2018-12-28 10:30:00,39.58,39.65,39.5,39.62,89607.0,25.7742,25.8198,25.7221,25.8003,89607.0
2018-12-28 11:00:00,39.63,39.68,39.51,39.62,79073.0,25.8068,25.8393,25.7286,25.8003,79073.0
2018-12-28 11:30:00,39.62,39.76,39.54,39.76,62212.0,25.8003,25.8914,25.7482,25.8914,62212.0
2018-12-28 12:00:00,39.74,39.77,39.69,39.75,42797.0,25.8784,25.898,25.8459,25.8849,42797.0
2018-12-28 12:30:00,39.75,39.76,39.7,39.71,38284.0,25.8849,25.8914,25.8524,25.8589,38284.0
2018-12-28 13:00:00,39.72,39.76,39.67,39.67,45219.0,25.8654,25.8914,25.8328,25.8328,45219.0
2018-12-28 13:30:00,39.68,39.71,39.66,39.66,61819.0,25.8393,25.8589,25.8263,25.8263,61819.0
2018-12-28 14:00:00,39.67,39.81,39.67,39.72,44969.0,25.8328,25.924,25.8328,25.8654,44969.0
2018-12-28 14:30:00,39.72,39.82,39.7,39.77,78718.0,25.8654,25.9305,25.8524,25.898,78718.0
2018-12-28 15:00:00,39.77,39.79,39.54,39.58,62728.0,25.898,25.911,25.7482,25.7742,62728.0
2018-12-28 15:30:00,39.58,39.58,39.47,39.51,173831.0,25.7742,25.7742,25.7026,25.7286,173831.0
2018-12-31 09:30:00,39.74,39.77,39.33,39.41,138931.0,25.8784,25.898,25.6114,25.6635,138931.0
2018-12-31 10:00:00,39.41,39.46,39.35,39.37,54634.0,25.6635,25.6961,25.6245,25.6375,54634.0
2018-12-31 10:30:00,39.36,39.38,39.19,39.22,64220.0,25.631,25.644,25.5203,25.5398,64220.0
2018-12-31 11:00:00,39.22,39.26,39.15,39.23,56379.0,25.5398,25.5658,25.4942,25.5463,56379.0
2018-12-31 11:30:00,39.24,39.41,39.22,39.41,73723.0,25.5528,25.6635,25.5398,25.6635,73723.0
2018-12-31 12:00:00,39.41,39.45,39.37,39.44,36386.0,25.6635,25.6896,25.6375,25.6831,36386.0
2018-12-31 12:30:00,39.45,39.49,39.43,39.49,41765.0,25.6896,25.7156,25.6765,25.7156,41765.0
2018-12-31 13:00:00,39.52,39.6,39.5,39.6,41220.0,25.7352,25.7873,25.7221,25.7873,41220.0
2018-12-31 13:30:00,39.6,39.62,39.5,39.55,43625.0,25.7873,25.8003,25.7221,25.7547,43625.0
2018-12-31 14:00:00,39.55,39.55,39.47,39.48,57716.0,25.7547,25.7547,25.7026,25.7091,57716.0
2018-12-31 14:30:00,39.49,39.64,39.46,39.6,47375.0,25.7156,25.8133,25.6961,25.7873,47375.0
2018-12-31 15:00:00,39.59,39.63,39.52,39.54,68305.0,25.7807,25.8068,25.7352,25.7482,68305.0
2018-12-31 15:30:00,39.54,39.62,39.44,39.51,173358.0,25.7482,25.8003,25.6831,25.7286,173358.0
2019-01-02 09:30:00,39.27,39.45,39.0,39.41,99464.0,25.5724,25.6896,25.3965,25.6635,99464.0
2019-01-02 10:00:00,39.47,39.57,39.3,39.32,71100.0,25.7026,25.7677,25.5919,25.6049,71100.0
2019-01-02 10:30:00,39.34,39.48,39.25,39.39,34700.0,25.6179,25.7091,25.5593,25.6505,34700.0
2019-01-02 11:00:00,39.4,39.48,39.25,39.27,73963.0,25.657,25.7091,25.5593,25.5724,73963.0
2019-01-02 11:30:00,39.27,39.53,39.23,39.45,53250.0,25.5724,25.7417,25.5463,25.6896,53250.0
2019-01-02 12:00:00,39.44,39.65,39.43,39.64,34780.0,25.6831,25.8198,25.6765,25.8133,34780.0
2019-01-02 12:30:00,39.63,39.8,39.6,39.76,54822.0,25.8068,25.9175,25.7873,25.8914,54822.0
2019-01-02 13:00:00,39.76,39.77,39.62,39.71,43595.0,25.8914,25.898,25.8003,25.8589,43595.0
2019-01-02 13:30:00,39.73,39.75,39.67,39.74,31881.0,25.8719,25.8849,25.8328,25.8784,31881.0
2019-01-02 14:00:00,39.74,39.81,39.69,39.8,49066.0,25.8784,25.924,25.8459,25.9175,49066.0
2019-01-02 14:30:00,39.8,39.88,39.76,39.77,55184.0,25.9175,25.9696,25.8914,25.898,55184.0
2019-01-02 15:00:00,39.77,39.79,39.67,39.73,67733.0,25.898,25.911,25.8328,25.8719,67733.0
2019-01-02 15:30:00,39.72,39.77,39.64,39.74,93866.0,25.8654,25.898,25.8133,25.8784,93866.0
2019-01-03 09:30:00,39.87,40.17,39.82,40.09,137259.0,25.9631,26.1584,25.9305,26.1063,137259.0
2019-01-03 10:00:00,40.08,40.08,39.9,39.96,60765.0,26.0998,26.0998,25.9826,26.0217,60765.0
2019-01-03 10:30:00,39.95,40.07,39.89,39.99,51941.0,26.0152,26.0933,25.9761,26.0412,51941.0
2019-01-03 11:00:00,40.02,40.02,39.92,39.99,37371.0,26.0608,26.0608,25.9956,26.0412,37371.0
2019-01-03 11:30:00,40.0,40.21,39.97,40.15,47565.0,26.0477,26.1845,26.0282,26.1454,47565.0
2019-01-03 12:00:00,40.15,40.25,40.13,40.2,35889.0,26.1454,26.2105,26.1324,26.178,35889.0
2019-01-03 12:30:00,40.22,40.29,40.16,40.25,88812.0,26.191,26.2366,26.1519,26.2105,88812.0
2019-01-03 13:00:00,40.23,40.23,40.06,40.14,54828.0,26.1975,26.1975,26.0868,26.1389,54828.0
2019-01-03 13:30:00,40.15,40.17,40.04,40.08,49731.0,26.1454,26.1584,26.0738,26.0998,49731.0
2019-01-03 14:00:00,40.07,40.22,40.06,40.21,46043.0,26.0933,26.191,26.0868,26.1845,46043.0
2019-01-03 14:30:00,40.21,40.23,40.11,40.17,53566.0,26.1845,26.1975,26.1194,26.1584,53566.0
2019-01-03 15:00:00,40.16,40.19,40.07,40.08,35352.0,26.1519,26.1715,26.0933,26.0998,35352.0
2019-01-03 15:30:00,40.09,40.14,40.03,40.05,127982.0,26.1063,26.1389,26.0673,26.0803,127982.0
2019-01-04 09:30:00,40.41,40.41,40.1,40.28,119376.0,26.3147,26.3147,26.1128,26.2301,119376.0
2019-01-04 10:00:00,40.29,40.4,40.16,40.39,96431.0,26.2366,26.3082,26.1519,26.3017,96431.0
2019-01-04 10:30:00,40.4,40.41,40.11,40.25,204181.0,26.3082,26.3147,26.1194,26.2105,204181.0
2019-01-04 11:00:00,40.25,40.26,39.97,40.05,79470.0,26.2105,26.217,26.0282,26.0803,79470.0
2019-01-04 11:30:00,40.04,40.2,40.02,40.19,54098.0,26.0738,26.178,26.0608,26.1715,54098.0
2019-01-04 12:00:00,40.19,40.2,40.11,40.14,30474.0,26.1715,26.178,26.1194,26.1389,30474.0
2019-01-04 12:30:00,40.14,40.16,40.05,40.07,35224.0,26.1389,26.1519,26.0803,26.0933,35224.0
2019-01-04 13:00:00,40.07,40.08,39.98,40.0,53362.0,26.0933,26.0998,26.0347,26.0477,53362.0
2019-01-04 13:30:00,40.01,40.03,39.95,39.95,52438.0,26.0542,26.0673,26.0152,26.0152,52438.0
2019-01-04 14:00:00,39.96,39.96,39.84,39.88,43320.0,26.0217,26.0217,25.9435,25.9696,43320.0
2019-01-04 14:30:00,39.88,39.91,39.83,39.87,75049.0,25.9696,25.9891,25.937,25.9631,75049.0
2019-01-04 15:00:00,39.89,39.91,39.83,39.84,62434.0,25.9761,25.9891,25.937,25.9435,62434.0
2019-01-04 15:30:00,39.84,39.91,39.83,39.87,127280.0,25.9435,25.9891,25.937,25.9631,127280.0
2019-01-07 09:30:00,39.99,40.02,39.75,39.87,93957.0,26.0412,26.0608,25.8849,25.9631,93957.0
2019-01-07 10:00:00,39.87,40.04,39.84,39.95,112723.0,25.9631,26.0738,25.9435,26.0152,112723.0
2019-01-07 10:30:00,39.95,40.13,39.92,40.06,85194.0,26.0152,26.1324,25.9956,26.0868,85194.0
2019-01-07 11:00:00,40.06,40.22,40.06,40.09,50888.0,26.0868,26.191,26.0868,26.1063,50888.0
2019-01-07 11:30:00,40.1,40.2,40.07,40.18,45524.0,26.1128,26.178,26.0933,26.1649,45524.0
2019-01-07 12:00:00,40.18,40.23,40.1,40.14,109603.0,26.1649,26.1975,26.1128,26.1389,109603.0
2019-01-07 12:30:00,40.15,40.27,40.12,40.25,63194.0,26.1454,26.2236,26.1259,26.2105,63194.0
2019-01-07 13:00:00,40.25,40.35,40.23,40.26,63036.0,26.2105,26.2756,26.1975,26.217,63036.0
2019-01-07 13:30:00,40.26,40.32,40.16,40.19,45095.0,26.217,26.2561,26.1519,26.1715,45095.0
2019-01-07 14:00:00,40.19,40.34,40.18,40.29,108167.0,26.1715,26.2691,26.1649,26.2366,108167.0
2019-01-07 14:30:00,40.29,40.37,40.24,40.28,62904.0,26.2366,26.2887,26.204,26.2301,62904.0
2019-01-07 15:00:00,40.29,40.39,40.25,40.37,114107.0,26.2366,26.3017,26.2105,26.2887,114107.0
2019-01-07 15:30:00,40.37,40.43,40.31,40.37,181037.0,26.2887,26.3277,26.2496,26.2887,181037.0
2019-01-08 09:30:00,40.5,40.65,40.46,40.65,92631.0,26.3733,26.471,26.3473,26.471,92631.0
2019-01-08 10:00:00,40.65,40.79,40.65,40.76,130019.0,26.471,26.5622,26.471,26.5426,130019.0
2019-01-08 10:30:00,40.77,40.78,40.64,40.67,44661.0,26.5491,26.5557,26.4645,26.484,44661.0
2019-01-08 11:00:00,40.66,40.73,40.62,40.67,61427.0,26.4775,26.5231,26.4515,26.484,61427.0
2019-01-08 11:30:00,40.67,40.67,40.5,40.51,35555.0,26.484,26.484,26.3733,26.3798,35555.0
2019-01-08 12:00:00,40.5,40.67,40.49,40.64,53763.0,26.3733,26.484,26.3668,26.4645,53763.0
2019-01-08 12:30:00,40.64,40.66,40.58,40.64,37645.0,26.4645,26.4775,26.4254,26.4645,37645.0
2019-01-08 13:00:00,40.64,40.71,40.63,40.68,47135.0,26.4645,26.5101,26.458,26.4905,47135.0
2019-01-08 13:30:00,40.67,40.81,40.64,40.79,111773.0,26.484,26.5752,26.4645,26.5622,111773.0
2019-01-08 14:00:00,40.79,40.92,40.75,40.88,155684.0,26.5622,26.6468,26.5361,26.6208,155684.0
2019-01-08 14:30:00,40.88,41.08,40.88,41.07,116593.0,26.6208,26.751,26.6208,26.7445,116593.0
2019-01-08 15:00:00,41.05,41.14,41.05,41.14,110336.0,26.7315,26.7901,26.7315,26.7901,110336.0
2019-01-08 15:30:00,41.13,41.2,41.06,41.11,313730.0,26.7836,26.8292,26.738,26.7706,313730.0
2019-01-09 09:30:00,41.22,41.22,40.98,41.01,75105.0,26.8422,26.8422,26.6859,26.7054,75105.0
2019-01-09 10:00:00,40.98,41.16,40.91,40.93,80319.0,26.6859,26.8031,26.6403,26.6533,80319.0
2019-01-09 10:30:00,40.93,40.97,40.86,40.88,75025.0,26.6533,26.6794,26.6078,26.6208,75025.0
2019-01-09 11:00:00,40.88,41.19,40.87,41.13,65074.0,26.6208,26.8226,26.6143,26.7836,65074.0
2019-01-09 11:30:00,41.12,41.31,41.12,41.21,156197.0,26.7771,26.9008,26.7771,26.8357,156197.0
2019-01-09 12:00:00,41.22,41.27,41.18,41.23,69019.0,26.8422,26.8747,26.8161,26.8487,69019.0
2019-01-09 12:30:00,41.23,41.25,41.2,41.25,54864.0,26.8487,26.8617,26.8292,26.8617,54864.0
2019-01-09 13:00:00,41.25,41.26,41.18,41.19,20714.0,26.8617,26.8682,26.8161,26.8226,20714.0
2019-01-09 13:30:00,41.2,41.21,41.09,41.11,50766.0,26.8292,26.8357,26.7575,26.7706,50766.0
2019-01-09 14:00:00,41.1,41.15,40.92,40.96,68735.0,26.764,26.7966,26.6468,26.6729,68735.0
2019-01-09 14:30:00,40.97,40.99,40.94,40.94,44449.0,26.6794,26.6924,26.6599,26.6599,44449.0
2019-01-09 15:00:00,40.94,41.06,40.94,41.04,123656.0,26.6599,26.738,26.6599,26.725,123656.0
2019-01-09 15:30:00,41.04,41.15,41.0,41.12,169858.0,26.725,26.7966,26.6989,26.7771,169858.0
2019-01-10 09:30:00,41.06,41.06,40.78,40.84,80962.0,26.738,26.738,26.5557,26.5947,80962.0
2019-01-10 10:00:00,40.84,40.97,40.83,40.96,55006.0,26.5947,26.6794,26.5882,26.6729,55006.0
2019-01-10 10:30:00,40.96,41.05,40.93,41.0,33060.0,26.6729,26.7315,26.6533,26.6989,33060.0
2019-01-10 11:00:00,41.01,41.06,40.92,40.93,40104.0,26.7054,26.738,26.6468,26.6533,40104.0
2019-01-10 11:30:00,40.94,41.12,40.94,41.12,33881.0,26.6599,26.7771,26.6599,26.7771,33881.0
2019-01-10 12:00:00,41.13,41.26,41.09,41.25,42539.0,26.7836,26.8682,26.7575,26.8617,42539.0
2019-01-10 12:30:00,41.24,41.36,41.19,41.36,35028.0,26.8552,26.9334,26.8226,26.9334,35028.0
2019-01-10 13:00:00,41.35,41.38,41.26,41.29,39681.0,26.9268,26.9464,26.8682,26.8878,39681.0
2019-01-10 13:30:00,41.29,41.41,41.25,41.4,45569.0,26.8878,26.9659,26.8617,26.9594,45569.0
2019-01-10 14:00:00,41.4,41.57,41.4,41.57,58265.0,26.9594,27.0701,26.9594,27.0701,58265.0
2019-01-10 14:30:00,41.56,41.62,41.54,41.58,68276.0,27.0636,27.1027,27.0506,27.0766,68276.0
2019-01-10 15:00:00,41.58,41.66,41.55,41.66,61971.0,27.0766,27.1287,27.0571,27.1287,61971.0
2019-01-10 15:30:00,41.66,41.75,41.58,41.61,246464.0,27.1287,27.1873,27.0766,27.0962,246464.0
2019-01-11 09:30:00,41.59,41.74,41.49,41.66,62328.0,27.0831,27.1808,27.018,27.1287,62328.0
2019-01-11 10:00:00,41.66,41.91,41.66,41.9,78698.0,27.1287,27.2915,27.1287,27.285,78698.0
2019-01-11 10:30:00,41.91,42.03,41.88,41.97,85667.0,27.2915,27.3697,27.272,27.3306,85667.0
2019-01-11 11:00:00,41.97,42.08,41.87,42.06,65261.0,27.3306,27.4022,27.2655,27.3892,65261.0
2019-01-11 11:30:00,42.07,42.2,42.01,42.2,115142.0,27.3957,27.4804,27.3566,27.4804,115142.0
2019-01-11 12:00:00,42.2,42.29,42.2,42.26,69795.0,27.4804,27.539,27.4804,27.5194,69795.0
2019-01-11 12:30:00,42.25,42.37,42.2,42.22,120476.0,27.5129,27.5911,27.4804,27.4934,120476.0
2019-01-11 13:00:00,42.22,42.22,42.08,42.1,71917.0,27.4934,27.4934,27.4022,27.4152,71917.0
2019-01-11 13:30:00,42.1,42.12,42.02,42.04,84022.0,27.4152,27.4283,27.3631,27.3762,84022.0
2019-01-11 14:00:00,42.04,42.04,41.89,41.95,52378.0,27.3762,27.3762,27.2785,27.3176,52378.0
2019-01-11 14:30:00,41.94,41.95,41.84,41.89,59039.0,27.311,27.3176,27.2459,27.2785,59039.0
2019-01-11 15:00:00,41.88,41.92,41.76,41.86,81219.0,27.272,27.298,27.1938,27.2589,81219.0
2019-01-11 15:30:00,41.86,41.89,41.8,41.8,227362.0,27.2589,27.2785,27.2199,27.2199,227362.0
2019-01-14 09:30:00,41.82,42.19,41.8,42.19,91793.0,27.2329,27.4738,27.2199,27.4738,91793.0
2019-01-14 10:00:00,42.18,42.2,42.06,42.08,44243.0,27.4673,27.4804,27.3892,27.4022,44243.0
2019-01-14 10:30:00,42.07,42.25,42.05,42.23,47078.0,27.3957,27.5129,27.3827,27.4999,47078.0
2019-01-14 11:00:00,42.23,42.26,42.02,42.02,57634.0,27.4999,27.5194,27.3631,27.3631,57634.0
2019-01-14 11:30:00,42.03,42.03,41.78,41.89,95833.0,27.3697,27.3697,27.2069,27.2785,95833.0
2019-01-14 12:00:00,41.9,42.04,41.89,41.94,111220.0,27.285,27.3762,27.2785,27.311,111220.0
2019-01-14 12:30:00,41.95,41.95,41.87,41.87,60680.0,27.3176,27.3176,27.2655,27.2655,60680.0
2019-01-14 13:00:00,41.87,41.96,41.87,41.89,95368.0,27.2655,27.3241,27.2655,27.2785,95368.0
2019-01-14 13:30:00,41.9,41.94,41.85,41.88,88757.0,27.285,27.311,27.2524,27.272,88757.0
2019-01-14 14:00:00,41.88,41.9,41.79,41.83,84445.0,27.272,27.285,27.2134,27.2394,84445.0
2019-01-14 14:30:00,41.83,41.88,41.65,41.68,149005.0,27.2394,27.272,27.1222,27.1417,149005.0
2019-01-14 15:00:00,41.69,41.7,41.5,41.57,164732.0,27.1482,27.1548,27.0245,27.0701,164732.0
2019-01-14 15:30:00,41.56,41.62,41.51,41.58,179916.0,27.0636,27.1027,27.031,27.0766,179916.0
2019-01-15 09:30:00,41.45,41.7,41.4,41.7,106173.0,26.992,27.1548,26.9594,27.1548,106173.0
2019-01-15 10:00:00,41.71,41.85,41.67,41.84,64280.0,27.1613,27.2524,27.1352,27.2459,64280.0
2019-01-15 10:30:00,41.84,42.11,41.84,42.09,90537.0,27.2459,27.4217,27.2459,27.4087,90537.0
2019-01-15 11:00:00,42.1,42.21,41.93,42.13,136708.0,27.4152,27.4869,27.3045,27.4348,136708.0
2019-01-15 11:30:00,42.12,42.13,42.0,42.05,65267.0,27.4283,27.4348,27.3501,27.3827,65267.0
2019-01-15 12:00:00,42.04,42.08,41.96,42.05,26824.0,27.3762,27.4022,27.3241,27.3827,26824.0
2019-01-15 12:30:00,42.04,42.07,41.99,42.01,41213.0,27.3762,27.3957,27.3436,27.3566,41213.0
2019-01-15 13:00:00,42.01,42.09,41.98,42.06,40942.0,27.3566,27.4087,27.3371,27.3892,40942.0
2019-01-15 13:30:00,42.06,42.16,42.04,42.11,53634.0,27.3892,27.4543,27.3762,27.4217,53634.0
2019-01-15 14:00:00,42.09,42.1,41.95,41.96,45591.0,27.4087,27.4152,27.3176,27.3241,45591.0
2019-01-15 14:30:00,41.95,42.0,41.91,41.98,38973.0,27.3176,27.3501,27.2915,27.3371,38973.0
2019-01-15 15:00:00,41.99,42.05,41.94,41.97,90007.0,27.3436,27.3827,27.311,27.3306,90007.0
2019-01-15 15:30:00,41.97,42.02,41.91,41.93,195063.0,27.3306,27.3631,27.2915,27.3045,195063.0
2019-01-16 09:30:00,41.87,42.09,41.86,42.0,56696.0,27.2655,27.4087,27.2589,27.3501,56696.0
2019-01-16 10:00:00,42.0,42.11,41.96,41.96,48342.0,27.3501,27.4217,27.3241,27.3241,48342.0
2019-01-16 10:30:00,41.96,42.01,41.92,42.0,33029.0,27.3241,27.3566,27.298,27.3501,33029.0
2019-01-16 11:00:00,41.99,42.0,41.86,41.9,55185.0,27.3436,27.3501,27.2589,27.285,55185.0
2019-01-16 11:30:00,41.89,41.98,41.82,41.89,47466.0,27.2785,27.3371,27.2329,27.2785,47466.0
2019-01-16 12:00:00,41.89,41.96,41.82,41.91,38995.0,27.2785,27.3241,27.2329,27.2915,38995.0
2019-01-16 12:30:00,41.92,41.95,41.87,41.91,22169.0,27.298,27.3176,27.2655,27.2915,22169.0
2019-01-16 13:00:00,41.91,41.94,41.87,41.88,28872.0,27.2915,27.311,27.2655,27.272,28872.0
2019-01-16 13:30:00,41.87,41.9,41.85,41.87,24023.0,27.2655,27.285,27.2524,27.2655,24023.0
2019-01-16 14:00:00,41.86,41.91,41.86,41.88,48912.0,27.2589,27.2915,27.2589,27.272,48912.0
2019-01-16 14:30:00,41.89,41.93,41.84,41.86,27095.0,27.2785,27.3045,27.2459,27.2589,27095.0
2019-01-16 15:00:00,41.84,41.88,41.79,41.84,40430.0,27.2459,27.272,27.2134,27.2459,40430.0
2019-01-16 15:30:00,41.84,41.9,41.78,41.88,137180.0,27.2459,27.285,27.2069,27.272,137180.0
2019-01-17 09:30:00,41.75,41.89,41.64,41.73,64237.0,27.1873,27.2785,27.1157,27.1743,64237.0
2019-01-17 10:00:00,41.73,41.86,41.72,41.84,40691.0,27.1743,27.2589,27.1678,27.2459,40691.0
2019-01-17 10:30:00,41.83,41.85,41.72,41.77,48224.0,27.2394,27.2524,27.1678,27.2003,48224.0
2019-01-17 11:00:00,41.77,41.78,41.68,41.76,32710.0,27.2003,27.2069,27.1417,27.1938,32710.0
2019-01-17 11:30:00,41.76,41.86,41.7,41.71,59164.0,27.1938,27.2589,27.1548,27.1613,59164.0
2019-01-17 12:00:00,41.72,41.75,41.64,41.65,25497.0,27.1678,27.1873,27.1157,27.1222,25497.0
2019-01-17 12:30:00,41.66,41.72,41.62,41.69,27586.0,27.1287,27.1678,27.1027,27.1482,27586.0
2019-01-17 13:00:00,41.69,41.75,41.67,41.75,30835.0,27.1482,27.1873,27.1352,27.1873,30835.0
2019-01-17 13:30:00,41.76,41.83,41.76,41.79,56781.0,27.1938,27.2394,27.1938,27.2134,56781.0
2019-01-17 14:00:00,41.79,41.81,41.69,41.73,46031.0,27.2134,27.2264,27.1482,27.1743,46031.0
2019-01-17 14:30:00,41.75,41.98,41.75,41.81,33968.0,27.1873,27.3371,27.1873,27.2264,33968.0
2019-01-17 15:00:00,41.81,41.86,41.76,41.84,60270.0,27.2264,27.2589,27.1938,27.2459,60270.0
2019-01-17 15:30:00,41.84,41.9,41.81,41.86,143184.0,27.2459,27.285,27.2264,27.2589,143184.0
2019-01-18 09:30:00,42.1,42.1,41.93,41.93,65755.0,27.4152,27.4152,27.3045,27.3045,65755.0
2019-01-18 10:00:00,41.92,42.08,41.9,41.97,77332.0,27.298,27.4022,27.285,27.3306,77332.0
2019-01-18 10:30:00,41.96,41.98,41.84,41.88,45046.0,27.3241,27.3371,27.2459,27.272,45046.0
2019-01-18 11:00:00,41.88,41.94,41.83,41.88,45260.0,27.272,27.311,27.2394,27.272,45260.0
2019-01-18 11:30:00,41.89,41.99,41.89,41.9,44225.0,27.2785,27.3436,27.2785,27.285,44225.0
2019-01-18 12:00:00,41.91,42.01,41.91,42.0,34021.0,27.2915,27.3566,27.2915,27.3501,34021.0
2019-01-18 12:30:00,42.03,42.07,41.99,42.06,58463.0,27.3697,27.3957,27.3436,27.3892,58463.0
2019-01-18 13:00:00,42.06,42.08,42.03,42.04,55118.0,27.3892,27.4022,27.3697,27.3762,55118.0
2019-01-18 13:30:00,42.04,42.07,42.0,42.02,58301.0,27.3762,27.3957,27.3501,27.3631,58301.0
2019-01-18 14:00:00,42.02,42.04,42.01,42.02,19868.0,27.3631,27.3762,27.3566,27.3631,19868.0
2019-01-18 14:30:00,42.02,42.12,42.02,42.07,72941.0,27.3631,27.4283,27.3631,27.3957,72941.0
2019-01-18 15:00:00,42.05,42.05,41.98,42.0,35332.0,27.3827,27.3827,27.3371,27.3501,35332.0
2019-01-18 15:30:00,42.01,42.09,42.0,42.05,129976.0,27.3566,27.4087,27.3501,27.3827,129976.0
2019-01-22 09:30:00,41.83,41.83,41.58,41.71,89954.0,27.2394,27.2394,27.0766,27.1613,89954.0
2019-01-22 10:00:00,41.72,41.74,41.63,41.68,43428.0,27.1678,27.1808,27.1092,27.1417,43428.0
2019-01-22 10:30:00,41.67,41.78,41.65,41.73,53485.0,27.1352,27.2069,27.1222,27.1743,53485.0
2019-01-22 11:00:00,41.71,41.87,41.7,41.74,63555.0,27.1613,27.2655,27.1548,27.1808,63555.0
2019-01-22 11:30:00,41.73,41.79,41.69,41.74,50542.0,27.1743,27.2134,27.1482,27.1808,50542.0
2019-01-22 12:00:00,41.73,41.77,41.65,41.7,62965.0,27.1743,27.2003,27.1222,27.1548,62965.0
2019-01-22 12:30:00,41.7,41.71,41.55,41.56,25947.0,27.1548,27.1613,27.0571,27.0636,25947.0
2019-01-22 13:00:00,41.56,41.65,41.5,41.62,26055.0,27.0636,27.1222,27.0245,27.1027,26055.0
2019-01-22 13:30:00,41.62,41.7,41.61,41.64,53868.0,27.1027,27.1548,27.0962,27.1157,53868.0
2019-01-22 14:00:00,41.65,41.73,41.61,41.65,55779.0,27.1222,27.1743,27.0962,27.1222,55779.0
2019-01-22 14:30:00,41.66,41.66,41.57,41.6,56856.0,27.1287,27.1287,27.0701,27.0896,56856.0
2019-01-22 15:00:00,41.6,41.62,41.53,41.6,129396.0,27.0896,27.1027,27.0441,27.0896,129396.0
2019-01-22 15:30:00,41.61,41.79,41.6,41.72,262495.0,27.0962,27.2134,27.0896,27.1678,262495.0
2019-01-23 09:30:00,41.8,41.9,41.7,41.7,87984.0,27.2199,27.285,27.1548,27.1548,87984.0
2019-01-23 10:00:00,41.69,41.84,41.68,41.7,47466.0,27.1482,27.2459,27.1417,27.1548,47466.0
2019-01-23 10:30:00,41.71,41.79,41.66,41.77,46073.0,27.1613,27.2134,27.1287,27.2003,46073.0
2019-01-23 11:00:00,41.78,41.83,41.7,41.73,40051.0,27.2069,27.2394,27.1548,27.1743,40051.0
2019-01-23 11:30:00,41.73,41.77,41.68,41.7,39260.0,27.1743,27.2003,27.1417,27.1548,39260.0
2019-01-23 12:00:00,41.71,41.73,41.63,41.73,27836.0,27.1613,27.1743,27.1092,27.1743,27836.0
2019-01-23 12:30:00,41.73,41.76,41.71,41.75,22965.0,27.1743,27.1938,27.1613,27.1873,22965.0
2019-01-23 13:00:00,41.76,41.78,41.73,41.73,22863.0,27.1938,27.2069,27.1743,27.1743,22863.0
2019-01-23 13:30:00,41.73,41.77,41.72,41.76,25878.0,27.1743,27.2003,27.1678,27.1938,25878.0
2019-01-23 14:00:00,41.76,41.79,41.69,41.75,57341.0,27.1938,27.2134,27.1482,27.1873,57341.0
2019-01-23 14:30:00,41.75,41.77,41.68,41.71,37552.0,27.1873,27.2003,27.1417,27.1613,37552.0
2019-01-23 15:00:00,41.72,41.77,41.71,41.77,36039.0,27.1678,27.2003,27.1613,27.2003,36039.0
2019-01-23 15:30:00,41.77,41.82,41.74,41.81,105634.0,27.2003,27.2329,27.1808,27.2264,105634.0
2019-01-24 09:30:00,41.76,41.77,41.57,41.69,87971.0,27.1938,27.2003,27.0701,27.1482,87971.0
2019-01-24 10:00:00,41.7,41.88,41.65,41.86,48954.0,27.1548,27.272,27.1222,27.2589,48954.0
2019-01-24 10:30:00,41.88,41.89,41.73,41.77,37927.0,27.272,27.2785,27.1743,27.2003,37927.0
2019-01-24 11:00:00,41.77,41.83,41.71,41.74,26260.0,27.2003,27.2394,27.1613,27.1808,26260.0
2019-01-24 11:30:00,41.72,41.75,41.68,41.72,33859.0,27.1678,27.1873,27.1417,27.1678,33859.0
2019-01-24 12:00:00,41.71,41.73,41.68,41.7,41622.0,27.1613,27.1743,27.1417,27.1548,41622.0
2019-01-24 12:30:00,41.69,41.73,41.66,41.66,37461.0,27.1482,27.1743,27.1287,27.1287,37461.0
2019-01-24 13:00:00,41.67,41.72,41.65,41.72,36667.0,27.1352,27.1678,27.1222,27.1678,36667.0
2019-01-24 13:30:00,41.72,41.76,41.69,41.73,24280.0,27.1678,27.1938,27.1482,27.1743,24280.0
2019-01-24 14:00:00,41.73,41.76,41.7,41.76,31172.0,27.1743,27.1938,27.1548,27.1938,31172.0
2019-01-24 14:30:00,41.76,41.83,41.75,41.77,42297.0,27.1938,27.2394,27.1873,27.2003,42297.0
2019-01-24 15:00:00,41.77,41.83,41.75,41.81,45498.0,27.2003,27.2394,27.1873,27.2264,45498.0
2019-01-24 15:30:00,41.81,41.89,41.79,41.86,151733.0,27.2264,27.2785,27.2134,27.2589,151733.0
2019-01-25 09:30:00,42.05,42.18,42.01,42.07,54336.0,27.3827,27.4673,27.3566,27.3957,54336.0
2019-01-25 10:00:00,42.07,42.17,42.04,42.16,40326.0,27.3957,27.4608,27.3762,27.4543,40326.0
2019-01-25 10:30:00,42.15,42.19,42.1,42.11,39618.0,27.4478,27.4738,27.4152,27.4217,39618.0
2019-01-25 11:00:00,42.13,42.25,42.11,42.25,52193.0,27.4348,27.5129,27.4217,27.5129,52193.0
2019-01-25 11:30:00,42.24,42.27,42.21,42.23,37906.0,27.5064,27.5259,27.4869,27.4999,37906.0
2019-01-25 12:00:00,42.23,42.38,42.22,42.38,64354.0,27.4999,27.5976,27.4934,27.5976,64354.0
2019-01-25 12:30:00,42.37,42.38,42.29,42.33,36046.0,27.5911,27.5976,27.539,27.565,36046.0
2019-01-25 13:00:00,42.33,42.35,42.28,42.34,32231.0,27.565,27.578,27.5325,27.5715,32231.0
2019-01-25 13:30:00,42.34,42.34,42.28,42.29,30533.0,27.5715,27.5715,27.5325,27.539,30533.0
2019-01-25 14:00:00,42.29,42.32,42.25,42.3,37141.0,27.539,27.5585,27.5129,27.5455,37141.0
2019-01-25 14:30:00,42.3,42.34,42.26,42.27,50903.0,27.5455,27.5715,27.5194,27.5259,50903.0
2019-01-25 15:00:00,42.27,42.28,42.23,42.24,42977.0,27.5259,27.5325,27.4999,27.5064,42977.0
2019-01-25 15:30:00,42.23,42.35,42.21,42.34,212439.0,27.4999,27.578,27.4869,27.5715,212439.0
2019-01-28 09:30:00,42.1,42.29,41.92,42.24,80016.0,27.4152,27.539,27.298,27.5064,80016.0
2019-01-28 10:00:00,42.23,42.34,42.18,42.31,47762.0,27.4999,27.5715,27.4673,27.552,47762.0
2019-01-28 10:30:00,42.31,42.31,42.21,42.28,71615.0,27.552,27.552,27.4869,27.5325,71615.0
2019-01-28 11:00:00,42.28,42.48,42.24,42.45,59517.0,27.5325,27.6627,27.5064,27.6432,59517.0
2019-01-28 11:30:00,42.44,42.47,42.29,42.3,67643.0,27.6366,27.6562,27.539,27.5455,67643.0
2019-01-28 12:00:00,42.29,42.41,42.29,42.39,51004.0,27.539,27.6171,27.539,27.6041,51004.0
2019-01-28 12:30:00,42.39,42.41,42.35,42.38,43069.0,27.6041,27.6171,27.578,27.5976,43069.0
2019-01-28 13:00:00,42.37,42.44,42.34,42.43,57508.0,27.5911,27.6366,27.5715,27.6301,57508.0
2019-01-28 13:30:00,42.43,42.52,42.43,42.51,121644.0,27.6301,27.6887,27.6301,27.6822,121644.0
2019-01-28 14:00:00,42.51,42.54,42.46,42.47,71638.0,27.6822,27.7018,27.6497,27.6562,71638.0
2019-01-28 14:30:00,42.48,42.59,42.47,42.55,118494.0,27.6627,27.7343,27.6562,27.7083,118494.0
2019-01-28 15:00:00,42.56,42.57,42.46,42.5,105657.0,27.7148,27.7213,27.6497,27.6757,105657.0
2019-01-28 15:30:00,42.49,42.55,42.46,42.55,179567.0,27.6692,27.7083,27.6497,27.7083,179567.0
2019-01-29 09:30:00,42.53,42.65,42.4,42.57,111545.0,27.6952,27.7734,27.6106,27.7213,111545.0
2019-01-29 10:00:00,42.57,42.8,42.56,42.8,74512.0,27.7213,27.8711,27.7148,27.8711,74512.0
2019-01-29 10:30:00,42.81,42.82,42.66,42.67,68953.0,27.8776,27.8841,27.7799,27.7864,68953.0
2019-01-29 11:00:00,42.66,42.8,42.66,42.79,41783.0,27.7799,27.8711,27.7799,27.8646,41783.0
2019-01-29 11:30:00,42.8,42.95,42.8,42.93,70949.0,27.8711,27.9687,27.8711,27.9557,70949.0
2019-01-29 12:00:00,42.93,43.02,42.91,43.01,55215.0,27.9557,28.0143,27.9427,28.0078,55215.0
2019-01-29 12:30:00,43.02,43.07,42.97,43.03,67810.0,28.0143,28.0469,27.9818,28.0208,67810.0
2019-01-29 13:00:00,43.03,43.03,42.86,42.91,54772.0,28.0208,28.0208,27.9101,27.9427,54772.0
2019-01-29 13:30:00,42.9,42.96,42.9,42.93,56728.0,27.9362,27.9753,27.9362,27.9557,56728.0
2019-01-29 14:00:00,42.94,42.96,42.87,42.93,59993.0,27.9622,27.9753,27.9167,27.9557,59993.0
2019-01-29 14:30:00,42.93,42.98,42.87,42.87,82964.0,27.9557,27.9883,27.9167,27.9167,82964.0
2019-01-29 15:00:00,42.87,42.95,42.85,42.9,90915.0,27.9167,27.9687,27.9036,27.9362,90915.0
2019-01-29 15:30:00,42.91,42.93,42.84,42.91,220241.0,27.9427,27.9557,27.8971,27.9427,220241.0
2019-01-30 09:30:00,42.95,43.0,42.75,42.84,84614.0,27.9687,28.0013,27.8385,27.8971,84614.0
2019-01-30 10:00:00,42.85,42.87,42.81,42.84,44072.0,27.9036,27.9167,27.8776,27.8971,44072.0
2019-01-30 10:30:00,42.84,42.91,42.83,42.87,33432.0,27.8971,27.9427,27.8906,27.9167,33432.0
2019-01-30 11:00:00,42.88,43.02,42.88,42.95,45432.0,27.9232,28.0143,27.9232,27.9687,45432.0
2019-01-30 11:30:00,42.95,43.0,42.89,42.99,50884.0,27.9687,28.0013,27.9297,27.9948,50884.0
2019-01-30 12:00:00,42.99,43.05,42.98,42.98,36314.0,27.9948,28.0339,27.9883,27.9883,36314.0
2019-01-30 12:30:00,42.98,43.01,42.9,42.9,36573.0,27.9883,28.0078,27.9362,27.9362,36573.0
2019-01-30 13:00:00,42.9,42.91,42.85,42.9,46870.0,27.9362,27.9427,27.9036,27.9362,46870.0
2019-01-30 13:30:00,42.9,42.92,42.81,42.82,42520.0,27.9362,27.9492,27.8776,27.8841,42520.0
2019-01-30 14:00:00,42.82,43.2,42.82,43.1,71473.0,27.8841,28.1315,27.8841,28.0664,71473.0
2019-01-30 14:30:00,43.09,43.24,43.08,43.21,56362.0,28.0599,28.1576,28.0534,28.1381,56362.0
2019-01-30 15:00:00,43.21,43.21,43.07,43.11,76836.0,28.1381,28.1381,28.0469,28.0729,76836.0
2019-01-30 15:30:00,43.11,43.16,43.06,43.16,166119.0,28.0729,28.1055,28.0404,28.1055,166119.0
2019-01-31 09:30:00,43.21,43.24,43.0,43.15,44976.0,28.1381,28.1576,28.0013,28.099,44976.0
2019-01-31 10:00:00,43.14,43.35,43.14,43.3,47756.0,28.0925,28.2292,28.0925,28.1967,47756.0
2019-01-31 10:30:00,43.3,43.45,43.3,43.43,45121.0,28.1967,28.2943,28.1967,28.2813,45121.0
2019-01-31 11:00:00,43.42,43.48,43.37,43.48,64144.0,28.2748,28.3139,28.2423,28.3139,64144.0
2019-01-31 11:30:00,43.47,43.54,43.43,43.53,55413.0,28.3074,28.353,28.2813,28.3464,55413.0
2019-01-31 12:00:00,43.53,43.55,43.47,43.49,33598.0,28.3464,28.3595,28.3074,28.3204,33598.0
2019-01-31 12:30:00,43.48,43.51,43.43,43.47,32877.0,28.3139,28.3334,28.2813,28.3074,32877.0
2019-01-31 13:00:00,43.46,43.52,43.45,43.48,31298.0,28.3009,28.3399,28.2943,28.3139,31298.0
2019-01-31 13:30:00,43.48,43.48,43.41,43.41,25980.0,28.3139,28.3139,28.2683,28.2683,25980.0
2019-01-31 14:00:00,43.4,43.45,43.36,43.38,45324.0,28.2618,28.2943,28.2357,28.2488,45324.0
2019-01-31 14:30:00,43.37,43.45,43.34,43.42,47456.0,28.2423,28.2943,28.2227,28.2748,47456.0
2019-01-31 15:00:00,43.42,43.44,43.38,43.41,56196.0,28.2748,28.2878,28.2488,28.2683,56196.0
2019-01-31 15:30:00,43.41,43.53,43.4,43.49,179631.0,28.2683,28.3464,28.2618,28.3204,179631.0
2019-02-01 09:30:00,43.46,43.57,43.4,43.42,85748.0,28.3009,28.3725,28.2618,28.2748,85748.0
2019-02-01 10:00:00,43.42,43.57,43.37,43.55,42880.0,28.2748,28.3725,28.2423,28.3595,42880.0
2019-02-01 10:30:00,43.56,43.65,43.52,43.52,59135.0,28.366,28.4246,28.3399,28.3399,59135.0
2019-02-01 11:00:00,43.52,43.56,43.46,43.53,33464.0,28.3399,28.366,28.3009,28.3464,33464.0
2019-02-01 11:30:00,43.53,43.64,43.49,43.59,32518.0,28.3464,28.4181,28.3204,28.3855,32518.0
2019-02-01 12:00:00,43.6,43.61,43.56,43.61,45058.0,28.392,28.3985,28.366,28.3985,45058.0
2019-02-01 12:30:00,43.61,43.66,43.57,43.66,29601.0,28.3985,28.4311,28.3725,28.4311,29601.0
2019-02-01 13:00:00,43.66,43.69,43.6,43.65,39108.0,28.4311,28.4506,28.392,28.4246,39108.0
2019-02-01 13:30:00,43.65,43.66,43.57,43.58,45207.0,28.4246,28.4311,28.3725,28.379,45207.0
2019-02-01 14:00:00,43.58,43.63,43.57,43.61,33812.0,28.379,28.4116,28.3725,28.3985,33812.0
2019-02-01 14:30:00,43.62,43.64,43.57,43.58,29831.0,28.405,28.4181,28.3725,28.379,29831.0
2019-02-01 15:00:00,43.58,43.63,43.56,43.62,38712.0,28.379,28.4116,28.366,28.405,38712.0
2019-02-01 15:30:00,43.63,43.65,43.6,43.61,77434.0,28.4116,28.4246,28.392,28.3985,77434.0
2019-02-04 09:30:00,43.48,43.58,43.42,43.42,62545.0,28.3139,28.379,28.2748,28.2748,62545.0
2019-02-04 10:00:00,43.42,43.44,43.35,43.39,41264.0,28.2748,28.2878,28.2292,28.2553,41264.0
2019-02-04 10:30:00,43.4,43.49,43.39,43.48,30316.0,28.2618,28.3204,28.2553,28.3139,30316.0
2019-02-04 11:00:00,43.48,43.5,43.41,43.45,48122.0,28.3139,28.3269,28.2683,28.2943,48122.0
2019-02-04 11:30:00,43.45,43.51,43.41,43.5,28129.0,28.2943,28.3334,28.2683,28.3269,28129.0
2019-02-04 12:00:00,43.51,43.52,43.44,43.46,16867.0,28.3334,28.3399,28.2878,28.3009,16867.0
2019-02-04 12:30:00,43.45,43.5,43.39,43.47,35120.0,28.2943,28.3269,28.2553,28.3074,35120.0
2019-02-04 13:00:00,43.48,43.53,43.43,43.46,42539.0,28.3139,28.3464,28.2813,28.3009,42539.0
2019-02-04 13:30:00,43.47,43.49,43.39,43.41,42132.0,28.3074,28.3204,28.2553,28.2683,42132.0
2019-02-04 14:00:00,43.4,43.47,43.38,43.43,52990.0,28.2618,28.3074,28.2488,28.2813,52990.0
2019-02-04 14:30:00,43.44,43.47,43.4,43.41,33101.0,28.2878,28.3074,28.2618,28.2683,33101.0
2019-02-04 15:00:00,43.41,43.49,43.41,43.48,24789.0,28.2683,28.3204,28.2683,28.3139,24789.0
2019-02-04 15:30:00,43.47,43.47,43.4,43.46,75025.0,28.3074,28.3074,28.2618,28.3009,75025.0
2019-02-05 09:30:00,43.46,43.59,43.43,43.59,45322.0,28.3009,28.3855,28.2813,28.3855,45322.0
2019-02-05 10:00:00,43.59,43.63,43.51,43.62,24918.0,28.3855,28.4116,28.3334,28.405,24918.0
2019-02-05 10:30:00,43.62,43.79,43.61,43.78,41716.0,28.405,28.5158,28.3985,28.5092,41716.0
2019-02-05 11:00:00,43.78,43.78,43.59,43.66,36701.0,28.5092,28.5092,28.3855,28.4311,36701.0
2019-02-05 11:30:00,43.67,43.77,43.67,43.77,36757.0,28.4376,28.5027,28.4376,28.5027,36757.0
2019-02-05 12:00:00,43.77,43.79,43.75,43.77,29404.0,28.5027,28.5158,28.4897,28.5027,29404.0
2019-02-05 12:30:00,43.77,43.78,43.72,43.72,24689.0,28.5027,28.5092,28.4702,28.4702,24689.0
2019-02-05 13:00:00,43.72,43.73,43.66,43.69,25135.0,28.4702,28.4767,28.4311,28.4506,25135.0
2019-02-05 13:30:00,43.69,43.69,43.66,43.67,16530.0,28.4506,28.4506,28.4311,28.4376,16530.0
2019-02-05 14:00:00,43.67,43.77,43.67,43.76,46601.0,28.4376,28.5027,28.4376,28.4962,46601.0
2019-02-05 14:30:00,43.75,43.8,43.73,43.78,40905.0,28.4897,28.5223,28.4767,28.5092,40905.0
2019-02-05 15:00:00,43.78,43.79,43.76,43.78,43687.0,28.5092,28.5158,28.4962,28.5092,43687.0
2019-02-05 15:30:00,43.79,43.79,43.69,43.71,96654.0,28.5158,28.5158,28.4506,28.4637,96654.0
2019-02-06 09:30:00,43.62,43.64,43.49,43.59,57223.0,28.405,28.4181,28.3204,28.3855,57223.0
2019-02-06 10:00:00,43.59,43.6,43.46,43.47,32054.0,28.3855,28.392,28.3009,28.3074,32054.0
2019-02-06 10:30:00,43.47,43.59,43.43,43.54,45238.0,28.3074,28.3855,28.2813,28.353,45238.0
2019-02-06 11:00:00,43.54,43.54,43.46,43.51,40164.0,28.353,28.353,28.3009,28.3334,40164.0
2019-02-06 11:30:00,43.51,43.57,43.47,43.48,26818.0,28.3334,28.3725,28.3074,28.3139,26818.0
2019-02-06 12:00:00,43.49,43.51,43.44,43.49,36666.0,28.3204,28.3334,28.2878,28.3204,36666.0
2019-02-06 12:30:00,43.49,43.57,43.48,43.56,13838.0,28.3204,28.3725,28.3139,28.366,13838.0
2019-02-06 13:00:00,43.57,43.57,43.5,43.52,15202.0,28.3725,28.3725,28.3269,28.3399,15202.0
2019-02-06 13:30:00,43.51,43.59,43.5,43.51,27612.0,28.3334,28.3855,28.3269,28.3334,27612.0
2019-02-06 14:00:00,43.51,43.54,43.48,43.52,26951.0,28.3334,28.353,28.3139,28.3399,26951.0
2019-02-06 14:30:00,43.51,43.52,43.44,43.48,41392.0,28.3334,28.3399,28.2878,28.3139,41392.0
2019-02-06 15:00:00,43.47,43.49,43.43,43.47,46412.0,28.3074,28.3204,28.2813,28.3074,46412.0
2019-02-06 15:30:00,43.48,43.58,43.48,43.54,136778.0,28.3139,28.379,28.3139,28.353,136778.0
2019-02-07 09:30:00,43.43,43.47,42.91,43.19,113509.0,28.2813,28.3074,27.9427,28.125,113509.0
2019-02-07 10:00:00,43.21,43.43,43.19,43.36,61805.0,28.1381,28.2813,28.125,28.2357,61805.0
2019-02-07 10:30:00,43.36,43.39,43.1,43.16,45042.0,28.2357,28.2553,28.0664,28.1055,45042.0
2019-02-07 11:00:00,43.15,43.2,43.01,43.01,43870.0,28.099,28.1315,28.0078,28.0078,43870.0
2019-02-07 11:30:00,43.01,43.12,42.95,43.04,57753.0,28.0078,28.0795,27.9687,28.0274,57753.0
2019-02-07 12:00:00,43.04,43.12,42.97,42.99,69722.0,28.0274,28.0795,27.9818,27.9948,69722.0
2019-02-07 12:30:00,42.99,43.06,42.85,42.87,47040.0,27.9948,28.0404,27.9036,27.9167,47040.0
2019-02-07 13:00:00,42.87,42.98,42.87,42.97,46586.0,27.9167,27.9883,27.9167,27.9818,46586.0
2019-02-07 13:30:00,42.98,43.06,42.97,43.05,49402.0,27.9883,28.0404,27.9818,28.0339,49402.0
2019-02-07 14:00:00,43.04,43.18,43.0,43.18,40605.0,28.0274,28.1185,28.0013,28.1185,40605.0
2019-02-07 14:30:00,43.18,43.23,43.14,43.22,55688.0,28.1185,28.1511,28.0925,28.1446,55688.0
2019-02-07 15:00:00,43.22,43.26,43.16,43.17,53641.0,28.1446,28.1706,28.1055,28.112,53641.0
2019-02-07 15:30:00,43.17,43.3,43.16,43.27,136885.0,28.112,28.1967,28.1055,28.1771,136885.0
2019-02-08 09:30:00,43.26,43.41,43.16,43.22,65232.0,28.1706,28.2683,28.1055,28.1446,65232.0
2019-02-08 10:00:00,43.2,43.27,43.15,43.23,32843.0,28.1315,28.1771,28.099,28.1511,32843.0
2019-02-08 10:30:00,43.21,43.27,43.19,43.22,25811.0,28.1381,28.1771,28.125,28.1446,25811.0
2019-02-08 11:00:00,43.23,43.25,43.15,43.18,44221.0,28.1511,28.1641,28.099,28.1185,44221.0
2019-02-08 11:30:00,43.18,43.26,43.18,43.18,41981.0,28.1185,28.1706,28.1185,28.1185,41981.0
2019-02-08 12:00:00,43.19,43.22,43.15,43.19,26809.0,28.125,28.1446,28.099,28.125,26809.0
2019-02-08 12:30:00,43.2,43.29,43.17,43.19,58654.0,28.1315,28.1902,28.112,28.125,58654.0
2019-02-08 13:00:00,43.19,43.21,43.08,43.09,42256.0,28.125,28.1381,28.0534,28.0599,42256.0
2019-02-08 13:30:00,43.08,43.2,43.08,43.18,37147.0,28.0534,28.1315,28.0534,28.1185,37147.0
2019-02-08 14:00:00,43.19,43.24,43.14,43.23,54744.0,28.125,28.1576,28.0925,28.1511,54744.0
2019-02-08 14:30:00,43.22,43.29,43.21,43.24,32437.0,28.1446,28.1902,28.1381,28.1576,32437.0
2019-02-08 15:00:00,43.24,43.29,43.22,43.24,47727.0,28.1576,28.1902,28.1446,28.1576,47727.0
2019-02-08 15:30:00,43.24,43.28,43.15,43.25,140741.0,28.1576,28.1836,28.099,28.1641,140741.0
2019-02-11 09:30:00,43.22,43.31,43.16,43.18,52541.0,28.1446,28.2032,28.1055,28.1185,52541.0
2019-02-11 10:00:00,43.18,43.3,43.17,43.18,28826.0,28.1185,28.1967,28.112,28.1185,28826.0
2019-02-11 10:30:00,43.19,43.24,43.16,43.17,34741.0,28.125,28.1576,28.1055,28.112,34741.0
2019-02-11 11:00:00,43.18,43.18,43.11,43.14,33303.0,28.1185,28.1185,28.0729,28.0925,33303.0
2019-02-11 11:30:00,43.14,43.2,43.13,43.15,47657.0,28.0925,28.1315,28.086,28.099,47657.0
2019-02-11 12:00:00,43.16,43.18,43.08,43.12,44947.0,28.1055,28.1185,28.0534,28.0795,44947.0
2019-02-11 12:30:00,43.13,43.18,43.1,43.17,43370.0,28.086,28.1185,28.0664,28.112,43370.0
2019-02-11 13:00:00,43.17,43.18,43.0,43.01,44315.0,28.112,28.1185,28.0013,28.0078,44315.0
2019-02-11 13:30:00,43.01,43.02,42.95,42.96,53494.0,28.0078,28.0143,27.9687,27.9753,53494.0
2019-02-11 14:00:00,42.95,42.96,42.88,42.89,40199.0,27.9687,27.9753,27.9232,27.9297,40199.0
2019-02-11 14:30:00,42.89,42.9,42.81,42.84,44780.0,27.9297,27.9362,27.8776,27.8971,44780.0
2019-02-11 15:00:00,42.84,42.95,42.79,42.92,105562.0,27.8971,27.9687,27.8646,27.9492,105562.0
2019-02-11 15:30:00,42.93,42.96,42.84,42.85,273179.0,27.9557,27.9753,27.8971,27.9036,273179.0
2019-02-12 09:30:00,43.07,43.1,42.89,43.02,65441.0,28.0469,28.0664,27.9297,28.0143,65441.0
2019-02-12 10:00:00,43.03,43.2,43.01,43.18,33539.0,28.0208,28.1315,28.0078,28.1185,33539.0
2019-02-12 10:30:00,43.17,43.31,43.13,43.27,39980.0,28.112,28.2032,28.086,28.1771,39980.0
2019-02-12 11:00:00,43.27,43.42,43.23,43.41,43654.0,28.1771,28.2748,28.1511,28.2683,43654.0
2019-02-12 11:30:00,43.41,43.45,43.37,43.43,42547.0,28.2683,28.2943,28.2423,28.2813,42547.0
2019-02-12 12:00:00,43.44,43.45,43.35,43.36,25908.0,28.2878,28.2943,28.2292,28.2357,25908.0
2019-02-12 12:30:00,43.38,43.4,43.32,43.32,21760.0,28.2488,28.2618,28.2097,28.2097,21760.0
2019-02-12 13:00:00,43.32,43.38,43.23,43.38,38724.0,28.2097,28.2488,28.1511,28.2488,38724.0
2019-02-12 13:30:00,43.38,43.38,43.24,43.26,43646.0,28.2488,28.2488,28.1576,28.1706,43646.0
2019-02-12 14:00:00,43.26,43.3,43.17,43.17,43761.0,28.1706,28.1967,28.112,28.112,43761.0
2019-02-12 14:30:00,43.16,43.23,43.15,43.2,37019.0,28.1055,28.1511,28.099,28.1315,37019.0
2019-02-12 15:00:00,43.2,43.29,43.2,43.27,44418.0,28.1315,28.1902,28.1315,28.1771,44418.0
2019-02-12 15:30:00,43.27,43.29,43.19,43.2,95498.0,28.1771,28.1902,28.125,28.1315,95498.0
2019-02-13 09:30:00,43.4,43.44,43.3,43.33,48334.0,28.2618,28.2878,28.1967,28.2162,48334.0
2019-02-13 10:00:00,43.34,43.35,43.21,43.25,40482.0,28.2227,28.2292,28.1381,28.1641,40482.0
2019-02-13 10:30:00,43.24,43.31,43.21,43.23,49266.0,28.1576,28.2032,28.1381,28.1511,49266.0
2019-02-13 11:00:00,43.23,43.23,43.13,43.21,29542.0,28.1511,28.1511,28.086,28.1381,29542.0
2019-02-13 11:30:00,43.2,43.25,43.11,43.23,40374.0,28.1315,28.1641,28.0729,28.1511,40374.0
2019-02-13 12:00:00,43.22,43.22,43.12,43.13,30956.0,28.1446,28.1446,28.0795,28.086,30956.0
2019-02-13 12:30:00,43.14,43.15,43.07,43.09,15412.0,28.0925,28.099,28.0469,28.0599,15412.0
2019-02-13 13:00:00,43.09,43.17,43.07,43.14,26295.0,28.0599,28.112,28.0469,28.0925,26295.0
2019-02-13 13:30:00,43.13,43.14,42.99,43.07,76965.0,28.086,28.0925,27.9948,28.0469,76965.0
2019-02-13 14:00:00,43.07,43.1,43.01,43.05,30731.0,28.0469,28.0664,28.0078,28.0339,30731.0
2019-02-13 14:30:00,43.05,43.11,43.03,43.04,35240.0,28.0339,28.0729,28.0208,28.0274,35240.0
2019-02-13 15:00:00,43.04,43.08,43.04,43.04,26227.0,28.0274,28.0534,28.0274,28.0274,26227.0
2019-02-13 15:30:00,43.04,43.07,43.02,43.06,107505.0,28.0274,28.0469,28.0143,28.0404,107505.0
2019-02-14 09:30:00,42.89,43.09,42.74,43.05,88105.0,27.9297,28.0599,27.832,28.0339,88105.0
2019-02-14 10:00:00,43.06,43.2,43.05,43.18,61212.0,28.0404,28.1315,28.0339,28.1185,61212.0
2019-02-14 10:30:00,43.19,43.19,43.02,43.07,54087.0,28.125,28.125,28.0143,28.0469,54087.0
2019-02-14 11:00:00,43.07,43.11,42.98,43.1,48629.0,28.0469,28.0729,27.9883,28.0664,48629.0
2019-02-14 11:30:00,43.11,43.17,43.05,43.15,18502.0,28.0729,28.112,28.0339,28.099,18502.0
2019-02-14 12:00:00,43.15,43.2,43.12,43.16,29881.0,28.099,28.1315,28.0795,28.1055,29881.0
2019-02-14 12:30:00,43.15,43.2,43.14,43.15,17803.0,28.099,28.1315,28.0925,28.099,17803.0
2019-02-14 13:00:00,43.15,43.15,43.1,43.13,17873.0,28.099,28.099,28.0664,28.086,17873.0
2019-02-14 13:30:00,43.14,43.18,43.12,43.17,25127.0,28.0925,28.1185,28.0795,28.112,25127.0
2019-02-14 14:00:00,43.16,43.17,43.11,43.12,24000.0,28.1055,28.112,28.0729,28.0795,24000.0
2019-02-14 14:30:00,43.12,43.16,43.03,43.05,32852.0,28.0795,28.1055,28.0208,28.0339,32852.0
2019-02-14 15:00:00,43.06,43.11,43.02,43.07,36556.0,28.0404,28.0729,28.0143,28.0469,36556.0
2019-02-14 15:30:00,43.07,43.1,42.75,43.01,192345.0,28.0469,28.0664,27.8385,28.0078,192345.0
2019-02-15 09:30:00,43.27,43.27,43.03,43.13,52270.0,28.1771,28.1771,28.0208,28.086,52270.0
2019-02-15 10:00:00,43.12,43.19,43.04,43.06,31383.0,28.0795,28.125,28.0274,28.0404,31383.0
2019-02-15 10:30:00,43.07,43.2,43.07,43.16,35275.0,28.0469,28.1315,28.0469,28.1055,35275.0
2019-02-15 11:00:00,43.16,43.28,43.11,43.28,31206.0,28.1055,28.1836,28.0729,28.1836,31206.0
2019-02-15 11:30:00,43.27,43.33,43.24,43.29,40185.0,28.1771,28.2162,28.1576,28.1902,40185.0
2019-02-15 12:00:00,43.3,43.32,43.24,43.29,36027.0,28.1967,28.2097,28.1576,28.1902,36027.0
2019-02-15 12:30:00,43.29,43.31,43.27,43.28,13132.0,28.1902,28.2032,28.1771,28.1836,13132.0
2019-02-15 13:00:00,43.28,43.34,43.25,43.29,18931.0,28.1836,28.2227,28.1641,28.1902,18931.0
2019-02-15 13:30:00,43.29,43.38,43.28,43.34,21054.0,28.1902,28.2488,28.1836,28.2227,21054.0
2019-02-15 14:00:00,43.34,43.35,43.26,43.29,38211.0,28.2227,28.2292,28.1706,28.1902,38211.0
2019-02-15 14:30:00,43.29,43.33,43.26,43.31,79971.0,28.1902,28.2162,28.1706,28.2032,79971.0
2019-02-15 15:00:00,43.31,43.37,43.3,43.33,58134.0,28.2032,28.2423,28.1967,28.2162,58134.0
2019-02-15 15:30:00,43.33,43.4,43.17,43.31,198908.0,28.2162,28.2618,28.112,28.2032,198908.0
2019-02-19 09:30:00,43.22,43.36,43.1,43.31,78798.0,28.1446,28.2357,28.0664,28.2032,78798.0
2019-02-19 10:00:00,43.32,43.38,43.32,43.38,31486.0,28.2097,28.2488,28.2097,28.2488,31486.0
2019-02-19 10:30:00,43.38,43.42,43.31,43.41,35974.0,28.2488,28.2748,28.2032,28.2683,35974.0
2019-02-19 11:00:00,43.42,43.51,43.4,43.51,34445.0,28.2748,28.3334,28.2618,28.3334,34445.0
2019-02-19 11:30:00,43.51,43.6,43.5,43.58,43585.0,28.3334,28.392,28.3269,28.379,43585.0
2019-02-19 12:00:00,43.58,43.58,43.51,43.55,24889.0,28.379,28.379,28.3334,28.3595,24889.0
2019-02-19 12:30:00,43.56,43.6,43.55,43.58,33512.0,28.366,28.392,28.3595,28.379,33512.0
2019-02-19 13:00:00,43.57,43.6,43.55,43.57,16231.0,28.3725,28.392,28.3595,28.3725,16231.0
2019-02-19 13:30:00,43.56,43.58,43.54,43.56,19908.0,28.366,28.379,28.353,28.366,19908.0
2019-02-19 14:00:00,43.55,43.64,43.53,43.61,50045.0,28.3595,28.4181,28.3464,28.3985,50045.0
2019-02-19 14:30:00,43.62,43.63,43.56,43.62,41548.0,28.405,28.4116,28.366,28.405,41548.0
2019-02-19 15:00:00,43.62,43.69,43.61,43.62,44665.0,28.405,28.4506,28.3985,28.405,44665.0
2019-02-19 15:30:00,43.62,43.64,43.33,43.61,193121.0,28.405,28.4181,28.2162,28.3985,193121.0
2019-02-20 09:30:00,43.62,43.79,43.62,43.75,55785.0,28.405,28.5158,28.405,28.4897,55785.0
2019-02-20 10:00:00,43.75,43.81,43.73,43.81,31919.0,28.4897,28.5288,28.4767,28.5288,31919.0
2019-02-20 10:30:00,43.82,43.82,43.64,43.65,48699.0,28.5353,28.5353,28.4181,28.4246,48699.0
2019-02-20 11:00:00,43.65,43.73,43.65,43.72,73411.0,28.4246,28.4767,28.4246,28.4702,73411.0
2019-02-20 11:30:00,43.72,43.76,43.7,43.72,58168.0,28.4702,28.4962,28.4571,28.4702,58168.0
2019-02-20 12:00:00,43.72,43.79,43.7,43.75,24199.0,28.4702,28.5158,28.4571,28.4897,24199.0
2019-02-20 12:30:00,43.73,43.74,43.62,43.65,72721.0,28.4767,28.4832,28.405,28.4246,72721.0
2019-02-20 13:00:00,43.66,43.72,43.65,43.7,34793.0,28.4311,28.4702,28.4246,28.4571,34793.0
2019-02-20 13:30:00,43.69,43.71,43.67,43.7,37906.0,28.4506,28.4637,28.4376,28.4571,37906.0
2019-02-20 14:00:00,43.7,43.74,43.54,43.62,70084.0,28.4571,28.4832,28.353,28.405,70084.0
2019-02-20 14:30:00,43.62,43.78,43.62,43.77,31217.0,28.405,28.5092,28.405,28.5027,31217.0
2019-02-20 15:00:00,43.77,43.82,43.74,43.79,31086.0,28.5027,28.5353,28.4832,28.5158,31086.0
2019-02-20 15:30:00,43.8,43.87,43.73,43.78,121471.0,28.5223,28.5678,28.4767,28.5092,121471.0
2019-02-21 09:30:00,43.71,43.75,43.51,43.66,150850.0,28.4637,28.4897,28.3334,28.4311,150850.0
2019-02-21 10:00:00,43.66,43.83,43.64,43.73,31145.0,28.4311,28.5418,28.4181,28.4767,31145.0
2019-02-21 10:30:00,43.73,43.87,43.73,43.84,23789.0,28.4767,28.5678,28.4767,28.5483,23789.0
2019-02-21 11:00:00,43.84,43.92,43.81,43.87,32779.0,28.5483,28.6004,28.5288,28.5678,32779.0
2019-02-21 11:30:00,43.87,43.95,43.85,43.95,34866.0,28.5678,28.6199,28.5548,28.6199,34866.0
2019-02-21 12:00:00,43.94,43.96,43.9,43.94,25232.0,28.6134,28.6265,28.5874,28.6134,25232.0
2019-02-21 12:30:00,43.94,44.0,43.93,43.97,32063.0,28.6134,28.6525,28.6069,28.633,32063.0
2019-02-21 13:00:00,43.96,43.96,43.89,43.91,30582.0,28.6265,28.6265,28.5809,28.5939,30582.0
2019-02-21 13:30:00,43.91,43.96,43.88,43.95,44685.0,28.5939,28.6265,28.5744,28.6199,44685.0
2019-02-21 14:00:00,43.95,43.95,43.83,43.84,32537.0,28.6199,28.6199,28.5418,28.5483,32537.0
2019-02-21 14:30:00,43.84,43.84,43.66,43.67,51130.0,28.5483,28.5483,28.4311,28.4376,51130.0
2019-02-21 15:00:00,43.67,43.78,43.66,43.72,54212.0,28.4376,28.5092,28.4311,28.4702,54212.0
2019-02-21 15:30:00,43.72,43.83,43.7,43.82,107398.0,28.4702,28.5418,28.4571,28.5353,107398.0
2019-02-22 09:30:00,43.93,43.99,43.8,43.98,61926.0,28.6069,28.646,28.5223,28.6395,61926.0
2019-02-22 10:00:00,44.0,44.02,43.94,43.95,47792.0,28.6525,28.6655,28.6134,28.6199,47792.0
2019-02-22 10:30:00,43.97,44.23,43.97,44.16,49027.0,28.633,28.8023,28.633,28.7567,49027.0
2019-02-22 11:00:00,44.16,44.27,44.16,44.21,67131.0,28.7567,28.8283,28.7567,28.7893,67131.0
2019-02-22 11:30:00,44.21,44.22,44.17,44.2,28933.0,28.7893,28.7958,28.7632,28.7827,28933.0
2019-02-22 12:00:00,44.2,44.24,44.04,44.06,68248.0,28.7827,28.8088,28.6786,28.6916,68248.0
2019-02-22 12:30:00,44.05,44.11,43.98,44.1,48711.0,28.6851,28.7241,28.6395,28.7176,48711.0
2019-02-22 13:00:00,44.11,44.17,44.08,44.17,26398.0,28.7241,28.7632,28.7046,28.7632,26398.0
2019-02-22 13:30:00,44.17,44.21,44.16,44.19,33544.0,28.7632,28.7893,28.7567,28.7762,33544.0
2019-02-22 14:00:00,44.19,44.24,44.16,44.19,34688.0,28.7762,28.8088,28.7567,28.7762,34688.0
2019-02-22 14:30:00,44.18,44.19,44.08,44.14,37018.0,28.7697,28.7762,28.7046,28.7437,37018.0
2019-02-22 15:00:00,44.13,44.15,44.07,44.13,42608.0,28.7372,28.7502,28.6981,28.7372,42608.0
2019-02-22 15:30:00,44.13,44.2,44.11,44.17,114442.0,28.7372,28.7827,28.7241,28.7632,114442.0
2019-02-25 09:30:00,44.27,44.31,44.17,44.21,63982.0,28.8283,28.8544,28.7632,28.7893,63982.0
2019-02-25 10:00:00,44.22,44.4,44.19,44.25,54105.0,28.7958,28.913,28.7762,28.8153,54105.0
2019-02-25 10:30:00,44.26,44.4,44.25,44.38,32409.0,28.8218,28.913,28.8153,28.9,32409.0
2019-02-25 11:00:00,44.38,44.39,44.27,44.29,31680.0,28.9,28.9065,28.8283,28.8413,31680.0
2019-02-25 11:30:00,44.29,44.35,44.19,44.19,21031.0,28.8413,28.8804,28.7762,28.7762,21031.0
2019-02-25 12:00:00,44.2,44.24,44.18,44.24,21160.0,28.7827,28.8088,28.7697,28.8088,21160.0
2019-02-25 12:30:00,44.23,44.33,44.23,44.3,75746.0,28.8023,28.8674,28.8023,28.8479,75746.0
2019-02-25 13:00:00,44.29,44.34,44.28,44.29,22462.0,28.8413,28.8739,28.8348,28.8413,22462.0
2019-02-25 13:30:00,44.29,44.32,44.27,44.3,34528.0,28.8413,28.8609,28.8283,28.8479,34528.0
2019-02-25 14:00:00,44.3,44.33,44.29,44.33,25350.0,28.8479,28.8674,28.8413,28.8674,25350.0
2019-02-25 14:30:00,44.32,44.33,44.27,44.29,28359.0,28.8609,28.8674,28.8283,28.8413,28359.0
2019-02-25 15:00:00,44.3,44.31,44.27,44.27,40844.0,28.8479,28.8544,28.8283,28.8283,40844.0
2019-02-25 15:30:00,44.27,44.29,44.19,44.22,88011.0,28.8283,28.8413,28.7762,28.7958,88011.0
2019-02-26 09:30:00,44.19,44.28,44.07,44.25,73112.0,28.7762,28.8348,28.6981,28.8153,73112.0
2019-02-26 10:00:00,44.28,44.34,44.22,44.27,38507.0,28.8348,28.8739,28.7958,28.8283,38507.0
2019-02-26 10:30:00,44.28,44.36,44.26,44.32,36276.0,28.8348,28.8869,28.8218,28.8609,36276.0
2019-02-26 11:00:00,44.32,44.5,44.32,44.44,35579.0,28.8609,28.9781,28.8609,28.939,35579.0
2019-02-26 11:30:00,44.43,44.49,44.42,44.48,36332.0,28.9325,28.9716,28.926,28.9651,36332.0
2019-02-26 12:00:00,44.48,44.53,44.46,44.5,54521.0,28.9651,28.9976,28.9521,28.9781,54521.0
2019-02-26 12:30:00,44.5,44.5,44.46,44.48,30325.0,28.9781,28.9781,28.9521,28.9651,30325.0
2019-02-26 13:00:00,44.49,44.5,44.39,44.39,28277.0,28.9716,28.9781,28.9065,28.9065,28277.0
2019-02-26 13:30:00,44.39,44.44,44.37,44.41,29608.0,28.9065,28.939,28.8934,28.9195,29608.0
2019-02-26 14:00:00,44.41,44.42,44.38,44.4,35094.0,28.9195,28.926,28.9,28.913,35094.0
2019-02-26 14:30:00,44.4,44.46,44.4,44.43,46253.0,28.913,28.9521,28.913,28.9325,46253.0
2019-02-26 15:00:00,44.43,44.47,44.42,44.43,33770.0,28.9325,28.9586,28.926,28.9325,33770.0
2019-02-26 15:30:00,44.42,44.44,44.37,44.37,114151.0,28.926,28.939,28.8934,28.8934,114151.0
2019-02-27 09:30:00,44.36,44.45,44.25,44.3,43990.0,28.8869,28.9455,28.8153,28.8479,43990.0
2019-02-27 10:00:00,44.3,44.36,44.25,44.27,32748.0,28.8479,28.8869,28.8153,28.8283,32748.0
2019-02-27 10:30:00,44.28,44.37,44.27,44.3,51700.0,28.8348,28.8934,28.8283,28.8479,51700.0
2019-02-27 11:00:00,44.29,44.33,44.15,44.15,32399.0,28.8413,28.8674,28.7502,28.7502,32399.0
2019-02-27 11:30:00,44.16,44.25,44.15,44.24,20074.0,28.7567,28.8153,28.7502,28.8088,20074.0
2019-02-27 12:00:00,44.24,44.35,44.22,44.34,23797.0,28.8088,28.8804,28.7958,28.8739,23797.0
2019-02-27 12:30:00,44.35,44.38,44.31,44.38,12182.0,28.8804,28.9,28.8544,28.9,12182.0
2019-02-27 13:00:00,44.38,44.41,44.37,44.38,13645.0,28.9,28.9195,28.8934,28.9,13645.0
2019-02-27 13:30:00,44.38,44.44,44.36,44.37,37947.0,28.9,28.939,28.8869,28.8934,37947.0
2019-02-27 14:00:00,44.36,44.37,44.31,44.36,24102.0,28.8869,28.8934,28.8544,28.8869,24102.0
2019-02-27 14:30:00,44.36,44.41,44.35,44.38,20029.0,28.8869,28.9195,28.8804,28.9,20029.0
2019-02-27 15:00:00,44.38,44.39,44.34,44.35,27543.0,28.9,28.9065,28.8739,28.8804,27543.0
2019-02-27 15:30:00,44.34,44.45,44.33,44.43,80529.0,28.8739,28.9455,28.8674,28.9325,80529.0
2019-02-28 09:30:00,44.38,44.63,44.29,44.47,122276.0,28.9,29.0628,28.8413,28.9586,122276.0
2019-02-28 10:00:00,44.46,44.51,44.41,44.46,34599.0,28.9521,28.9846,28.9195,28.9521,34599.0
2019-02-28 10:30:00,44.46,44.58,44.45,44.57,38752.0,28.9521,29.0302,28.9455,29.0237,38752.0
2019-02-28 11:00:00,44.56,44.6,44.41,44.41,43629.0,29.0172,29.0432,28.9195,28.9195,43629.0
2019-02-28 11:30:00,44.42,44.51,44.36,44.47,43567.0,28.926,28.9846,28.8869,28.9586,43567.0
2019-02-28 12:00:00,44.47,44.6,44.46,44.59,22137.0,28.9586,29.0432,28.9521,29.0367,22137.0
2019-02-28 12:30:00,44.6,44.67,44.58,44.63,30899.0,29.0432,29.0888,29.0302,29.0628,30899.0
2019-02-28 13:00:00,44.64,44.65,44.59,44.6,33040.0,29.0693,29.0758,29.0367,29.0432,33040.0
2019-02-28 13:30:00,44.6,44.67,44.58,44.61,29288.0,29.0432,29.0888,29.0302,29.0497,29288.0
2019-02-28 14:00:00,44.61,44.62,44.56,44.6,32745.0,29.0497,29.0562,29.0172,29.0432,32745.0
2019-02-28 14:30:00,44.6,44.62,44.53,44.6,29014.0,29.0432,29.0562,28.9976,29.0432,29014.0
2019-02-28 15:00:00,44.61,44.61,44.5,44.5,27356.0,29.0497,29.0497,28.9781,28.9781,27356.0
2019-02-28 15:30:00,44.5,44.65,44.49,44.5,208482.0,28.9781,29.0758,28.9716,28.9781,208482.0
2019-03-01 09:30:00,44.44,44.48,43.9,43.97,151597.0,28.939,28.9651,28.5874,28.633,151597.0
2019-03-01 10:00:00,43.98,44.02,43.79,43.93,92909.0,28.6395,28.6655,28.5158,28.6069,92909.0
2019-03-01 10:30:00,43.91,44.0,43.81,43.96,47502.0,28.5939,28.6525,28.5288,28.6265,47502.0
2019-03-01 11:00:00,43.96,43.98,43.89,43.95,32753.0,28.6265,28.6395,28.5809,28.6199,32753.0
2019-03-01 11:30:00,43.95,44.03,43.85,43.9,35504.0,28.6199,28.672,28.5548,28.5874,35504.0
2019-03-01 12:00:00,43.9,43.91,43.82,43.89,40858.0,28.5874,28.5939,28.5353,28.5809,40858.0
2019-03-01 12:30:00,43.91,43.96,43.87,43.94,41792.0,28.5939,28.6265,28.5678,28.6134,41792.0
2019-03-01 13:00:00,43.95,44.03,43.92,44.0,45101.0,28.6199,28.672,28.6004,28.6525,45101.0
2019-03-01 13:30:00,43.99,44.05,43.91,43.93,52121.0,28.646,28.6851,28.5939,28.6069,52121.0
2019-03-01 14:00:00,43.94,43.95,43.59,43.63,274740.0,28.6134,28.6199,28.3855,28.4116,274740.0
2019-03-01 14:30:00,43.62,43.68,43.59,43.61,91438.0,28.405,28.4441,28.3855,28.3985,91438.0
2019-03-01 15:00:00,43.6,43.61,43.47,43.47,126614.0,28.392,28.3985,28.3074,28.3074,126614.0
2019-03-01 15:30:00,43.48,43.59,43.46,43.55,220296.0,28.3139,28.3855,28.3009,28.3595,220296.0
2019-03-04 09:30:00,43.66,43.76,43.39,43.5,113553.0,28.4311,28.4962,28.2553,28.3269,113553.0
2019-03-04 10:00:00,43.5,43.58,43.47,43.54,56004.0,28.3269,28.379,28.3074,28.353,56004.0
2019-03-04 10:30:00,43.54,43.55,43.36,43.53,46118.0,28.353,28.3595,28.2357,28.3464,46118.0
2019-03-04 11:00:00,43.5,43.51,43.45,43.47,41352.0,28.3269,28.3334,28.2943,28.3074,41352.0
2019-03-04 11:30:00,43.46,43.56,43.45,43.5,36075.0,28.3009,28.366,28.2943,28.3269,36075.0
2019-03-04 12:00:00,43.5,43.54,43.45,43.48,38079.0,28.3269,28.353,28.2943,28.3139,38079.0
2019-03-04 12:30:00,43.48,43.56,43.47,43.54,39701.0,28.3139,28.366,28.3074,28.353,39701.0
2019-03-04 13:00:00,43.53,43.62,43.49,43.62,35086.0,28.3464,28.405,28.3204,28.405,35086.0
2019-03-04 13:30:00,43.61,43.61,43.54,43.57,41887.0,28.3985,28.3985,28.353,28.3725,41887.0
2019-03-04 14:00:00,43.57,43.66,43.56,43.6,61052.0,28.3725,28.4311,28.366,28.392,61052.0
2019-03-04 14:30:00,43.6,43.71,43.6,43.67,91817.0,28.392,28.4637,28.392,28.4376,91817.0
2019-03-04 15:00:00,43.67,43.73,43.63,43.71,70558.0,28.4376,28.4767,28.4116,28.4637,70558.0
2019-03-04 15:30:00,43.71,43.8,43.66,43.8,225715.0,28.4637,28.5223,28.4311,28.5223,225715.0
2019-03-05 09:30:00,43.76,44.01,43.7,43.98,110508.0,28.4962,28.659,28.4571,28.6395,110508.0
2019-03-05 10:00:00,44.0,44.05,43.92,43.95,46040.0,28.6525,28.6851,28.6004,28.6199,46040.0
2019-03-05 10:30:00,43.97,44.01,43.92,43.98,88527.0,28.633,28.659,28.6004,28.6395,88527.0
2019-03-05 11:00:00,43.98,44.02,43.96,44.01,33140.0,28.6395,28.6655,28.6265,28.659,33140.0
2019-03-05 11:30:00,44.01,44.03,43.92,43.94,34002.0,28.659,28.672,28.6004,28.6134,34002.0
2019-03-05 12:00:00,43.94,43.95,43.87,43.88,28392.0,28.6134,28.6199,28.5678,28.5744,28392.0
2019-03-05 12:30:00,43.89,43.92,43.81,43.91,29678.0,28.5809,28.6004,28.5288,28.5939,29678.0
2019-03-05 13:00:00,43.9,43.9,43.8,43.8,36557.0,28.5874,28.5874,28.5223,28.5223,36557.0
2019-03-05 13:30:00,43.81,43.82,43.74,43.8,33160.0,28.5288,28.5353,28.4832,28.5223,33160.0
2019-03-05 14:00:00,43.8,43.82,43.72,43.8,28313.0,28.5223,28.5353,28.4702,28.5223,28313.0
2019-03-05 14:30:00,43.82,43.83,43.77,43.79,28382.0,28.5353,28.5418,28.5027,28.5158,28382.0
2019-03-05 15:00:00,43.8,43.84,43.77,43.8,38392.0,28.5223,28.5483,28.5027,28.5223,38392.0
2019-03-05 15:30:00,43.8,43.81,43.75,43.75,117861.0,28.5223,28.5288,28.4897,28.4897,117861.0
2019-03-06 09:30:00,43.72,43.83,43.64,43.72,106306.0,28.4702,28.5418,28.4181,28.4702,106306.0
2019-03-06 10:00:00,43.72,43.73,43.59,43.66,64824.0,28.4702,28.4767,28.3855,28.4311,64824.0
2019-03-06 10:30:00,43.65,43.81,43.65,43.77,64247.0,28.4246,28.5288,28.4246,28.5027,64247.0
2019-03-06 11:00:00,43.77,43.8,43.74,43.79,73538.0,28.5027,28.5223,28.4832,28.5158,73538.0
2019-03-06 11:30:00,43.79,43.87,43.76,43.76,56928.0,28.5158,28.5678,28.4962,28.4962,56928.0
2019-03-06 12:00:00,43.76,43.79,43.72,43.76,56060.0,28.4962,28.5158,28.4702,28.4962,56060.0
2019-03-06 12:30:00,43.75,43.78,43.73,43.77,41066.0,28.4897,28.5092,28.4767,28.5027,41066.0
2019-03-06 13:00:00,43.77,43.84,43.75,43.8,30188.0,28.5027,28.5483,28.4897,28.5223,30188.0
2019-03-06 13:30:00,43.8,43.89,43.79,43.88,31500.0,28.5223,28.5809,28.5158,28.5744,31500.0
2019-03-06 14:00:00,43.87,43.87,43.82,43.84,30213.0,28.5678,28.5678,28.5353,28.5483,30213.0
2019-03-06 14:30:00,43.84,43.9,43.84,43.87,25225.0,28.5483,28.5874,28.5483,28.5678,25225.0
2019-03-06 15:00:00,43.86,43.89,43.82,43.83,32105.0,28.5613,28.5809,28.5353,28.5418,32105.0
2019-03-06 15:30:00,43.83,43.88,43.79,43.82,241782.0,28.5418,28.5744,28.5158,28.5353,241782.0
2019-03-07 09:30:00,43.92,44.13,43.79,43.84,111827.0,28.6004,28.7372,28.5158,28.5483,111827.0
2019-03-07 10:00:00,43.84,43.92,43.78,43.9,36430.0,28.5483,28.6004,28.5092,28.5874,36430.0
2019-03-07 10:30:00,43.89,43.99,43.85,43.94,61414.0,28.5809,28.646,28.5548,28.6134,61414.0
2019-03-07 11:00:00,43.94,44.1,43.93,44.09,37556.0,28.6134,28.7176,28.6069,28.7111,37556.0
2019-03-07 11:30:00,44.1,44.2,44.1,44.17,41809.0,28.7176,28.7827,28.7176,28.7632,41809.0
2019-03-07 12:00:00,44.17,44.18,44.06,44.07,63017.0,28.7632,28.7697,28.6916,28.6981,63017.0
2019-03-07 12:30:00,44.06,44.1,44.02,44.03,30385.0,28.6916,28.7176,28.6655,28.672,30385.0
2019-03-07 13:00:00,44.03,44.07,43.97,43.97,28376.0,28.672,28.6981,28.633,28.633,28376.0
2019-03-07 13:30:00,43.97,43.97,43.91,43.95,20631.0,28.633,28.633,28.5939,28.6199,20631.0
2019-03-07 14:00:00,43.95,43.96,43.89,43.94,32299.0,28.6199,28.6265,28.5809,28.6134,32299.0
2019-03-07 14:30:00,43.93,43.93,43.73,43.73,41810.0,28.6069,28.6069,28.4767,28.4767,41810.0
2019-03-07 15:00:00,43.73,43.86,43.7,43.81,68235.0,28.4767,28.5613,28.4571,28.5288,68235.0
2019-03-07 15:30:00,43.8,43.82,43.74,43.81,95500.0,28.5223,28.5353,28.4832,28.5288,95500.0
2019-03-08 09:30:00,43.95,44.26,43.95,44.13,97481.0,28.6199,28.8218,28.6199,28.7372,97481.0
2019-03-08 10:00:00,44.12,44.13,44.05,44.1,43777.0,28.7306,28.7372,28.6851,28.7176,43777.0
2019-03-08 10:30:00,44.1,44.17,44.08,44.1,30149.0,28.7176,28.7632,28.7046,28.7176,30149.0
2019-03-08 11:00:00,44.1,44.16,44.1,44.11,24375.0,28.7176,28.7567,28.7176,28.7241,24375.0
2019-03-08 11:30:00,44.09,44.12,44.03,44.03,47652.0,28.7111,28.7306,28.672,28.672,47652.0
2019-03-08 12:00:00,44.03,44.09,44.02,44.07,34824.0,28.672,28.7111,28.6655,28.6981,34824.0
2019-03-08 12:30:00,44.08,44.08,44.01,44.05,26172.0,28.7046,28.7046,28.659,28.6851,26172.0
2019-03-08 13:00:00,44.07,44.07,44.01,44.06,31623.0,28.6981,28.6981,28.659,28.6916,31623.0
2019-03-08 13:30:00,44.06,44.15,44.05,44.13,28933.0,28.6916,28.7502,28.6851,28.7372,28933.0
2019-03-08 14:00:00,44.13,44.19,44.06,44.19,30771.0,28.7372,28.7762,28.6916,28.7762,30771.0
2019-03-08 14:30:00,44.2,44.23,44.13,44.15,51783.0,28.7827,28.8023,28.7372,28.7502,51783.0
2019-03-08 15:00:00,44.15,44.18,44.13,44.14,41944.0,28.7502,28.7697,28.7372,28.7437,41944.0
2019-03-08 15:30:00,44.13,44.2,44.11,44.17,137435.0,28.7372,28.7827,28.7241,28.7632,137435.0
2019-03-11 09:30:00,44.21,44.38,44.21,44.28,90056.0,28.7893,28.9,28.7893,28.8348,90056.0
2019-03-11 10:00:00,44.29,44.36,44.21,44.32,41416.0,28.8413,28.8869,28.7893,28.8609,41416.0
2019-03-11 10:30:00,44.32,44.41,44.32,44.4,31116.0,28.8609,28.9195,28.8609,28.913,31116.0
2019-03-11 11:00:00,44.4,44.42,44.36,44.42,23251.0,28.913,28.926,28.8869,28.926,23251.0
2019-03-11 11:30:00,44.42,44.46,44.4,44.44,31341.0,28.926,28.9521,28.913,28.939,31341.0
2019-03-11 12:00:00,44.43,44.45,44.41,44.43,29941.0,28.9325,28.9455,28.9195,28.9325,29941.0
2019-03-11 12:30:00,44.42,44.45,44.4,44.45,21832.0,28.926,28.9455,28.913,28.9455,21832.0
2019-03-11 13:00:00,44.45,44.47,44.4,44.41,42849.0,28.9455,28.9586,28.913,28.9195,42849.0
2019-03-11 13:30:00,44.41,44.47,44.4,44.46,46272.0,28.9195,28.9586,28.913,28.9521,46272.0
2019-03-11 14:00:00,44.46,44.47,44.42,44.45,34473.0,28.9521,28.9586,28.926,28.9455,34473.0
2019-03-11 14:30:00,44.45,44.46,44.41,44.45,24110.0,28.9455,28.9521,28.9195,28.9455,24110.0
2019-03-11 15:00:00,44.45,44.47,44.43,44.44,44938.0,28.9455,28.9586,28.9325,28.939,44938.0
2019-03-11 15:30:00,44.44,44.47,44.4,44.46,81784.0,28.939,28.9586,28.913,28.9521,81784.0
2019-03-12 09:30:00,44.55,44.64,44.51,44.56,46716.0,29.0107,29.0693,28.9846,29.0172,46716.0
2019-03-12 10:00:00,44.56,44.61,44.51,44.58,45483.0,29.0172,29.0497,28.9846,29.0302,45483.0
2019-03-12 10:30:00,44.59,44.59,44.51,44.52,29430.0,29.0367,29.0367,28.9846,28.9911,29430.0
2019-03-12 11:00:00,44.52,44.54,44.46,44.52,38087.0,28.9911,29.0041,28.9521,28.9911,38087.0
2019-03-12 11:30:00,44.51,44.58,44.5,44.55,36856.0,28.9846,29.0302,28.9781,29.0107,36856.0
2019-03-12 12:00:00,44.55,44.61,44.54,44.58,21634.0,29.0107,29.0497,29.0041,29.0302,21634.0
2019-03-12 12:30:00,44.56,44.6,44.54,44.59,15494.0,29.0172,29.0432,29.0041,29.0367,15494.0
2019-03-12 13:00:00,44.59,44.6,44.55,44.56,12940.0,29.0367,29.0432,29.0107,29.0172,12940.0
2019-03-12 13:30:00,44.56,44.57,44.5,44.52,37701.0,29.0172,29.0237,28.9781,28.9911,37701.0
2019-03-12 14:00:00,44.53,44.62,44.51,44.62,47256.0,28.9976,29.0562,28.9846,29.0562,47256.0
2019-03-12 14:30:00,44.62,44.64,44.58,44.6,21293.0,29.0562,29.0693,29.0302,29.0432,21293.0
2019-03-12 15:00:00,44.6,44.62,44.54,44.59,38984.0,29.0432,29.0562,29.0041,29.0367,38984.0
2019-03-12 15:30:00,44.59,44.64,44.56,44.61,88929.0,29.0367,29.0693,29.0172,29.0497,88929.0
2019-03-13 09:30:00,44.71,44.82,44.68,44.68,69471.0,29.1148,29.1865,29.0953,29.0953,69471.0
2019-03-13 10:00:00,44.67,44.75,44.61,44.64,43032.0,29.0888,29.1409,29.0497,29.0693,43032.0
2019-03-13 10:30:00,44.64,44.68,44.5,44.51,27573.0,29.0693,29.0953,28.9781,28.9846,27573.0
2019-03-13 11:00:00,44.52,44.64,44.51,44.64,42039.0,28.9911,29.0693,28.9846,29.0693,42039.0
2019-03-13 11:30:00,44.64,44.72,44.61,44.67,37339.0,29.0693,29.1214,29.0497,29.0888,37339.0
2019-03-13 12:00:00,44.66,44.72,44.64,44.65,25603.0,29.0823,29.1214,29.0693,29.0758,25603.0
2019-03-13 12:30:00,44.65,44.76,44.65,44.72,57155.0,29.0758,29.1474,29.0758,29.1214,57155.0
2019-03-13 13:00:00,44.71,44.71,44.66,44.68,51960.0,29.1148,29.1148,29.0823,29.0953,51960.0
2019-03-13 13:30:00,44.68,44.7,44.65,44.69,45330.0,29.0953,29.1083,29.0758,29.1018,45330.0
2019-03-13 14:00:00,44.69,44.74,44.67,44.74,31509.0,29.1018,29.1344,29.0888,29.1344,31509.0
2019-03-13 14:30:00,44.74,44.84,44.74,44.83,45716.0,29.1344,29.1995,29.1344,29.193,45716.0
2019-03-13 15:00:00,44.83,44.86,44.8,44.81,51548.0,29.193,29.2125,29.1735,29.18,51548.0
2019-03-13 15:30:00,44.81,44.86,44.81,44.83,100573.0,29.18,29.2125,29.18,29.193,100573.0
2019-03-14 09:30:00,44.13,44.21,43.94,44.09,73541.0,29.1276,29.1804,29.0022,29.1012,73541.0
2019-03-14 10:00:00,44.09,44.09,43.9,43.97,53856.0,29.1012,29.1012,28.9758,29.022,53856.0
2019-03-14 10:30:00,43.96,43.97,43.9,43.94,56114.0,29.0154,29.022,28.9758,29.0022,56114.0
2019-03-14 11:00:00,43.95,43.95,43.82,43.82,84030.0,29.0088,29.0088,28.923,28.923,84030.0
2019-03-14 11:30:00,43.82,43.96,43.79,43.89,50415.0,28.923,29.0154,28.9032,28.9692,50415.0
2019-03-14 12:00:00,43.89,43.92,43.84,43.88,47035.0,28.9692,28.989,28.9362,28.9626,47035.0
2019-03-14 12:30:00,43.88,43.89,43.82,43.89,54035.0,28.9626,28.9692,28.923,28.9692,54035.0
2019-03-14 13:00:00,43.87,43.88,43.71,43.71,62021.0,28.956,28.9626,28.8504,28.8504,62021.0
2019-03-14 13:30:00,43.72,43.76,43.69,43.72,49717.0,28.857,28.8834,28.8372,28.857,49717.0
2019-03-14 14:00:00,43.72,43.74,43.67,43.69,68941.0,28.857,28.8702,28.824,28.8372,68941.0
2019-03-14 14:30:00,43.68,43.72,43.64,43.7,61022.0,28.8306,28.857,28.8042,28.8438,61022.0
2019-03-14 15:00:00,43.71,43.76,43.7,43.72,57902.0,28.8504,28.8834,28.8438,28.857,57902.0
2019-03-14 15:30:00,43.73,43.81,43.71,43.79,200203.0,28.8636,28.9164,28.8504,28.9032,200203.0
2019-03-15 09:30:00,43.86,43.92,43.81,43.88,108219.0,28.9494,28.989,28.9164,28.9626,108219.0
2019-03-15 10:00:00,43.88,44.0,43.87,44.0,31057.0,28.9626,29.0418,28.956,29.0418,31057.0
2019-03-15 10:30:00,44.0,44.12,43.94,44.06,31601.0,29.0418,29.121,29.0022,29.0814,31601.0
2019-03-15 11:00:00,44.04,44.15,44.03,44.12,35114.0,29.0682,29.1408,29.0616,29.121,35114.0
2019-03-15 11:30:00,44.12,44.18,44.08,44.16,25148.0,29.121,29.1606,29.0946,29.1474,25148.0
2019-03-15 12:00:00,44.16,44.22,44.13,44.19,30242.0,29.1474,29.187,29.1276,29.1672,30242.0
2019-03-15 12:30:00,44.19,44.27,44.18,44.24,26029.0,29.1672,29.22,29.1606,29.2002,26029.0
2019-03-15 13:00:00,44.25,44.26,44.18,44.2,21432.0,29.2068,29.2134,29.1606,29.1738,21432.0
2019-03-15 13:30:00,44.21,44.23,44.19,44.2,38914.0,29.1804,29.1936,29.1672,29.1738,38914.0
2019-03-15 14:00:00,44.2,44.21,44.16,44.19,45513.0,29.1738,29.1804,29.1474,29.1672,45513.0
2019-03-15 14:30:00,44.2,44.21,44.17,44.18,26599.0,29.1738,29.1804,29.154,29.1606,26599.0
2019-03-15 15:00:00,44.18,44.22,44.17,44.21,26903.0,29.1606,29.187,29.154,29.1804,26903.0
2019-03-15 15:30:00,44.2,44.2,44.11,44.16,138422.0,29.1738,29.1738,29.1144,29.1474,138422.0
2019-03-18 09:30:00,44.02,44.2,43.98,44.13,56851.0,29.055,29.1738,29.0286,29.1276,56851.0
2019-03-18 10:00:00,44.13,44.17,44.08,44.12,43981.0,29.1276,29.154,29.0946,29.121,43981.0
2019-03-18 10:30:00,44.11,44.3,44.1,44.27,52359.0,29.1144,29.2398,29.1078,29.22,52359.0
2019-03-18 11:00:00,44.28,44.28,44.17,44.19,39940.0,29.2266,29.2266,29.154,29.1672,39940.0
2019-03-18 11:30:00,44.19,44.31,44.14,44.27,38584.0,29.1672,29.2464,29.1342,29.22,38584.0
2019-03-18 12:00:00,44.28,44.31,44.24,44.3,49691.0,29.2266,29.2464,29.2002,29.2398,49691.0
2019-03-18 12:30:00,44.3,44.38,44.25,44.3,69409.0,29.2398,29.2926,29.2068,29.2398,69409.0
2019-03-18 13:00:00,44.3,44.31,44.22,44.23,43519.0,29.2398,29.2464,29.187,29.1936,43519.0
2019-03-18 13:30:00,44.24,44.24,44.17,44.23,51134.0,29.2002,29.2002,29.154,29.1936,51134.0
2019-03-18 14:00:00,44.23,44.26,44.2,44.24,39416.0,29.1936,29.2134,29.1738,29.2002,39416.0
2019-03-18 14:30:00,44.24,44.25,44.2,44.24,46241.0,29.2002,29.2068,29.1738,29.2002,46241.0
2019-03-18 15:00:00,44.25,44.31,44.25,44.27,47125.0,29.2068,29.2464,29.2068,29.22,47125.0
2019-03-18 15:30:00,44.26,44.38,44.23,44.38,144667.0,29.2134,29.2926,29.1936,29.2926,144667.0
2019-03-19 09:30:00,44.59,44.6,44.31,44.35,87230.0,29.4313,29.4379,29.2464,29.2728,87230.0
2019-03-19 10:00:00,44.35,44.36,44.17,44.17,37228.0,29.2728,29.2794,29.154,29.154,37228.0
2019-03-19 10:30:00,44.16,44.27,44.16,44.25,30664.0,29.1474,29.22,29.1474,29.2068,30664.0
2019-03-19 11:00:00,44.25,44.37,44.22,44.37,23278.0,29.2068,29.286,29.187,29.286,23278.0
2019-03-19 11:30:00,44.36,44.45,44.34,44.38,29273.0,29.2794,29.3388,29.2662,29.2926,29273.0
2019-03-19 12:00:00,44.38,44.39,44.29,44.35,20057.0,29.2926,29.2992,29.2332,29.2728,20057.0
2019-03-19 12:30:00,44.34,44.35,44.16,44.22,28588.0,29.2662,29.2728,29.1474,29.187,28588.0
2019-03-19 13:00:00,44.23,44.24,44.13,44.13,24680.0,29.1936,29.2002,29.1276,29.1276,24680.0
2019-03-19 13:30:00,44.13,44.21,44.13,44.19,43278.0,29.1276,29.1804,29.1276,29.1672,43278.0
2019-03-19 14:00:00,44.19,44.27,44.18,44.27,29704.0,29.1672,29.22,29.1606,29.22,29704.0
2019-03-19 14:30:00,44.28,44.32,44.24,44.25,42466.0,29.2266,29.253,29.2002,29.2068,42466.0
2019-03-19 15:00:00,44.25,44.28,44.24,44.26,41409.0,29.2068,29.2266,29.2002,29.2134,41409.0
2019-03-19 15:30:00,44.25,44.31,44.2,44.31,161407.0,29.2068,29.2464,29.1738,29.2464,161407.0
2019-03-20 09:30:00,44.17,44.21,44.06,44.15,45198.0,29.154,29.1804,29.0814,29.1408,45198.0
2019-03-20 10:00:00,44.15,44.23,44.05,44.23,39952.0,29.1408,29.1936,29.0748,29.1936,39952.0
2019-03-20 10:30:00,44.22,44.22,44.13,44.17,13278.0,29.187,29.187,29.1276,29.154,13278.0
2019-03-20 11:00:00,44.18,44.2,44.13,44.16,15614.0,29.1606,29.1738,29.1276,29.1474,15614.0
2019-03-20 11:30:00,44.17,44.17,44.08,44.08,22033.0,29.154,29.154,29.0946,29.0946,22033.0
2019-03-20 12:00:00,44.08,44.17,44.07,44.11,17888.0,29.0946,29.154,29.088,29.1144,17888.0
2019-03-20 12:30:00,44.11,44.12,44.03,44.12,27043.0,29.1144,29.121,29.0616,29.121,27043.0
2019-03-20 13:00:00,44.11,44.13,44.09,44.09,16207.0,29.1144,29.1276,29.1012,29.1012,16207.0
2019-03-20 13:30:00,44.1,44.16,44.07,44.16,17803.0,29.1078,29.1474,29.088,29.1474,17803.0
2019-03-20 14:00:00,44.18,44.48,44.18,44.47,44165.0,29.1606,29.3587,29.1606,29.3521,44165.0
2019-03-20 14:30:00,44.47,44.47,44.27,44.33,42494.0,29.3521,29.3521,29.22,29.2596,42494.0
2019-03-20 15:00:00,44.34,44.34,44.25,44.25,22363.0,29.2662,29.2662,29.2068,29.2068,22363.0
2019-03-20 15:30:00,44.25,44.31,44.21,44.23,159224.0,29.2068,29.2464,29.1804,29.1936,159224.0
2019-03-21 09:30:00,43.92,44.19,43.92,44.17,37552.0,28.989,29.1672,28.989,29.154,37552.0
2019-03-21 10:00:00,44.18,44.28,44.15,44.2,40591.0,29.1606,29.2266,29.1408,29.1738,40591.0
2019-03-21 10:30:00,44.19,44.19,44.08,44.18,23764.0,29.1672,29.1672,29.0946,29.1606,23764.0
2019-03-21 11:00:00,44.18,44.21,44.12,44.18,29182.0,29.1606,29.1804,29.121,29.1606,29182.0
2019-03-21 11:30:00,44.18,44.19,44.12,44.14,23472.0,29.1606,29.1672,29.121,29.1342,23472.0
2019-03-21 12:00:00,44.14,44.15,44.04,44.06,25948.0,29.1342,29.1408,29.0682,29.0814,25948.0
2019-03-21 12:30:00,44.06,44.1,44.04,44.06,15302.0,29.0814,29.1078,29.0682,29.0814,15302.0
2019-03-21 13:00:00,44.07,44.08,44.05,44.07,14072.0,29.088,29.0946,29.0748,29.088,14072.0
2019-03-21 13:30:00,44.07,44.13,44.06,44.12,32252.0,29.088,29.1276,29.0814,29.121,32252.0
2019-03-21 14:00:00,44.11,44.23,44.1,44.18,22337.0,29.1144,29.1936,29.1078,29.1606,22337.0
2019-03-21 14:30:00,44.18,44.2,44.15,44.15,23579.0,29.1606,29.1738,29.1408,29.1408,23579.0
2019-03-21 15:00:00,44.16,44.2,44.14,44.16,28485.0,29.1474,29.1738,29.1342,29.1474,28485.0
2019-03-21 15:30:00,44.16,44.21,44.15,44.18,91108.0,29.1474,29.1804,29.1408,29.1606,91108.0
2019-03-22 09:30:00,44.01,44.1,43.91,43.95,98403.0,29.0484,29.1078,28.9824,29.0088,98403.0
2019-03-22 10:00:00,43.96,44.04,43.96,43.96,26870.0,29.0154,29.0682,29.0154,29.0154,26870.0
2019-03-22 10:30:00,43.97,43.99,43.9,43.91,25768.0,29.022,29.0352,28.9758,28.9824,25768.0
2019-03-22 11:00:00,43.91,43.97,43.91,43.97,21491.0,28.9824,29.022,28.9824,29.022,21491.0
2019-03-22 11:30:00,43.96,44.0,43.91,43.97,15416.0,29.0154,29.0418,28.9824,29.022,15416.0
2019-03-22 12:00:00,43.97,44.02,43.97,43.98,20260.0,29.022,29.055,29.022,29.0286,20260.0
2019-03-22 12:30:00,43.97,43.98,43.84,43.86,18969.0,29.022,29.0286,28.9362,28.9494,18969.0
2019-03-22 13:00:00,43.87,43.91,43.84,43.87,32878.0,28.956,28.9824,28.9362,28.956,32878.0
2019-03-22 13:30:00,43.87,43.95,43.84,43.95,25939.0,28.956,29.0088,28.9362,29.0088,25939.0
2019-03-22 14:00:00,43.95,43.99,43.94,43.98,38524.0,29.0088,29.0352,29.0022,29.0286,38524.0
2019-03-22 14:30:00,43.98,44.14,43.97,44.06,33717.0,29.0286,29.1342,29.022,29.0814,33717.0
2019-03-22 15:00:00,44.06,44.11,44.03,44.08,33346.0,29.0814,29.1144,29.0616,29.0946,33346.0
2019-03-22 15:30:00,44.08,44.13,44.05,44.06,127063.0,29.0946,29.1276,29.0748,29.0814,127063.0
2019-03-25 09:30:00,44.08,44.27,43.98,44.12,68106.0,29.0946,29.22,29.0286,29.121,68106.0
2019-03-25 10:00:00,44.16,44.19,44.06,44.09,25138.0,29.1474,29.1672,29.0814,29.1012,25138.0
2019-03-25 10:30:00,44.09,44.17,44.01,44.14,80008.0,29.1012,29.154,29.0484,29.1342,80008.0
2019-03-25 11:00:00,44.15,44.18,44.07,44.17,45720.0,29.1408,29.1606,29.088,29.154,45720.0
2019-03-25 11:30:00,44.16,44.16,44.01,44.01,21973.0,29.1474,29.1474,29.0484,29.0484,21973.0
2019-03-25 12:00:00,44.01,44.06,43.99,44.04,33262.0,29.0484,29.0814,29.0352,29.0682,33262.0
2019-03-25 12:30:00,44.04,44.07,44.0,44.07,22821.0,29.0682,29.088,29.0418,29.088,22821.0
2019-03-25 13:00:00,44.08,44.12,44.05,44.07,29049.0,29.0946,29.121,29.0748,29.088,29049.0
2019-03-25 13:30:00,44.08,44.13,44.06,44.08,25337.0,29.0946,29.1276,29.0814,29.0946,25337.0
2019-03-25 14:00:00,44.09,44.11,44.05,44.06,25330.0,29.1012,29.1144,29.0748,29.0814,25330.0
2019-03-25 14:30:00,44.08,44.13,44.07,44.11,14021.0,29.0946,29.1276,29.088,29.1144,14021.0
2019-03-25 15:00:00,44.11,44.18,44.09,44.15,22839.0,29.1144,29.1606,29.1012,29.1408,22839.0
2019-03-25 15:30:00,44.14,44.23,44.11,44.19,152781.0,29.1342,29.1936,29.1144,29.1672,152781.0
2019-03-26 09:30:00,44.23,44.55,44.19,44.54,107146.0,29.1936,29.4049,29.1672,29.3983,107146.0
2019-03-26 10:00:00,44.52,44.56,44.41,44.47,62534.0,29.3851,29.4115,29.3124,29.3521,62534.0
2019-03-26 10:30:00,44.47,44.52,44.41,44.5,32994.0,29.3521,29.3851,29.3124,29.3719,32994.0
2019-03-26 11:00:00,44.5,44.53,44.43,44.46,21444.0,29.3719,29.3917,29.3256,29.3454,21444.0
2019-03-26 11:30:00,44.46,44.5,44.4,44.41,21861.0,29.3454,29.3719,29.3058,29.3124,21861.0
2019-03-26 12:00:00,44.41,44.43,44.35,44.35,30798.0,29.3124,29.3256,29.2728,29.2728,30798.0
2019-03-26 12:30:00,44.35,44.38,44.32,44.33,23183.0,29.2728,29.2926,29.253,29.2596,23183.0
2019-03-26 13:00:00,44.36,44.38,44.29,44.31,12352.0,29.2794,29.2926,29.2332,29.2464,12352.0
2019-03-26 13:30:00,44.32,44.35,44.29,44.31,24770.0,29.253,29.2728,29.2332,29.2464,24770.0
2019-03-26 14:00:00,44.31,44.4,44.26,44.36,41511.0,29.2464,29.3058,29.2134,29.2794,41511.0
2019-03-26 14:30:00,44.36,44.4,44.35,44.37,32920.0,29.2794,29.3058,29.2728,29.286,32920.0
2019-03-26 15:00:00,44.37,44.44,44.37,44.43,41404.0,29.286,29.3322,29.286,29.3256,41404.0
2019-03-26 15:30:00,44.42,44.44,44.38,44.41,135181.0,29.319,29.3322,29.2926,29.3124,135181.0
2019-03-27 09:30:00,44.33,44.51,44.31,44.43,97621.0,29.2596,29.3785,29.2464,29.3256,97621.0
2019-03-27 10:00:00,44.43,44.56,44.43,44.53,39105.0,29.3256,29.4115,29.3256,29.3917,39105.0
2019-03-27 10:30:00,44.52,44.54,44.39,44.48,41401.0,29.3851,29.3983,29.2992,29.3587,41401.0
2019-03-27 11:00:00,44.48,44.49,44.36,44.37,38003.0,29.3587,29.3653,29.2794,29.286,38003.0
2019-03-27 11:30:00,44.36,44.4,44.3,44.3,54797.0,29.2794,29.3058,29.2398,29.2398,54797.0
2019-03-27 12:00:00,44.3,44.36,44.24,44.34,56661.0,29.2398,29.2794,29.2002,29.2662,56661.0
2019-03-27 12:30:00,44.34,44.39,44.3,44.37,26441.0,29.2662,29.2992,29.2398,29.286,26441.0
2019-03-27 13:00:00,44.37,44.49,44.33,44.47,23115.0,29.286,29.3653,29.2596,29.3521,23115.0
2019-03-27 13:30:00,44.47,44.48,44.43,44.43,22063.0,29.3521,29.3587,29.3256,29.3256,22063.0
2019-03-27 14:00:00,44.44,44.5,44.43,44.5,29474.0,29.3322,29.3719,29.3256,29.3719,29474.0
2019-03-27 14:30:00,44.49,44.5,44.44,44.45,40461.0,29.3653,29.3719,29.3322,29.3388,40461.0
2019-03-27 15:00:00,44.44,44.45,44.41,44.43,47124.0,29.3322,29.3388,29.3124,29.3256,47124.0
2019-03-27 15:30:00,44.44,44.48,44.37,44.46,210367.0,29.3322,29.3587,29.286,29.3454,210367.0
2019-03-28 09:30:00,44.38,44.57,44.34,44.37,98587.0,29.2926,29.4181,29.2662,29.286,98587.0
2019-03-28 10:00:00,44.37,44.43,44.3,44.36,59014.0,29.286,29.3256,29.2398,29.2794,59014.0
2019-03-28 10:30:00,44.36,44.38,44.28,44.3,48159.0,29.2794,29.2926,29.2266,29.2398,48159.0
2019-03-28 11:00:00,44.3,44.37,44.26,44.26,28126.0,29.2398,29.286,29.2134,29.2134,28126.0
2019-03-28 11:30:00,44.26,44.34,44.25,44.29,33934.0,29.2134,29.2662,29.2068,29.2332,33934.0
2019-03-28 12:00:00,44.3,44.34,44.2,44.33,29983.0,29.2398,29.2662,29.1738,29.2596,29983.0
2019-03-28 12:30:00,44.33,44.37,44.27,44.32,39878.0,29.2596,29.286,29.22,29.253,39878.0
2019-03-28 13:00:00,44.32,44.36,44.31,44.33,15268.0,29.253,29.2794,29.2464,29.2596,15268.0
2019-03-28 13:30:00,44.33,44.37,44.32,44.37,20579.0,29.2596,29.286,29.253,29.286,20579.0
2019-03-28 14:00:00,44.37,44.37,44.31,44.35,22632.0,29.286,29.286,29.2464,29.2728,22632.0
2019-03-28 14:30:00,44.34,44.36,44.24,44.24,32886.0,29.2662,29.2794,29.2002,29.2002,32886.0
2019-03-28 15:00:00,44.24,44.26,44.18,44.21,61262.0,29.2002,29.2134,29.1606,29.1804,61262.0
2019-03-28 15:30:00,44.21,44.26,44.17,44.22,149242.0,29.1804,29.2134,29.154,29.187,149242.0
2019-03-29 09:30:00,44.45,44.45,44.15,44.28,87472.0,29.3388,29.3388,29.1408,29.2266,87472.0
2019-03-29 10:00:00,44.27,44.46,44.26,44.46,52339.0,29.22,29.3454,29.2134,29.3454,52339.0
2019-03-29 10:30:00,44.45,44.45,44.21,44.33,47784.0,29.3388,29.3388,29.1804,29.2596,47784.0
2019-03-29 11:00:00,44.32,44.35,44.24,44.35,41227.0,29.253,29.2728,29.2002,29.2728,41227.0
2019-03-29 11:30:00,44.35,44.39,44.26,44.39,22503.0,29.2728,29.2992,29.2134,29.2992,22503.0
2019-03-29 12:00:00,44.38,44.4,44.16,44.16,68971.0,29.2926,29.3058,29.1474,29.1474,68971.0
2019-03-29 12:30:00,44.16,44.28,44.15,44.22,56200.0,29.1474,29.2266,29.1408,29.187,56200.0
2019-03-29 13:00:00,44.23,44.26,44.21,44.26,20570.0,29.1936,29.2134,29.1804,29.2134,20570.0
2019-03-29 13:30:00,44.25,44.29,44.24,44.24,26699.0,29.2068,29.2332,29.2002,29.2002,26699.0
2019-03-29 14:00:00,44.23,44.29,44.23,44.24,23121.0,29.1936,29.2332,29.1936,29.2002,23121.0
2019-03-29 14:30:00,44.25,44.29,44.24,44.29,20194.0,29.2068,29.2332,29.2002,29.2332,20194.0
2019-03-29 15:00:00,44.28,44.29,44.21,44.23,28686.0,29.2266,29.2332,29.1804,29.1936,28686.0
2019-03-29 15:30:00,44.23,44.42,44.23,44.4,121533.0,29.1936,29.319,29.1936,29.3058,121533.0
2019-04-01 09:30:00,44.58,44.58,44.22,44.26,90350.0,29.4247,29.4247,29.187,29.2134,90350.0
2019-04-01 10:00:00,44.25,44.29,44.16,44.17,55608.0,29.2068,29.2332,29.1474,29.154,55608.0
2019-04-01 10:30:00,44.18,44.31,44.16,44.28,48373.0,29.1606,29.2464,29.1474,29.2266,48373.0
2019-04-01 11:00:00,44.29,44.3,44.23,44.26,27335.0,29.2332,29.2398,29.1936,29.2134,27335.0
2019-04-01 11:30:00,44.27,44.35,44.25,44.34,27443.0,29.22,29.2728,29.2068,29.2662,27443.0
2019-04-01 12:00:00,44.33,44.38,44.29,44.36,42176.0,29.2596,29.2926,29.2332,29.2794,42176.0
2019-04-01 12:30:00,44.35,44.4,44.33,44.4,28578.0,29.2728,29.3058,29.2596,29.3058,28578.0
2019-04-01 13:00:00,44.4,44.41,44.36,44.37,28266.0,29.3058,29.3124,29.2794,29.286,28266.0
2019-04-01 13:30:00,44.36,44.4,44.34,44.37,19980.0,29.2794,29.3058,29.2662,29.286,19980.0
2019-04-01 14:00:00,44.39,44.4,44.36,44.38,38566.0,29.2992,29.3058,29.2794,29.2926,38566.0
2019-04-01 14:30:00,44.38,44.38,44.33,44.36,33718.0,29.2926,29.2926,29.2596,29.2794,33718.0
2019-04-01 15:00:00,44.33,44.35,44.29,44.31,32714.0,29.2596,29.2728,29.2332,29.2464,32714.0
2019-04-01 15:30:00,44.3,44.43,44.3,44.42,149079.0,29.2398,29.3256,29.2398,29.319,149079.0
2019-04-02 09:30:00,44.44,44.61,44.32,44.57,76891.0,29.3322,29.4445,29.253,29.4181,76891.0
2019-04-02 10:00:00,44.58,44.58,44.5,44.56,19359.0,29.4247,29.4247,29.3719,29.4115,19359.0
2019-04-02 10:30:00,44.56,44.59,44.51,44.53,29843.0,29.4115,29.4313,29.3785,29.3917,29843.0
2019-04-02 11:00:00,44.52,44.54,44.44,44.47,26822.0,29.3851,29.3983,29.3322,29.3521,26822.0
2019-04-02 11:30:00,44.47,44.48,44.43,44.47,22400.0,29.3521,29.3587,29.3256,29.3521,22400.0
2019-04-02 12:00:00,44.46,44.48,44.44,44.48,13649.0,29.3454,29.3587,29.3322,29.3587,13649.0
2019-04-02 12:30:00,44.49,44.56,44.46,44.56,27469.0,29.3653,29.4115,29.3454,29.4115,27469.0
2019-04-02 13:00:00,44.55,44.57,44.5,44.51,36422.0,29.4049,29.4181,29.3719,29.3785,36422.0
2019-04-02 13:30:00,44.52,44.54,44.51,44.52,23921.0,29.3851,29.3983,29.3785,29.3851,23921.0
2019-04-02 14:00:00,44.52,44.58,44.49,44.58,40032.0,29.3851,29.4247,29.3653,29.4247,40032.0
2019-04-02 14:30:00,44.58,44.62,44.58,44.6,20954.0,29.4247,29.4511,29.4247,29.4379,20954.0
2019-04-02 15:00:00,44.6,44.68,44.57,44.65,62172.0,29.4379,29.4907,29.4181,29.4709,62172.0
2019-04-02 15:30:00,44.65,44.72,44.64,44.72,104740.0,29.4709,29.5171,29.4643,29.5171,104740.0
2019-04-03 09:30:00,44.72,44.77,44.62,44.75,50827.0,29.5171,29.5501,29.4511,29.5369,50827.0
2019-04-03 10:00:00,44.74,44.74,44.68,44.73,23421.0,29.5303,29.5303,29.4907,29.5237,23421.0
2019-04-03 10:30:00,44.73,44.8,44.66,44.66,34857.0,29.5237,29.5699,29.4775,29.4775,34857.0
2019-04-03 11:00:00,44.65,44.74,44.64,44.71,30421.0,29.4709,29.5303,29.4643,29.5105,30421.0
2019-04-03 11:30:00,44.7,44.76,44.65,44.76,27507.0,29.5039,29.5435,29.4709,29.5435,27507.0
2019-04-03 12:00:00,44.76,44.88,44.75,44.86,44333.0,29.5435,29.6227,29.5369,29.6095,44333.0
2019-04-03 12:30:00,44.86,44.88,44.79,44.81,43078.0,29.6095,29.6227,29.5633,29.5765,43078.0
2019-04-03 13:00:00,44.81,44.84,44.73,44.75,47143.0,29.5765,29.5963,29.5237,29.5369,47143.0
2019-04-03 13:30:00,44.74,44.74,44.65,44.66,23682.0,29.5303,29.5303,29.4709,29.4775,23682.0
2019-04-03 14:00:00,44.65,44.65,44.59,44.62,32229.0,29.4709,29.4709,29.4313,29.4511,32229.0
2019-04-03 14:30:00,44.6,44.67,44.57,44.64,38194.0,29.4379,29.4841,29.4181,29.4643,38194.0
2019-04-03 15:00:00,44.64,44.65,44.58,44.61,27290.0,29.4643,29.4709,29.4247,29.4445,27290.0
2019-04-03 15:30:00,44.61,44.68,44.6,44.66,97240.0,29.4445,29.4907,29.4379,29.4775,97240.0
2019-04-04 09:30:00,44.61,44.76,44.6,44.68,47020.0,29.4445,29.5435,29.4379,29.4907,47020.0
2019-04-04 10:00:00,44.68,44.71,44.61,44.62,18897.0,29.4907,29.5105,29.4445,29.4511,18897.0
2019-04-04 10:30:00,44.61,44.62,44.55,44.59,14780.0,29.4445,29.4511,29.4049,29.4313,14780.0
2019-04-04 11:00:00,44.58,44.59,44.52,44.56,25616.0,29.4247,29.4313,29.3851,29.4115,25616.0
2019-04-04 11:30:00,44.57,44.64,44.55,44.6,23849.0,29.4181,29.4643,29.4049,29.4379,23849.0
2019-04-04 12:00:00,44.6,44.64,44.54,44.64,17806.0,29.4379,29.4643,29.3983,29.4643,17806.0
2019-04-04 12:30:00,44.63,44.67,44.6,44.66,20780.0,29.4577,29.4841,29.4379,29.4775,20780.0
2019-04-04 13:00:00,44.66,44.71,44.65,44.69,28254.0,29.4775,29.5105,29.4709,29.4973,28254.0
2019-04-04 13:30:00,44.68,44.75,44.68,44.69,20131.0,29.4907,29.5369,29.4907,29.4973,20131.0
2019-04-04 14:00:00,44.69,44.73,44.67,44.67,16469.0,29.4973,29.5237,29.4841,29.4841,16469.0
2019-04-04 14:30:00,44.67,44.7,44.64,44.65,24194.0,29.4841,29.5039,29.4643,29.4709,24194.0
2019-04-04 15:00:00,44.65,44.7,44.62,44.69,18988.0,29.4709,29.5039,29.4511,29.4973,18988.0
2019-04-04 15:30:00,44.69,44.73,44.63,44.72,63839.0,29.4973,29.5237,29.4577,29.5171,63839.0
2019-04-05 09:30:00,44.56,44.66,44.49,44.61,38503.0,29.4115,29.4775,29.3653,29.4445,38503.0
2019-04-05 10:00:00,44.59,44.69,44.57,44.64,23115.0,29.4313,29.4973,29.4181,29.4643,23115.0
2019-04-05 10:30:00,44.65,44.69,44.6,44.63,16968.0,29.4709,29.4973,29.4379,29.4577,16968.0
2019-04-05 11:00:00,44.64,44.66,44.57,44.59,23571.0,29.4643,29.4775,29.4181,29.4313,23571.0
2019-04-05 11:30:00,44.59,44.6,44.53,44.53,17657.0,29.4313,29.4379,29.3917,29.3917,17657.0
2019-04-05 12:00:00,44.53,44.57,44.52,44.53,10706.0,29.3917,29.4181,29.3851,29.3917,10706.0
2019-04-05 12:30:00,44.53,44.55,44.51,44.53,20303.0,29.3917,29.4049,29.3785,29.3917,20303.0
2019-04-05 13:00:00,44.53,44.57,44.52,44.55,13831.0,29.3917,29.4181,29.3851,29.4049,13831.0
2019-04-05 13:30:00,44.55,44.6,44.55,44.6,15738.0,29.4049,29.4379,29.4049,29.4379,15738.0
2019-04-05 14:00:00,44.59,44.61,44.55,44.58,19160.0,29.4313,29.4445,29.4049,29.4247,19160.0
2019-04-05 14:30:00,44.58,44.61,44.56,44.6,12905.0,29.4247,29.4445,29.4115,29.4379,12905.0
2019-04-05 15:00:00,44.6,44.64,44.58,44.63,20875.0,29.4379,29.4643,29.4247,29.4577,20875.0
2019-04-05 15:30:00,44.62,44.65,44.61,44.63,50057.0,29.4511,29.4709,29.4445,29.4577,50057.0
2019-04-08 09:30:00,44.63,44.67,44.55,44.6,49846.0,29.4577,29.4841,29.4049,29.4379,49846.0
2019-04-08 10:00:00,44.61,44.78,44.6,44.71,27451.0,29.4445,29.5567,29.4379,29.5105,27451.0
2019-04-08 10:30:00,44.7,44.74,44.66,44.7,17324.0,29.5039,29.5303,29.4775,29.5039,17324.0
2019-04-08 11:00:00,44.7,44.85,44.7,44.82,31795.0,29.5039,29.6029,29.5039,29.5831,31795.0
2019-04-08 11:30:00,44.83,44.86,44.75,44.81,27789.0,29.5897,29.6095,29.5369,29.5765,27789.0
2019-04-08 12:00:00,44.81,44.84,44.77,44.83,26419.0,29.5765,29.5963,29.5501,29.5897,26419.0
2019-04-08 12:30:00,44.83,44.89,44.82,44.88,22421.0,29.5897,29.6293,29.5831,29.6227,22421.0
2019-04-08 13:00:00,44.87,44.93,44.87,44.91,21226.0,29.6161,29.6557,29.6161,29.6425,21226.0
2019-04-08 13:30:00,44.91,44.97,44.9,44.94,37468.0,29.6425,29.6821,29.6359,29.6623,37468.0
2019-04-08 14:00:00,44.94,44.97,44.91,44.92,31674.0,29.6623,29.6821,29.6425,29.6491,31674.0
2019-04-08 14:30:00,44.92,44.93,44.84,44.86,28886.0,29.6491,29.6557,29.5963,29.6095,28886.0
2019-04-08 15:00:00,44.86,44.86,44.79,44.81,51752.0,29.6095,29.6095,29.5633,29.5765,51752.0
2019-04-08 15:30:00,44.81,44.87,44.8,44.86,103905.0,29.5765,29.6161,29.5699,29.6095,103905.0
2019-04-09 09:30:00,44.81,44.83,44.72,44.75,69163.0,29.5765,29.5897,29.5171,29.5369,69163.0
2019-04-09 10:00:00,44.76,44.76,44.67,44.7,39295.0,29.5435,29.5435,29.4841,29.5039,39295.0
2019-04-09 10:30:00,44.7,44.72,44.61,44.62,37221.0,29.5039,29.5171,29.4445,29.4511,37221.0
2019-04-09 11:00:00,44.62,44.64,44.55,44.59,45135.0,29.4511,29.4643,29.4049,29.4313,45135.0
2019-04-09 11:30:00,44.59,44.68,44.57,44.61,46184.0,29.4313,29.4907,29.4181,29.4445,46184.0
2019-04-09 12:00:00,44.62,44.7,44.61,44.68,32462.0,29.4511,29.5039,29.4445,29.4907,32462.0
2019-04-09 12:30:00,44.69,44.73,44.65,44.66,40397.0,29.4973,29.5237,29.4709,29.4775,40397.0
2019-04-09 13:00:00,44.66,44.67,44.6,44.61,23301.0,29.4775,29.4841,29.4379,29.4445,23301.0
2019-04-09 13:30:00,44.61,44.65,44.55,44.63,56623.0,29.4445,29.4709,29.4049,29.4577,56623.0
2019-04-09 14:00:00,44.63,44.64,44.59,44.63,31300.0,29.4577,29.4643,29.4313,29.4577,31300.0
2019-04-09 14:30:00,44.63,44.63,44.56,44.58,39339.0,29.4577,29.4577,29.4115,29.4247,39339.0
2019-04-09 15:00:00,44.58,44.63,44.57,44.59,53089.0,29.4247,29.4577,29.4181,29.4313,53089.0
2019-04-09 15:30:00,44.59,44.71,44.59,44.66,140147.0,29.4313,29.5105,29.4313,29.4775,140147.0
2019-04-10 09:30:00,44.66,44.76,44.63,44.72,68228.0,29.4775,29.5435,29.4577,29.5171,68228.0
2019-04-10 10:00:00,44.72,44.78,44.67,44.78,28485.0,29.5171,29.5567,29.4841,29.5567,28485.0
2019-04-10 10:30:00,44.78,44.89,44.77,44.86,40713.0,29.5567,29.6293,29.5501,29.6095,40713.0
2019-04-10 11:00:00,44.86,44.88,44.79,44.88,26506.0,29.6095,29.6227,29.5633,29.6227,26506.0
2019-04-10 11:30:00,44.88,44.9,44.84,44.88,18332.0,29.6227,29.6359,29.5963,29.6227,18332.0
2019-04-10 12:00:00,44.89,44.9,44.85,44.88,24126.0,29.6293,29.6359,29.6029,29.6227,24126.0
2019-04-10 12:30:00,44.89,44.94,44.88,44.94,29931.0,29.6293,29.6623,29.6227,29.6623,29931.0
2019-04-10 13:00:00,44.93,44.96,44.93,44.96,37512.0,29.6557,29.6755,29.6557,29.6755,37512.0
2019-04-10 13:30:00,44.95,45.01,44.95,45.0,62065.0,29.6689,29.7085,29.6689,29.7019,62065.0
2019-04-10 14:00:00,45.0,45.02,44.93,44.93,28076.0,29.7019,29.7151,29.6557,29.6557,28076.0
2019-04-10 14:30:00,44.94,44.97,44.92,44.94,23566.0,29.6623,29.6821,29.6491,29.6623,23566.0
2019-04-10 15:00:00,44.94,44.98,44.93,44.98,34058.0,29.6623,29.6887,29.6557,29.6887,34058.0
2019-04-10 15:30:00,44.97,44.98,44.88,44.91,87059.0,29.6821,29.6887,29.6227,29.6425,87059.0
2019-04-11 09:30:00,44.87,44.94,44.7,44.94,87433.0,29.6161,29.6623,29.5039,29.6623,87433.0
2019-04-11 10:00:00,44.94,45.16,44.93,45.15,66949.0,29.6623,29.8075,29.6557,29.8009,66949.0
2019-04-11 10:30:00,45.16,45.26,45.12,45.25,47737.0,29.8075,29.8735,29.7811,29.8669,47737.0
2019-04-11 11:00:00,45.26,45.27,45.21,45.23,33332.0,29.8735,29.8801,29.8405,29.8537,33332.0
2019-04-11 11:30:00,45.23,45.24,45.19,45.19,33469.0,29.8537,29.8603,29.8273,29.8273,33469.0
2019-04-11 12:00:00,45.18,45.19,45.12,45.13,19769.0,29.8207,29.8273,29.7811,29.7877,19769.0
2019-04-11 12:30:00,45.14,45.18,45.12,45.18,24864.0,29.7943,29.8207,29.7811,29.8207,24864.0
2019-04-11 13:00:00,45.18,45.21,45.16,45.19,18611.0,29.8207,29.8405,29.8075,29.8273,18611.0
2019-04-11 13:30:00,45.19,45.19,45.05,45.06,16636.0,29.8273,29.8273,29.7349,29.7415,16636.0
2019-04-11 14:00:00,45.05,45.07,45.0,45.0,30185.0,29.7349,29.7481,29.7019,29.7019,30185.0
2019-04-11 14:30:00,45.01,45.04,44.98,45.01,17517.0,29.7085,29.7283,29.6887,29.7085,17517.0
2019-04-11 15:00:00,45.01,45.04,45.0,45.04,30441.0,29.7085,29.7283,29.7019,29.7283,30441.0
2019-04-11 15:30:00,45.03,45.11,45.03,45.08,124921.0,29.7217,29.7745,29.7217,29.7547,124921.0
2019-04-12 09:30:00,45.33,45.43,45.19,45.35,129104.0,29.9197,29.9857,29.8273,29.9329,129104.0
2019-04-12 10:00:00,45.35,45.36,45.2,45.25,86173.0,29.9329,29.9395,29.8339,29.8669,86173.0
2019-04-12 10:30:00,45.24,45.29,45.2,45.27,21497.0,29.8603,29.8933,29.8339,29.8801,21497.0
2019-04-12 11:00:00,45.26,45.31,45.25,45.29,45755.0,29.8735,29.9065,29.8669,29.8933,45755.0
2019-04-12 11:30:00,45.28,45.28,45.21,45.23,16276.0,29.8867,29.8867,29.8405,29.8537,16276.0
2019-04-12 12:00:00,45.24,45.28,45.21,45.24,22177.0,29.8603,29.8867,29.8405,29.8603,22177.0
2019-04-12 12:30:00,45.25,45.28,45.23,45.27,19017.0,29.8669,29.8867,29.8537,29.8801,19017.0
2019-04-12 13:00:00,45.28,45.33,45.26,45.27,11469.0,29.8867,29.9197,29.8735,29.8801,11469.0
2019-04-12 13:30:00,45.27,45.3,45.25,45.28,30389.0,29.8801,29.8999,29.8669,29.8867,30389.0
2019-04-12 14:00:00,45.28,45.32,45.28,45.3,29558.0,29.8867,29.9131,29.8867,29.8999,29558.0
2019-04-12 14:30:00,45.29,45.31,45.28,45.29,14086.0,29.8933,29.9065,29.8867,29.8933,14086.0
2019-04-12 15:00:00,45.3,45.32,45.29,45.3,28952.0,29.8999,29.9131,29.8933,29.8999,28952.0
2019-04-12 15:30:00,45.31,45.39,45.3,45.37,110505.0,29.9065,29.9593,29.8999,29.9461,110505.0
2019-04-15 09:30:00,45.31,45.55,45.31,45.53,60232.0,29.9065,30.0649,29.9065,30.0517,60232.0
2019-04-15 10:00:00,45.53,45.65,45.53,45.56,50923.0,30.0517,30.1309,30.0517,30.0715,50923.0
2019-04-15 10:30:00,45.55,45.58,45.42,45.58,42419.0,30.0649,30.0847,29.9791,30.0847,42419.0
2019-04-15 11:00:00,45.58,45.59,45.52,45.55,33612.0,30.0847,30.0913,30.0451,30.0649,33612.0
2019-04-15 11:30:00,45.54,45.59,45.52,45.53,21866.0,30.0583,30.0913,30.0451,30.0517,21866.0
2019-04-15 12:00:00,45.54,45.57,45.53,45.57,19191.0,30.0583,30.0781,30.0517,30.0781,19191.0
2019-04-15 12:30:00,45.57,45.61,45.56,45.57,10389.0,30.0781,30.1045,30.0715,30.0781,10389.0
2019-04-15 13:00:00,45.55,45.57,45.51,45.53,14563.0,30.0649,30.0781,30.0385,30.0517,14563.0
2019-04-15 13:30:00,45.54,45.54,45.49,45.54,18568.0,30.0583,30.0583,30.0253,30.0583,18568.0
2019-04-15 14:00:00,45.55,45.56,45.46,45.46,29659.0,30.0649,30.0715,30.0055,30.0055,29659.0
2019-04-15 14:30:00,45.46,45.46,45.39,45.41,27892.0,30.0055,30.0055,29.9593,29.9725,27892.0
2019-04-15 15:00:00,45.41,45.42,45.35,45.35,29255.0,29.9725,29.9791,29.9329,29.9329,29255.0
2019-04-15 15:30:00,45.35,45.39,45.32,45.38,137595.0,29.9329,29.9593,29.9131,29.9527,137595.0
2019-04-16 09:30:00,45.48,45.56,45.43,45.53,57490.0,30.0187,30.0715,29.9857,30.0517,57490.0
2019-04-16 10:00:00,45.53,45.54,45.49,45.52,19157.0,30.0517,30.0583,30.0253,30.0451,19157.0
2019-04-16 10:30:00,45.53,45.54,45.47,45.51,29042.0,30.0517,30.0583,30.0121,30.0385,29042.0
2019-04-16 11:00:00,45.5,45.55,45.5,45.54,26114.0,30.0319,30.0649,30.0319,30.0583,26114.0
2019-04-16 11:30:00,45.54,45.55,45.43,45.45,27075.0,30.0583,30.0649,29.9857,29.9989,27075.0
2019-04-16 12:00:00,45.45,45.45,45.37,45.39,35688.0,29.9989,29.9989,29.9461,29.9593,35688.0
2019-04-16 12:30:00,45.39,45.43,45.38,45.4,11164.0,29.9593,29.9857,29.9527,29.9659,11164.0
2019-04-16 13:00:00,45.41,45.44,45.39,45.4,14433.0,29.9725,29.9923,29.9593,29.9659,14433.0
2019-04-16 13:30:00,45.4,45.41,45.34,45.35,20754.0,29.9659,29.9725,29.9263,29.9329,20754.0
2019-04-16 14:00:00,45.36,45.37,45.32,45.34,15789.0,29.9395,29.9461,29.9131,29.9263,15789.0
2019-04-16 14:30:00,45.35,45.43,45.34,45.4,20135.0,29.9329,29.9857,29.9263,29.9659,20135.0
2019-04-16 15:00:00,45.4,45.43,45.39,45.41,19892.0,29.9659,29.9857,29.9593,29.9725,19892.0
2019-04-16 15:30:00,45.41,45.43,45.36,45.38,80905.0,29.9725,29.9857,29.9395,29.9527,80905.0
2019-04-17 09:30:00,45.63,45.63,45.32,45.35,69645.0,30.1177,30.1177,29.9131,29.9329,69645.0
2019-04-17 10:00:00,45.35,45.4,45.27,45.33,25834.0,29.9329,29.9659,29.8801,29.9197,25834.0
2019-04-17 10:30:00,45.33,45.42,45.31,45.36,32971.0,29.9197,29.9791,29.9065,29.9395,32971.0
2019-04-17 11:00:00,45.36,45.41,45.35,45.37,17045.0,29.9395,29.9725,29.9329,29.9461,17045.0
2019-04-17 11:30:00,45.37,45.37,45.25,45.33,40559.0,29.9461,29.9461,29.8669,29.9197,40559.0
2019-04-17 12:00:00,45.32,45.34,45.3,45.32,23306.0,29.9131,29.9263,29.8999,29.9131,23306.0
2019-04-17 12:30:00,45.33,45.38,45.28,45.3,27039.0,29.9197,29.9527,29.8867,29.8999,27039.0
2019-04-17 13:00:00,45.31,45.32,45.27,45.3,15467.0,29.9065,29.9131,29.8801,29.8999,15467.0
2019-04-17 13:30:00,45.3,45.35,45.29,45.31,22041.0,29.8999,29.9329,29.8933,29.9065,22041.0
2019-04-17 14:00:00,45.32,45.33,45.26,45.29,23492.0,29.9131,29.9197,29.8735,29.8933,23492.0
2019-04-17 14:30:00,45.28,45.36,45.26,45.35,16615.0,29.8867,29.9395,29.8735,29.9329,16615.0
2019-04-17 15:00:00,45.35,45.41,45.34,45.39,41968.0,29.9329,29.9725,29.9263,29.9593,41968.0
2019-04-17 15:30:00,45.39,45.42,45.34,45.34,81638.0,29.9593,29.9791,29.9263,29.9263,81638.0
2019-04-18 09:30:00,45.23,45.23,44.88,45.09,121166.0,29.8537,29.8537,29.6227,29.7613,121166.0
2019-04-18 10:00:00,45.1,45.18,45.07,45.18,45615.0,29.7679,29.8207,29.7481,29.8207,45615.0
2019-04-18 10:30:00,45.18,45.28,45.12,45.25,24188.0,29.8207,29.8867,29.7811,29.8669,24188.0
2019-04-18 11:00:00,45.25,45.29,45.21,45.27,21789.0,29.8669,29.8933,29.8405,29.8801,21789.0
2019-04-18 11:30:00,45.27,45.28,45.21,45.25,15140.0,29.8801,29.8867,29.8405,29.8669,15140.0
2019-04-18 12:00:00,45.25,45.33,45.23,45.33,32835.0,29.8669,29.9197,29.8537,29.9197,32835.0
2019-04-18 12:30:00,45.33,45.36,45.29,45.29,15017.0,29.9197,29.9395,29.8933,29.8933,15017.0
2019-04-18 13:00:00,45.29,45.31,45.24,45.29,32702.0,29.8933,29.9065,29.8603,29.8933,32702.0
2019-04-18 13:30:00,45.3,45.39,45.29,45.34,27418.0,29.8999,29.9593,29.8933,29.9263,27418.0
2019-04-18 14:00:00,45.34,45.39,45.32,45.39,17937.0,29.9263,29.9593,29.9131,29.9593,17937.0
2019-04-18 14:30:00,45.39,45.44,45.36,45.43,30236.0,29.9593,29.9923,29.9395,29.9857,30236.0
2019-04-18 15:00:00,45.43,45.45,45.36,45.38,37017.0,29.9857,29.9989,29.9395,29.9527,37017.0
2019-04-18 15:30:00,45.38,45.45,45.36,45.43,137271.0,29.9527,29.9989,29.9395,29.9857,137271.0
2019-04-22 09:30:00,45.39,45.49,45.35,45.39,33263.0,29.9593,30.0253,29.9329,29.9593,33263.0
2019-04-22 10:00:00,45.39,45.4,45.31,45.37,20908.0,29.9593,29.9659,29.9065,29.9461,20908.0
2019-04-22 10:30:00,45.36,45.36,45.17,45.21,50608.0,29.9395,29.9395,29.8141,29.8405,50608.0
2019-04-22 11:00:00,45.21,45.28,45.2,45.27,17575.0,29.8405,29.8867,29.8339,29.8801,17575.0
2019-04-22 11:30:00,45.27,45.27,45.18,45.19,10151.0,29.8801,29.8801,29.8207,29.8273,10151.0
2019-04-22 12:00:00,45.18,45.2,45.16,45.16,11742.0,29.8207,29.8339,29.8075,29.8075,11742.0
2019-04-22 12:30:00,45.16,45.17,45.11,45.12,17860.0,29.8075,29.8141,29.7745,29.7811,17860.0
2019-04-22 13:00:00,45.11,45.12,45.04,45.06,24720.0,29.7745,29.7811,29.7283,29.7415,24720.0
2019-04-22 13:30:00,45.06,45.1,45.05,45.09,24174.0,29.7415,29.7679,29.7349,29.7613,24174.0
2019-04-22 14:00:00,45.09,45.11,45.0,45.02,17109.0,29.7613,29.7745,29.7019,29.7151,17109.0
2019-04-22 14:30:00,45.01,45.05,44.97,44.98,46326.0,29.7085,29.7349,29.6821,29.6887,46326.0
2019-04-22 15:00:00,44.97,44.97,44.93,44.95,19645.0,29.6821,29.6821,29.6557,29.6689,19645.0
2019-04-22 15:30:00,44.95,45.01,44.94,44.99,69974.0,29.6689,29.7085,29.6623,29.6953,69974.0
2019-04-23 09:30:00,44.8,44.9,44.73,44.8,57585.0,29.5699,29.6359,29.5237,29.5699,57585.0
2019-04-23 10:00:00,44.81,44.95,44.71,44.72,48161.0,29.5765,29.6689,29.5105,29.5171,48161.0
2019-04-23 10:30:00,44.72,44.76,44.67,44.72,27745.0,29.5171,29.5435,29.4841,29.5171,27745.0
2019-04-23 11:00:00,44.72,44.76,44.66,44.66,27142.0,29.5171,29.5435,29.4775,29.4775,27142.0
2019-04-23 11:30:00,44.67,44.74,44.66,44.73,29941.0,29.4841,29.5303,29.4775,29.5237,29941.0
2019-04-23 12:00:00,44.73,44.79,44.69,44.75,17282.0,29.5237,29.5633,29.4973,29.5369,17282.0
2019-04-23 12:30:00,44.76,44.79,44.72,44.73,32192.0,29.5435,29.5633,29.5171,29.5237,32192.0
2019-04-23 13:00:00,44.74,44.77,44.72,44.76,15200.0,29.5303,29.5501,29.5171,29.5435,15200.0
2019-04-23 13:30:00,44.76,44.77,44.73,44.74,28116.0,29.5435,29.5501,29.5237,29.5303,28116.0
2019-04-23 14:00:00,44.73,44.77,44.7,44.75,34486.0,29.5237,29.5501,29.5039,29.5369,34486.0
2019-04-23 14:30:00,44.76,44.76,44.7,44.72,43274.0,29.5435,29.5435,29.5039,29.5171,43274.0
2019-04-23 15:00:00,44.72,44.76,44.7,44.76,24870.0,29.5171,29.5435,29.5039,29.5435,24870.0
2019-04-23 15:30:00,44.76,44.89,44.71,44.86,115601.0,29.5435,29.6293,29.5105,29.6095,115601.0
2019-04-24 09:30:00,44.73,44.83,44.57,44.69,89136.0,29.5237,29.5897,29.4181,29.4973,89136.0
2019-04-24 10:00:00,44.69,44.69,44.52,44.64,55993.0,29.4973,29.4973,29.3851,29.4643,55993.0
2019-04-24 10:30:00,44.64,44.64,44.54,44.62,26569.0,29.4643,29.4643,29.3983,29.4511,26569.0
2019-04-24 11:00:00,44.62,44.66,44.52,44.54,30506.0,29.4511,29.4775,29.3851,29.3983,30506.0
2019-04-24 11:30:00,44.54,44.59,44.5,44.53,37508.0,29.3983,29.4313,29.3719,29.3917,37508.0
2019-04-24 12:00:00,44.53,44.53,44.4,44.41,20303.0,29.3917,29.3917,29.3058,29.3124,20303.0
2019-04-24 12:30:00,44.41,44.43,44.29,44.33,25225.0,29.3124,29.3256,29.2332,29.2596,25225.0
2019-04-24 13:00:00,44.32,44.43,44.28,44.42,34149.0,29.253,29.3256,29.2266,29.319,34149.0
2019-04-24 13:30:00,44.43,44.44,44.4,44.42,19064.0,29.3256,29.3322,29.3058,29.319,19064.0
2019-04-24 14:00:00,44.43,44.47,44.41,44.42,24321.0,29.3256,29.3521,29.3124,29.319,24321.0
2019-04-24 14:30:00,44.43,44.5,44.42,44.44,29337.0,29.3256,29.3719,29.319,29.3322,29337.0
2019-04-24 15:00:00,44.44,44.53,44.43,44.53,30093.0,29.3322,29.3917,29.3256,29.3917,30093.0
2019-04-24 15:30:00,44.53,44.56,44.49,44.49,69544.0,29.3917,29.4115,29.3653,29.3653,69544.0
2019-04-25 09:30:00,44.46,44.46,44.22,44.26,42275.0,29.3454,29.3454,29.187,29.2134,42275.0
2019-04-25 10:00:00,44.26,44.37,44.25,44.33,31673.0,29.2134,29.286,29.2068,29.2596,31673.0
2019-04-25 10:30:00,44.33,44.44,44.32,44.42,17373.0,29.2596,29.3322,29.253,29.319,17373.0
2019-04-25 11:00:00,44.42,44.44,44.37,44.42,18261.0,29.319,29.3322,29.286,29.319,18261.0
2019-04-25 11:30:00,44.42,44.48,44.4,44.46,33573.0,29.319,29.3587,29.3058,29.3454,33573.0
2019-04-25 12:00:00,44.46,44.51,44.43,44.47,16406.0,29.3454,29.3785,29.3256,29.3521,16406.0
2019-04-25 12:30:00,44.46,44.51,44.46,44.49,16138.0,29.3454,29.3785,29.3454,29.3653,16138.0
2019-04-25 13:00:00,44.5,44.56,44.5,44.54,14887.0,29.3719,29.4115,29.3719,29.3983,14887.0
2019-04-25 13:30:00,44.55,44.63,44.54,44.59,24881.0,29.4049,29.4577,29.3983,29.4313,24881.0
2019-04-25 14:00:00,44.59,44.6,44.56,44.56,12364.0,29.4313,29.4379,29.4115,29.4115,12364.0
2019-04-25 14:30:00,44.55,44.58,44.52,44.54,12706.0,29.4049,29.4247,29.3851,29.3983,12706.0
2019-04-25 15:00:00,44.53,44.56,44.52,44.53,25172.0,29.3917,29.4115,29.3851,29.3917,25172.0
2019-04-25 15:30:00,44.54,44.56,44.51,44.53,54412.0,29.3983,29.4115,29.3785,29.3917,54412.0
2019-04-26 09:30:00,44.58,44.72,44.44,44.67,52813.0,29.4247,29.5171,29.3322,29.4841,52813.0
2019-04-26 10:00:00,44.67,44.69,44.53,44.64,29912.0,29.4841,29.4973,29.3917,29.4643,29912.0
2019-04-26 10:30:00,44.65,44.69,44.56,44.57,44604.0,29.4709,29.4973,29.4115,29.4181,44604.0
2019-04-26 11:00:00,44.57,44.65,44.57,44.61,32310.0,29.4181,29.4709,29.4181,29.4445,32310.0
2019-04-26 11:30:00,44.61,44.7,44.59,44.67,24086.0,29.4445,29.5039,29.4313,29.4841,24086.0
2019-04-26 12:00:00,44.67,44.72,44.65,44.71,15944.0,29.4841,29.5171,29.4709,29.5105,15944.0
2019-04-26 12:30:00,44.71,44.74,44.66,44.66,31943.0,29.5105,29.5303,29.4775,29.4775,31943.0
2019-04-26 13:00:00,44.66,44.72,44.66,44.72,45581.0,29.4775,29.5171,29.4775,29.5171,45581.0
2019-04-26 13:30:00,44.72,44.82,44.71,44.77,35792.0,29.5171,29.5831,29.5105,29.5501,35792.0
2019-04-26 14:00:00,44.75,44.78,44.7,44.76,19821.0,29.5369,29.5567,29.5039,29.5435,19821.0
2019-04-26 14:30:00,44.77,44.77,44.73,44.74,12849.0,29.5501,29.5501,29.5237,29.5303,12849.0
2019-04-26 15:00:00,44.75,44.75,44.69,44.72,49839.0,29.5369,29.5369,29.4973,29.5171,49839.0
2019-04-26 15:30:00,44.72,44.73,44.67,44.71,72369.0,29.5171,29.5237,29.4841,29.5105,72369.0
2019-04-29 09:30:00,44.65,44.79,44.65,44.73,33375.0,29.4709,29.5633,29.4709,29.5237,33375.0
2019-04-29 10:00:00,44.74,44.74,44.66,44.7,13567.0,29.5303,29.5303,29.4775,29.5039,13567.0
2019-04-29 10:30:00,44.7,44.78,44.67,44.76,16155.0,29.5039,29.5567,29.4841,29.5435,16155.0
2019-04-29 11:00:00,44.75,44.78,44.71,44.78,23262.0,29.5369,29.5567,29.5105,29.5567,23262.0
2019-04-29 11:30:00,44.77,44.77,44.72,44.74,21446.0,29.5501,29.5501,29.5171,29.5303,21446.0
2019-04-29 12:00:00,44.73,44.74,44.71,44.74,11015.0,29.5237,29.5303,29.5105,29.5303,11015.0
2019-04-29 12:30:00,44.74,44.81,44.73,44.78,28113.0,29.5303,29.5765,29.5237,29.5567,28113.0
2019-04-29 13:00:00,44.78,44.79,44.72,44.73,24523.0,29.5567,29.5633,29.5171,29.5237,24523.0
2019-04-29 13:30:00,44.73,44.74,44.67,44.68,22009.0,29.5237,29.5303,29.4841,29.4907,22009.0
2019-04-29 14:00:00,44.67,44.73,44.67,44.68,23396.0,29.4841,29.5237,29.4841,29.4907,23396.0
2019-04-29 14:30:00,44.68,44.68,44.63,44.64,23150.0,29.4907,29.4907,29.4577,29.4643,23150.0
2019-04-29 15:00:00,44.64,44.65,44.62,44.62,38146.0,29.4643,29.4709,29.4511,29.4511,38146.0
2019-04-29 15:30:00,44.61,44.68,44.61,44.62,82964.0,29.4445,29.4907,29.4445,29.4511,82964.0
2019-04-30 09:30:00,44.65,44.65,44.49,44.53,37935.0,29.4709,29.4709,29.3653,29.3917,37935.0
2019-04-30 10:00:00,44.53,44.58,44.52,44.57,28799.0,29.3917,29.4247,29.3851,29.4181,28799.0
2019-04-30 10:30:00,44.57,44.58,44.48,44.5,31381.0,29.4181,29.4247,29.3587,29.3719,31381.0
2019-04-30 11:00:00,44.5,44.56,44.45,44.55,39344.0,29.3719,29.4115,29.3388,29.4049,39344.0
2019-04-30 11:30:00,44.55,44.62,44.53,44.54,50021.0,29.4049,29.4511,29.3917,29.3983,50021.0
2019-04-30 12:00:00,44.55,44.64,44.52,44.64,37582.0,29.4049,29.4643,29.3851,29.4643,37582.0
2019-04-30 12:30:00,44.64,44.68,44.64,44.68,30388.0,29.4643,29.4907,29.4643,29.4907,30388.0
2019-04-30 13:00:00,44.68,44.73,44.68,44.69,21640.0,29.4907,29.5237,29.4907,29.4973,21640.0
2019-04-30 13:30:00,44.68,44.78,44.67,44.76,38634.0,29.4907,29.5567,29.4841,29.5435,38634.0
2019-04-30 14:00:00,44.79,44.8,44.76,44.79,23657.0,29.5633,29.5699,29.5435,29.5633,23657.0
2019-04-30 14:30:00,44.79,44.82,44.77,44.77,32969.0,29.5633,29.5831,29.5501,29.5501,32969.0
2019-04-30 15:00:00,44.78,44.81,44.76,44.79,21964.0,29.5567,29.5765,29.5435,29.5633,21964.0
2019-04-30 15:30:00,44.8,44.82,44.74,44.74,94596.0,29.5699,29.5831,29.5303,29.5303,94596.0
2019-05-01 09:30:00,44.72,44.84,44.68,44.84,45944.0,29.5171,29.5963,29.4907,29.5963,45944.0
2019-05-01 10:00:00,44.83,44.84,44.76,44.8,20903.0,29.5897,29.5963,29.5435,29.5699,20903.0
2019-05-01 10:30:00,44.79,44.8,44.7,44.71,36544.0,29.5633,29.5699,29.5039,29.5105,36544.0
2019-05-01 11:00:00,44.72,44.8,44.69,44.76,22524.0,29.5171,29.5699,29.4973,29.5435,22524.0
2019-05-01 11:30:00,44.76,44.81,44.75,44.8,13995.0,29.5435,29.5765,29.5369,29.5699,13995.0
2019-05-01 12:00:00,44.79,44.79,44.72,44.75,22463.0,29.5633,29.5633,29.5171,29.5369,22463.0
2019-05-01 12:30:00,44.76,44.8,44.69,44.79,30969.0,29.5435,29.5699,29.4973,29.5633,30969.0
2019-05-01 13:00:00,44.79,44.82,44.67,44.7,35832.0,29.5633,29.5831,29.4841,29.5039,35832.0
2019-05-01 13:30:00,44.71,44.81,44.71,44.8,24075.0,29.5105,29.5765,29.5105,29.5699,24075.0
2019-05-01 14:00:00,44.81,44.9,44.77,44.83,32687.0,29.5765,29.6359,29.5501,29.5897,32687.0
2019-05-01 14:30:00,44.82,44.85,44.6,44.63,32131.0,29.5831,29.6029,29.4379,29.4577,32131.0
2019-05-01 15:00:00,44.62,44.69,44.59,44.64,20399.0,29.4511,29.4973,29.4313,29.4643,20399.0
2019-05-01 15:30:00,44.63,44.7,44.62,44.63,70366.0,29.4577,29.5039,29.4511,29.4577,70366.0
2019-05-02 09:30:00,44.51,44.58,44.16,44.38,70412.0,29.3785,29.4247,29.1474,29.2926,70412.0
2019-05-02 10:00:00,44.37,44.43,44.34,44.35,34490.0,29.286,29.3256,29.2662,29.2728,34490.0
2019-05-02 10:30:00,44.33,44.41,44.29,44.32,38744.0,29.2596,29.3124,29.2332,29.253,38744.0
2019-05-02 11:00:00,44.33,44.39,44.25,44.3,33076.0,29.2596,29.2992,29.2068,29.2398,33076.0
2019-05-02 11:30:00,44.3,44.35,44.24,44.35,19819.0,29.2398,29.2728,29.2002,29.2728,19819.0
2019-05-02 12:00:00,44.36,44.38,44.29,44.32,28230.0,29.2794,29.2926,29.2332,29.253,28230.0
2019-05-02 12:30:00,44.32,44.36,44.29,44.34,12081.0,29.253,29.2794,29.2332,29.2662,12081.0
2019-05-02 13:00:00,44.34,44.42,44.28,44.39,22704.0,29.2662,29.319,29.2266,29.2992,22704.0
2019-05-02 13:30:00,44.4,44.42,44.3,44.33,27908.0,29.3058,29.319,29.2398,29.2596,27908.0
2019-05-02 14:00:00,44.33,44.38,44.32,44.38,35029.0,29.2596,29.2926,29.253,29.2926,35029.0
2019-05-02 14:30:00,44.37,44.49,44.31,44.42,61704.0,29.286,29.3653,29.2464,29.319,61704.0
2019-05-02 15:00:00,44.42,44.46,44.39,44.41,42955.0,29.319,29.3454,29.2992,29.3124,42955.0
2019-05-02 15:30:00,44.41,44.42,44.38,44.4,56218.0,29.3124,29.319,29.2926,29.3058,56218.0
2019-05-03 09:30:00,44.35,44.53,44.29,44.38,49858.0,29.2728,29.3917,29.2332,29.2926,49858.0
2019-05-03 10:00:00,44.37,44.43,44.29,44.29,27978.0,29.286,29.3256,29.2332,29.2332,27978.0
2019-05-03 10:30:00,44.29,44.45,44.29,44.43,28746.0,29.2332,29.3388,29.2332,29.3256,28746.0
2019-05-03 11:00:00,44.42,44.57,44.39,44.49,34705.0,29.319,29.4181,29.2992,29.3653,34705.0
2019-05-03 11:30:00,44.48,44.55,44.45,44.53,17525.0,29.3587,29.4049,29.3388,29.3917,17525.0
2019-05-03 12:00:00,44.53,44.54,44.45,44.47,14853.0,29.3917,29.3983,29.3388,29.3521,14853.0
2019-05-03 12:30:00,44.48,44.53,44.39,44.43,35112.0,29.3587,29.3917,29.2992,29.3256,35112.0
2019-05-03 13:00:00,44.43,44.44,44.35,44.39,31186.0,29.3256,29.3322,29.2728,29.2992,31186.0
2019-05-03 13:30:00,44.4,44.42,44.36,44.36,18105.0,29.3058,29.319,29.2794,29.2794,18105.0
2019-05-03 14:00:00,44.37,44.41,44.33,44.34,28206.0,29.286,29.3124,29.2596,29.2662,28206.0
2019-05-03 14:30:00,44.34,44.36,44.25,44.35,39247.0,29.2662,29.2794,29.2068,29.2728,39247.0
2019-05-03 15:00:00,44.35,44.42,44.27,44.35,67088.0,29.2728,29.319,29.22,29.2728,67088.0
2019-05-03 15:30:00,44.35,44.44,44.34,44.43,83289.0,29.2728,29.3322,29.2662,29.3256,83289.0
2019-05-06 09:30:00,44.05,44.25,44.0,44.07,68010.0,29.0748,29.2068,29.0418,29.088,68010.0
2019-05-06 10:00:00,44.05,44.08,44.02,44.05,26981.0,29.0748,29.0946,29.055,29.0748,26981.0
2019-05-06 10:30:00,44.04,44.1,44.0,44.09,23632.0,29.0682,29.1078,29.0418,29.1012,23632.0
2019-05-06 11:00:00,44.1,44.14,44.08,44.09,21549.0,29.1078,29.1342,29.0946,29.1012,21549.0
2019-05-06 11:30:00,44.09,44.12,44.08,44.11,16718.0,29.1012,29.121,29.0946,29.1144,16718.0
2019-05-06 12:00:00,44.1,44.19,44.09,44.15,13679.0,29.1078,29.1672,29.1012,29.1408,13679.0
2019-05-06 12:30:00,44.15,44.21,44.14,44.16,13841.0,29.1408,29.1804,29.1342,29.1474,13841.0
2019-05-06 13:00:00,44.15,44.28,44.14,44.28,15293.0,29.1408,29.2266,29.1342,29.2266,15293.0
2019-05-06 13:30:00,44.29,44.33,44.28,44.29,28148.0,29.2332,29.2596,29.2266,29.2332,28148.0
2019-05-06 14:00:00,44.29,44.31,44.26,44.27,22275.0,29.2332,29.2464,29.2134,29.22,22275.0
2019-05-06 14:30:00,44.27,44.36,44.27,44.35,19449.0,29.22,29.2794,29.22,29.2728,19449.0
2019-05-06 15:00:00,44.35,44.39,44.33,44.38,23597.0,29.2728,29.2992,29.2596,29.2926,23597.0
2019-05-06 15:30:00,44.38,44.41,44.36,44.41,54159.0,29.2926,29.3124,29.2794,29.3124,54159.0
2019-05-07 09:30:00,44.1,44.34,44.08,44.22,55065.0,29.1078,29.2662,29.0946,29.187,55065.0
2019-05-07 10:00:00,44.22,44.29,44.17,44.29,26214.0,29.187,29.2332,29.154,29.2332,26214.0
2019-05-07 10:30:00,44.29,44.34,44.27,44.31,20108.0,29.2332,29.2662,29.22,29.2464,20108.0
2019-05-07 11:00:00,44.32,44.38,44.3,44.32,29369.0,29.253,29.2926,29.2398,29.253,29369.0
2019-05-07 11:30:00,44.32,44.35,44.25,44.3,33940.0,29.253,29.2728,29.2068,29.2398,33940.0
2019-05-07 12:00:00,44.3,44.38,44.26,44.38,21294.0,29.2398,29.2926,29.2134,29.2926,21294.0
2019-05-07 12:30:00,44.38,44.42,44.36,44.4,22031.0,29.2926,29.319,29.2794,29.3058,22031.0
2019-05-07 13:00:00,44.4,44.43,44.38,44.38,21184.0,29.3058,29.3256,29.2926,29.2926,21184.0
2019-05-07 13:30:00,44.39,44.39,44.33,44.33,23985.0,29.2992,29.2992,29.2596,29.2596,23985.0
2019-05-07 14:00:00,44.32,44.36,44.28,44.29,33542.0,29.253,29.2794,29.2266,29.2332,33542.0
2019-05-07 14:30:00,44.29,44.32,44.22,44.3,30210.0,29.2332,29.253,29.187,29.2398,30210.0
2019-05-07 15:00:00,44.3,44.31,44.26,44.3,27022.0,29.2398,29.2464,29.2134,29.2398,27022.0
2019-05-07 15:30:00,44.3,44.35,44.23,44.33,77225.0,29.2398,29.2728,29.1936,29.2596,77225.0
2019-05-08 09:30:00,44.29,44.65,44.29,44.65,47709.0,29.2332,29.4709,29.2332,29.4709,47709.0
2019-05-08 10:00:00,44.63,44.69,44.51,44.66,24956.0,29.4577,29.4973,29.3785,29.4775,24956.0
2019-05-08 10:30:00,44.67,44.68,44.57,44.68,15218.0,29.4841,29.4907,29.4181,29.4907,15218.0
2019-05-08 11:00:00,44.68,44.75,44.63,44.73,30779.0,29.4907,29.5369,29.4577,29.5237,30779.0
2019-05-08 11:30:00,44.73,44.75,44.65,44.66,25309.0,29.5237,29.5369,29.4709,29.4775,25309.0
2019-05-08 12:00:00,44.66,44.66,44.52,44.55,29862.0,29.4775,29.4775,29.3851,29.4049,29862.0
2019-05-08 12:30:00,44.55,44.57,44.54,44.56,20093.0,29.4049,29.4181,29.3983,29.4115,20093.0
2019-05-08 13:00:00,44.56,44.57,44.49,44.53,18842.0,29.4115,29.4181,29.3653,29.3917,18842.0
2019-05-08 13:30:00,44.53,44.54,44.44,44.44,22911.0,29.3917,29.3983,29.3322,29.3322,22911.0
2019-05-08 14:00:00,44.44,44.45,44.39,44.43,22515.0,29.3322,29.3388,29.2992,29.3256,22515.0
2019-05-08 14:30:00,44.43,44.45,44.37,44.39,29894.0,29.3256,29.3388,29.286,29.2992,29894.0
2019-05-08 15:00:00,44.39,44.45,44.34,44.43,44452.0,29.2992,29.3388,29.2662,29.3256,44452.0
2019-05-08 15:30:00,44.43,44.46,44.32,44.35,65164.0,29.3256,29.3454,29.253,29.2728,65164.0
2019-05-09 09:30:00,44.41,44.52,44.22,44.36,114180.0,29.3124,29.3851,29.187,29.2794,114180.0
2019-05-09 10:00:00,44.35,44.39,44.25,44.31,22055.0,29.2728,29.2992,29.2068,29.2464,22055.0
2019-05-09 10:30:00,44.3,44.31,44.21,44.24,31989.0,29.2398,29.2464,29.1804,29.2002,31989.0
2019-05-09 11:00:00,44.24,44.31,44.17,44.19,22671.0,29.2002,29.2464,29.154,29.1672,22671.0
2019-05-09 11:30:00,44.18,44.21,44.11,44.13,15532.0,29.1606,29.1804,29.1144,29.1276,15532.0
2019-05-09 12:00:00,44.14,44.2,44.07,44.17,25954.0,29.1342,29.1738,29.088,29.154,25954.0
2019-05-09 12:30:00,44.18,44.28,44.18,44.23,44306.0,29.1606,29.2266,29.1606,29.1936,44306.0
2019-05-09 13:00:00,44.24,44.36,44.22,44.3,29300.0,29.2002,29.2794,29.187,29.2398,29300.0
2019-05-09 13:30:00,44.31,44.38,44.3,44.34,26459.0,29.2464,29.2926,29.2398,29.2662,26459.0
2019-05-09 14:00:00,44.35,44.41,44.33,44.39,26906.0,29.2728,29.3124,29.2596,29.2992,26906.0
2019-05-09 14:30:00,44.4,44.49,44.39,44.44,42825.0,29.3058,29.3653,29.2992,29.3322,42825.0
2019-05-09 15:00:00,44.45,44.45,44.38,44.44,23452.0,29.3388,29.3388,29.2926,29.3322,23452.0
2019-05-09 15:30:00,44.44,44.5,44.41,44.47,116617.0,29.3322,29.3719,29.3124,29.3521,116617.0
2019-05-10 09:30:00,44.51,44.6,44.34,44.37,38769.0,29.3785,29.4379,29.2662,29.286,38769.0
2019-05-10 10:00:00,44.36,44.4,44.24,44.26,29315.0,29.2794,29.3058,29.2002,29.2134,29315.0
2019-05-10 10:30:00,44.26,44.32,44.16,44.16,22759.0,29.2134,29.253,29.1474,29.1474,22759.0
2019-05-10 11:00:00,44.16,44.19,44.08,44.09,27645.0,29.1474,29.1672,29.0946,29.1012,27645.0
2019-05-10 11:30:00,44.08,44.19,44.06,44.18,18495.0,29.0946,29.1672,29.0814,29.1606,18495.0
2019-05-10 12:00:00,44.19,44.31,44.18,44.31,35651.0,29.1672,29.2464,29.1606,29.2464,35651.0
2019-05-10 12:30:00,44.32,44.44,44.31,44.44,21722.0,29.253,29.3322,29.2464,29.3322,21722.0
2019-05-10 13:00:00,44.44,44.52,44.43,44.49,25562.0,29.3322,29.3851,29.3256,29.3653,25562.0
2019-05-10 13:30:00,44.48,44.51,44.43,44.48,24542.0,29.3587,29.3785,29.3256,29.3587,24542.0
2019-05-10 14:00:00,44.48,44.53,44.46,44.52,18079.0,29.3587,29.3917,29.3454,29.3851,18079.0
2019-05-10 14:30:00,44.52,44.59,44.49,44.57,18442.0,29.3851,29.4313,29.3653,29.4181,18442.0
2019-05-10 15:00:00,44.56,44.73,44.56,44.7,96183.0,29.4115,29.5237,29.4115,29.5039,96183.0
2019-05-10 15:30:00,44.7,44.71,44.52,44.58,70070.0,29.5039,29.5105,29.3851,29.4247,70070.0
2019-05-13 09:30:00,44.34,44.43,44.19,44.24,46075.0,29.2662,29.3256,29.1672,29.2002,46075.0
2019-05-13 10:00:00,44.24,44.25,44.13,44.16,27188.0,29.2002,29.2068,29.1276,29.1474,27188.0
2019-05-13 10:30:00,44.15,44.26,44.14,44.15,49289.0,29.1408,29.2134,29.1342,29.1408,49289.0
2019-05-13 11:00:00,44.16,44.23,44.12,44.18,31060.0,29.1474,29.1936,29.121,29.1606,31060.0
2019-05-13 11:30:00,44.19,44.28,44.16,44.27,32730.0,29.1672,29.2266,29.1474,29.22,32730.0
2019-05-13 12:00:00,44.27,44.36,44.23,44.28,34563.0,29.22,29.2794,29.1936,29.2266,34563.0
2019-05-13 12:30:00,44.29,44.35,44.27,44.28,18543.0,29.2332,29.2728,29.22,29.2266,18543.0
2019-05-13 13:00:00,44.28,44.41,44.28,44.4,21153.0,29.2266,29.3124,29.2266,29.3058,21153.0
2019-05-13 13:30:00,44.4,44.49,44.38,44.44,32422.0,29.3058,29.3653,29.2926,29.3322,32422.0
2019-05-13 14:00:00,44.44,44.44,44.35,44.39,30060.0,29.3322,29.3322,29.2728,29.2992,30060.0
2019-05-13 14:30:00,44.4,44.43,44.35,44.41,31437.0,29.3058,29.3256,29.2728,29.3124,31437.0
2019-05-13 15:00:00,44.41,44.42,44.38,44.42,26649.0,29.3124,29.319,29.2926,29.319,26649.0
2019-05-13 15:30:00,44.41,44.45,44.38,44.43,77178.0,29.3124,29.3388,29.2926,29.3256,77178.0
2019-05-14 09:30:00,44.47,44.59,44.38,44.55,51282.0,29.3521,29.4313,29.2926,29.4049,51282.0
2019-05-14 10:00:00,44.55,44.66,44.53,44.65,25418.0,29.4049,29.4775,29.3917,29.4709,25418.0
2019-05-14 10:30:00,44.65,44.66,44.6,44.62,18947.0,29.4709,29.4775,29.4379,29.4511,18947.0
2019-05-14 11:00:00,44.62,44.62,44.51,44.52,26538.0,29.4511,29.4511,29.3785,29.3851,26538.0
2019-05-14 11:30:00,44.51,44.58,44.5,44.54,18310.0,29.3785,29.4247,29.3719,29.3983,18310.0
2019-05-14 12:00:00,44.54,44.55,44.5,44.5,17178.0,29.3983,29.4049,29.3719,29.3719,17178.0
2019-05-14 12:30:00,44.51,44.62,44.5,44.6,25992.0,29.3785,29.4511,29.3719,29.4379,25992.0
2019-05-14 13:00:00,44.6,44.73,44.6,44.73,24107.0,29.4379,29.5237,29.4379,29.5237,24107.0
2019-05-14 13:30:00,44.73,44.77,44.69,44.7,23359.0,29.5237,29.5501,29.4973,29.5039,23359.0
2019-05-14 14:00:00,44.69,44.78,44.68,44.77,56352.0,29.4973,29.5567,29.4907,29.5501,56352.0
2019-05-14 14:30:00,44.77,44.79,44.7,44.72,30322.0,29.5501,29.5633,29.5039,29.5171,30322.0
2019-05-14 15:00:00,44.72,44.76,44.71,44.73,35194.0,29.5171,29.5435,29.5105,29.5237,35194.0
2019-05-14 15:30:00,44.73,44.75,44.66,44.74,122946.0,29.5237,29.5369,29.4775,29.5303,122946.0
2019-05-15 09:30:00,44.67,44.79,44.67,44.74,30979.0,29.4841,29.5633,29.4841,29.5303,30979.0
2019-05-15 10:00:00,44.73,44.85,44.7,44.84,33227.0,29.5237,29.6029,29.5039,29.5963,33227.0
2019-05-15 10:30:00,44.84,44.91,44.8,44.85,29398.0,29.5963,29.6425,29.5699,29.6029,29398.0
2019-05-15 11:00:00,44.82,44.87,44.81,44.85,18537.0,29.5831,29.6161,29.5765,29.6029,18537.0
2019-05-15 11:30:00,44.86,44.95,44.86,44.95,21905.0,29.6095,29.6689,29.6095,29.6689,21905.0
2019-05-15 12:00:00,44.94,44.96,44.9,44.92,19232.0,29.6623,29.6755,29.6359,29.6491,19232.0
2019-05-15 12:30:00,44.93,44.98,44.92,44.94,36683.0,29.6557,29.6887,29.6491,29.6623,36683.0
2019-05-15 13:00:00,44.94,44.96,44.92,44.93,38209.0,29.6623,29.6755,29.6491,29.6557,38209.0
2019-05-15 13:30:00,44.93,44.97,44.9,44.9,13957.0,29.6557,29.6821,29.6359,29.6359,13957.0
2019-05-15 14:00:00,44.89,44.93,44.89,44.9,21026.0,29.6293,29.6557,29.6293,29.6359,21026.0
2019-05-15 14:30:00,44.9,44.91,44.86,44.88,43571.0,29.6359,29.6425,29.6095,29.6227,43571.0
2019-05-15 15:00:00,44.88,44.9,44.87,44.9,44902.0,29.6227,29.6359,29.6161,29.6359,44902.0
2019-05-15 15:30:00,44.89,44.9,44.79,44.79,68508.0,29.6293,29.6359,29.5633,29.5633,68508.0
2019-05-16 09:30:00,44.88,45.13,44.88,45.09,43518.0,29.6227,29.7877,29.6227,29.7613,43518.0
2019-05-16 10:00:00,45.07,45.2,45.05,45.16,24238.0,29.7481,29.8339,29.7349,29.8075,24238.0
2019-05-16 10:30:00,45.16,45.2,45.15,45.2,17680.0,29.8075,29.8339,29.8009,29.8339,17680.0
2019-05-16 11:00:00,45.19,45.31,45.19,45.3,33706.0,29.8273,29.9065,29.8273,29.8999,33706.0
2019-05-16 11:30:00,45.3,45.37,45.28,45.3,30115.0,29.8999,29.9461,29.8867,29.8999,30115.0
2019-05-16 12:00:00,45.3,45.33,45.25,45.26,12114.0,29.8999,29.9197,29.8669,29.8735,12114.0
2019-05-16 12:30:00,45.25,45.28,45.22,45.23,31852.0,29.8669,29.8867,29.8471,29.8537,31852.0
2019-05-16 13:00:00,45.23,45.23,45.17,45.2,25281.0,29.8537,29.8537,29.8141,29.8339,25281.0
2019-05-16 13:30:00,45.2,45.24,45.18,45.18,32150.0,29.8339,29.8603,29.8207,29.8207,32150.0
2019-05-16 14:00:00,45.18,45.18,45.07,45.12,27432.0,29.8207,29.8207,29.7481,29.7811,27432.0
2019-05-16 14:30:00,45.13,45.2,45.12,45.17,26888.0,29.7877,29.8339,29.7811,29.8141,26888.0
2019-05-16 15:00:00,45.16,45.19,45.12,45.17,40832.0,29.8075,29.8273,29.7811,29.8141,40832.0
2019-05-16 15:30:00,45.16,45.19,45.12,45.17,107562.0,29.8075,29.8273,29.7811,29.8141,107562.0
2019-05-17 09:30:00,44.98,45.32,44.98,45.23,42343.0,29.6887,29.9131,29.6887,29.8537,42343.0
2019-05-17 10:00:00,45.22,45.34,45.19,45.3,43193.0,29.8471,29.9263,29.8273,29.8999,43193.0
2019-05-17 10:30:00,45.3,45.34,45.24,45.29,25513.0,29.8999,29.9263,29.8603,29.8933,25513.0
2019-05-17 11:00:00,45.3,45.3,45.19,45.2,24934.0,29.8999,29.8999,29.8273,29.8339,24934.0
2019-05-17 11:30:00,45.19,45.24,45.17,45.19,19054.0,29.8273,29.8603,29.8141,29.8273,19054.0
2019-05-17 12:00:00,45.19,45.22,45.16,45.19,26040.0,29.8273,29.8471,29.8075,29.8273,26040.0
2019-05-17 12:30:00,45.2,45.25,45.19,45.21,22000.0,29.8339,29.8669,29.8273,29.8405,22000.0
2019-05-17 13:00:00,45.21,45.35,45.21,45.29,30197.0,29.8405,29.9329,29.8405,29.8933,30197.0
2019-05-17 13:30:00,45.28,45.3,45.23,45.24,29662.0,29.8867,29.8999,29.8537,29.8603,29662.0
2019-05-17 14:00:00,45.23,45.25,45.18,45.18,24114.0,29.8537,29.8669,29.8207,29.8207,24114.0
2019-05-17 14:30:00,45.19,45.19,45.13,45.14,23209.0,29.8273,29.8273,29.7877,29.7943,23209.0
2019-05-17 15:00:00,45.14,45.14,45.01,45.08,28978.0,29.7943,29.7943,29.7085,29.7547,28978.0
2019-05-17 15:30:00,45.08,45.12,45.02,45.03,87285.0,29.7547,29.7811,29.7151,29.7217,87285.0
2019-05-20 09:30:00,45.08,45.24,45.02,45.07,32281.0,29.7547,29.8603,29.7151,29.7481,32281.0
2019-05-20 10:00:00,45.07,45.07,44.96,45.07,13370.0,29.7481,29.7481,29.6755,29.7481,13370.0
2019-05-20 10:30:00,45.07,45.1,45.04,45.09,11527.0,29.7481,29.7679,29.7283,29.7613,11527.0
2019-05-20 11:00:00,45.09,45.11,45.06,45.09,16019.0,29.7613,29.7745,29.7415,29.7613,16019.0
2019-05-20 11:30:00,45.09,45.14,45.08,45.09,20346.0,29.7613,29.7943,29.7547,29.7613,20346.0
2019-05-20 12:00:00,45.1,45.12,45.05,45.05,11237.0,29.7679,29.7811,29.7349,29.7349,11237.0
2019-05-20 12:30:00,45.04,45.04,44.98,44.98,23067.0,29.7283,29.7283,29.6887,29.6887,23067.0
2019-05-20 13:00:00,44.99,45.0,44.97,44.98,8066.0,29.6953,29.7019,29.6821,29.6887,8066.0
2019-05-20 13:30:00,44.98,45.05,44.97,45.04,30914.0,29.6887,29.7349,29.6821,29.7283,30914.0
2019-05-20 14:00:00,45.04,45.1,45.03,45.1,11747.0,29.7283,29.7679,29.7217,29.7679,11747.0
2019-05-20 14:30:00,45.1,45.1,45.0,45.03,30468.0,29.7679,29.7679,29.7019,29.7217,30468.0
2019-05-20 15:00:00,45.03,45.03,44.96,45.02,36346.0,29.7217,29.7217,29.6755,29.7151,36346.0
2019-05-20 15:30:00,45.02,45.08,45.01,45.05,61205.0,29.7151,29.7547,29.7085,29.7349,61205.0
2019-05-21 09:30:00,45.31,45.71,45.18,45.46,110176.0,29.9065,30.1705,29.8207,30.0055,110176.0
2019-05-21 10:00:00,45.46,45.47,45.25,45.31,44891.0,30.0055,30.0121,29.8669,29.9065,44891.0
2019-05-21 10:30:00,45.3,45.44,45.3,45.37,38679.0,29.8999,29.9923,29.8999,29.9461,38679.0
2019-05-21 11:00:00,45.37,45.38,45.31,45.36,23779.0,29.9461,29.9527,29.9065,29.9395,23779.0
2019-05-21 11:30:00,45.34,45.34,45.24,45.26,24461.0,29.9263,29.9263,29.8603,29.8735,24461.0
2019-05-21 12:00:00,45.26,45.34,45.25,45.33,28242.0,29.8735,29.9263,29.8669,29.9197,28242.0
2019-05-21 12:30:00,45.33,45.43,45.32,45.42,20432.0,29.9197,29.9857,29.9131,29.9791,20432.0
2019-05-21 13:00:00,45.42,45.47,45.41,45.44,29697.0,29.9791,30.0121,29.9725,29.9923,29697.0
2019-05-21 13:30:00,45.45,45.47,45.42,45.43,22500.0,29.9989,30.0121,29.9791,29.9857,22500.0
2019-05-21 14:00:00,45.43,45.43,45.35,45.36,30179.0,29.9857,29.9857,29.9329,29.9395,30179.0
2019-05-21 14:30:00,45.37,45.43,45.34,45.43,21808.0,29.9461,29.9857,29.9263,29.9857,21808.0
2019-05-21 15:00:00,45.43,45.46,45.39,45.45,39738.0,29.9857,30.0055,29.9593,29.9989,39738.0
2019-05-21 15:30:00,45.44,45.49,45.42,45.49,103307.0,29.9923,30.0253,29.9791,30.0253,103307.0
2019-05-22 09:30:00,45.29,45.43,45.29,45.42,51048.0,29.8933,29.9857,29.8933,29.9791,51048.0
2019-05-22 10:00:00,45.44,45.59,45.44,45.51,35531.0,29.9923,30.0913,29.9923,30.0385,35531.0
2019-05-22 10:30:00,45.51,45.51,45.43,45.45,34599.0,30.0385,30.0385,29.9857,29.9989,34599.0
2019-05-22 11:00:00,45.46,45.54,45.41,45.53,73656.0,30.0055,30.0583,29.9725,30.0517,73656.0
2019-05-22 11:30:00,45.53,45.57,45.44,45.46,51683.0,30.0517,30.0781,29.9923,30.0055,51683.0
2019-05-22 12:00:00,45.46,45.47,45.35,45.37,31873.0,30.0055,30.0121,29.9329,29.9461,31873.0
2019-05-22 12:30:00,45.37,45.39,45.32,45.39,21000.0,29.9461,29.9593,29.9131,29.9593,21000.0
2019-05-22 13:00:00,45.39,45.41,45.34,45.35,18904.0,29.9593,29.9725,29.9263,29.9329,18904.0
2019-05-22 13:30:00,45.34,45.42,45.32,45.41,18625.0,29.9263,29.9791,29.9131,29.9725,18625.0
2019-05-22 14:00:00,45.41,45.44,45.37,45.42,60016.0,29.9725,29.9923,29.9461,29.9791,60016.0
2019-05-22 14:30:00,45.43,45.45,45.42,45.44,18593.0,29.9857,29.9989,29.9791,29.9923,18593.0
2019-05-22 15:00:00,45.44,45.47,45.41,45.45,43987.0,29.9923,30.0121,29.9725,29.9989,43987.0
2019-05-22 15:30:00,45.45,45.47,45.4,45.42,76253.0,29.9989,30.0121,29.9659,29.9791,76253.0
2019-05-23 09:30:00,45.16,45.23,45.09,45.14,32318.0,29.8075,29.8537,29.7613,29.7943,32318.0
2019-05-23 10:00:00,45.12,45.28,45.12,45.27,24310.0,29.7811,29.8867,29.7811,29.8801,24310.0
2019-05-23 10:30:00,45.27,45.29,45.23,45.25,24949.0,29.8801,29.8933,29.8537,29.8669,24949.0
2019-05-23 11:00:00,45.25,45.29,45.2,45.25,31431.0,29.8669,29.8933,29.8339,29.8669,31431.0
2019-05-23 11:30:00,45.25,45.33,45.24,45.29,33594.0,29.8669,29.9197,29.8603,29.8933,33594.0
2019-05-23 12:00:00,45.29,45.32,45.23,45.3,23138.0,29.8933,29.9131,29.8537,29.8999,23138.0
2019-05-23 12:30:00,45.3,45.33,45.26,45.31,26643.0,29.8999,29.9197,29.8735,29.9065,26643.0
2019-05-23 13:00:00,45.32,45.34,45.19,45.21,41842.0,29.9131,29.9263,29.8273,29.8405,41842.0
2019-05-23 13:30:00,45.21,45.27,45.19,45.2,29567.0,29.8405,29.8801,29.8273,29.8339,29567.0
2019-05-23 14:00:00,45.2,45.22,45.14,45.15,34078.0,29.8339,29.8471,29.7943,29.8009,34078.0
2019-05-23 14:30:00,45.16,45.19,45.1,45.13,35910.0,29.8075,29.8273,29.7679,29.7877,35910.0
2019-05-23 15:00:00,45.14,45.22,45.1,45.19,53292.0,29.7943,29.8471,29.7679,29.8273,53292.0
2019-05-23 15:30:00,45.18,45.2,45.12,45.18,145270.0,29.8207,29.8339,29.7811,29.8207,145270.0
2019-05-24 09:30:00,45.3,45.45,45.17,45.36,49723.0,29.8999,29.9989,29.8141,29.9395,49723.0
2019-05-24 10:00:00,45.36,45.38,45.26,45.28,24768.0,29.9395,29.9527,29.8735,29.8867,24768.0
2019-05-24 10:30:00,45.28,45.32,45.2,45.2,32986.0,29.8867,29.9131,29.8339,29.8339,32986.0
2019-05-24 11:00:00,45.21,45.27,45.15,45.27,34861.0,29.8405,29.8801,29.8009,29.8801,34861.0
2019-05-24 11:30:00,45.27,45.35,45.24,45.3,28426.0,29.8801,29.9329,29.8603,29.8999,28426.0
2019-05-24 12:00:00,45.3,45.32,45.24,45.29,25017.0,29.8999,29.9131,29.8603,29.8933,25017.0
2019-05-24 12:30:00,45.3,45.31,45.24,45.3,22064.0,29.8999,29.9065,29.8603,29.8999,22064.0
2019-05-24 13:00:00,45.3,45.33,45.27,45.28,21472.0,29.8999,29.9197,29.8801,29.8867,21472.0
2019-05-24 13:30:00,45.28,45.35,45.25,45.32,16467.0,29.8867,29.9329,29.8669,29.9131,16467.0
2019-05-24 14:00:00,45.32,45.33,45.27,45.3,24130.0,29.9131,29.9197,29.8801,29.8999,24130.0
2019-05-24 14:30:00,45.3,45.33,45.27,45.33,23581.0,29.8999,29.9197,29.8801,29.9197,23581.0
2019-05-24 15:00:00,45.33,45.35,45.31,45.34,31651.0,29.9197,29.9329,29.9065,29.9263,31651.0
2019-05-24 15:30:00,45.33,45.39,45.29,45.3,55342.0,29.9197,29.9593,29.8933,29.8999,55342.0
2019-05-28 09:30:00,45.23,45.35,45.22,45.35,36094.0,29.8537,29.9329,29.8471,29.9329,36094.0
2019-05-28 10:00:00,45.34,45.4,45.31,45.37,16056.0,29.9263,29.9659,29.9065,29.9461,16056.0
2019-05-28 10:30:00,45.37,45.48,45.36,45.48,28117.0,29.9461,30.0187,29.9395,30.0187,28117.0
2019-05-28 11:00:00,45.49,45.51,45.45,45.46,15942.0,30.0253,30.0385,29.9989,30.0055,15942.0
2019-05-28 11:30:00,45.45,45.49,45.4,45.48,17703.0,29.9989,30.0253,29.9659,30.0187,17703.0
2019-05-28 12:00:00,45.48,45.6,45.47,45.58,21522.0,30.0187,30.0979,30.0121,30.0847,21522.0
2019-05-28 12:30:00,45.58,45.59,45.53,45.55,10154.0,30.0847,30.0913,30.0517,30.0649,10154.0
2019-05-28 13:00:00,45.55,45.55,45.49,45.5,10524.0,30.0649,30.0649,30.0253,30.0319,10524.0
2019-05-28 13:30:00,45.5,45.55,45.49,45.53,12652.0,30.0319,30.0649,30.0253,30.0517,12652.0
2019-05-28 14:00:00,45.52,45.52,45.47,45.5,16355.0,30.0451,30.0451,30.0121,30.0319,16355.0
2019-05-28 14:30:00,45.5,45.51,45.42,45.46,26727.0,30.0319,30.0385,29.9791,30.0055,26727.0
2019-05-28 15:00:00,45.45,45.48,45.42,45.44,35190.0,29.9989,30.0187,29.9791,29.9923,35190.0
2019-05-28 15:30:00,45.44,45.47,45.28,45.39,295214.0,29.9923,30.0121,29.8867,29.9593,295214.0
2019-05-29 09:30:00,45.32,45.52,45.32,45.43,66680.0,29.9131,30.0451,29.9131,29.9857,66680.0
2019-05-29 10:00:00,45.43,45.45,45.32,45.45,26639.0,29.9857,29.9989,29.9131,29.9989,26639.0
2019-05-29 10:30:00,45.45,45.49,45.41,45.49,22188.0,29.9989,30.0253,29.9725,30.0253,22188.0
2019-05-29 11:00:00,45.49,45.49,45.31,45.31,29299.0,30.0253,30.0253,29.9065,29.9065,29299.0
2019-05-29 11:30:00,45.32,45.34,45.22,45.31,31048.0,29.9131,29.9263,29.8471,29.9065,31048.0
2019-05-29 12:00:00,45.31,45.34,45.3,45.33,8419.0,29.9065,29.9263,29.8999,29.9197,8419.0
2019-05-29 12:30:00,45.33,45.35,45.32,45.34,30819.0,29.9197,29.9329,29.9131,29.9263,30819.0
2019-05-29 13:00:00,45.34,45.41,45.3,45.41,30864.0,29.9263,29.9725,29.8999,29.9725,30864.0
2019-05-29 13:30:00,45.42,45.46,45.37,45.4,11737.0,29.9791,30.0055,29.9461,29.9659,11737.0
2019-05-29 14:00:00,45.41,45.42,45.35,45.4,30666.0,29.9725,29.9791,29.9329,29.9659,30666.0
2019-05-29 14:30:00,45.4,45.41,45.29,45.3,69894.0,29.9659,29.9725,29.8933,29.8999,69894.0
2019-05-29 15:00:00,45.29,45.31,45.26,45.3,44950.0,29.8933,29.9065,29.8735,29.8999,44950.0
2019-05-29 15:30:00,45.31,45.35,45.27,45.27,124315.0,29.9065,29.9329,29.8801,29.8801,124315.0
2019-05-30 09:30:00,45.42,45.43,45.24,45.26,34621.0,29.9791,29.9857,29.8603,29.8735,34621.0
2019-05-30 10:00:00,45.28,45.35,45.27,45.32,17476.0,29.8867,29.9329,29.8801,29.9131,17476.0
2019-05-30 10:30:00,45.33,45.36,45.15,45.21,26364.0,29.9197,29.9395,29.8009,29.8405,26364.0
2019-05-30 11:00:00,45.2,45.29,45.19,45.28,17927.0,29.8339,29.8933,29.8273,29.8867,17927.0
2019-05-30 11:30:00,45.29,45.29,45.17,45.18,20919.0,29.8933,29.8933,29.8141,29.8207,20919.0
2019-05-30 12:00:00,45.17,45.23,45.13,45.23,48378.0,29.8141,29.8537,29.7877,29.8537,48378.0
2019-05-30 12:30:00,45.23,45.34,45.22,45.31,34712.0,29.8537,29.9263,29.8471,29.9065,34712.0
2019-05-30 13:00:00,45.32,45.34,45.25,45.27,13372.0,29.9131,29.9263,29.8669,29.8801,13372.0
2019-05-30 13:30:00,45.27,45.27,45.2,45.21,52450.0,29.8801,29.8801,29.8339,29.8405,52450.0
2019-05-30 14:00:00,45.21,45.24,45.13,45.14,30517.0,29.8405,29.8603,29.7877,29.7943,30517.0
2019-05-30 14:30:00,45.13,45.15,45.08,45.14,37594.0,29.7877,29.8009,29.7547,29.7943,37594.0
2019-05-30 15:00:00,45.15,45.17,45.11,45.13,54965.0,29.8009,29.8141,29.7745,29.7877,54965.0
2019-05-30 15:30:00,45.12,45.17,45.09,45.14,96671.0,29.7811,29.8141,29.7613,29.7943,96671.0
2019-05-31 09:30:00,45.0,45.04,44.81,44.99,40845.0,29.7019,29.7283,29.5765,29.6953,40845.0
2019-05-31 10:00:00,45.01,45.12,45.0,45.04,36896.0,29.7085,29.7811,29.7019,29.7283,36896.0
2019-05-31 10:30:00,45.04,45.07,44.98,45.0,18234.0,29.7283,29.7481,29.6887,29.7019,18234.0
2019-05-31 11:00:00,44.99,45.05,44.89,45.05,39190.0,29.6953,29.7349,29.6293,29.7349,39190.0
2019-05-31 11:30:00,45.06,45.1,45.01,45.01,30840.0,29.7415,29.7679,29.7085,29.7085,30840.0
2019-05-31 12:00:00,45.01,45.12,45.01,45.09,59425.0,29.7085,29.7811,29.7085,29.7613,59425.0
2019-05-31 12:30:00,45.1,45.14,45.1,45.11,31421.0,29.7679,29.7943,29.7679,29.7745,31421.0
2019-05-31 13:00:00,45.11,45.11,45.05,45.07,18912.0,29.7745,29.7745,29.7349,29.7481,18912.0
2019-05-31 13:30:00,45.08,45.15,45.08,45.12,16032.0,29.7547,29.8009,29.7547,29.7811,16032.0
2019-05-31 14:00:00,45.13,45.13,45.05,45.06,21333.0,29.7877,29.7877,29.7349,29.7415,21333.0
2019-05-31 14:30:00,45.06,45.08,45.03,45.07,18959.0,29.7415,29.7547,29.7217,29.7481,18959.0
2019-05-31 15:00:00,45.06,45.07,44.97,45.0,36729.0,29.7415,29.7481,29.6821,29.7019,36729.0
2019-05-31 15:30:00,44.99,45.05,44.98,45.03,80396.0,29.6953,29.7349,29.6887,29.7217,80396.0
2019-06-03 09:30:00,45.14,45.17,45.05,45.11,30540.0,29.7943,29.8141,29.7349,29.7745,30540.0
2019-06-03 10:00:00,45.1,45.28,45.07,45.26,35473.0,29.7679,29.8867,29.7481,29.8735,35473.0
2019-06-03 10:30:00,45.26,45.31,45.15,45.21,36364.0,29.8735,29.9065,29.8009,29.8405,36364.0
2019-06-03 11:00:00,45.2,45.31,45.19,45.31,34044.0,29.8339,29.9065,29.8273,29.9065,34044.0
2019-06-03 11:30:00,45.3,45.39,45.3,45.34,32743.0,29.8999,29.9593,29.8999,29.9263,32743.0
2019-06-03 12:00:00,45.34,45.39,45.22,45.23,41639.0,29.9263,29.9593,29.8471,29.8537,41639.0
2019-06-03 12:30:00,45.23,45.29,45.23,45.25,36860.0,29.8537,29.8933,29.8537,29.8669,36860.0
2019-06-03 13:00:00,45.25,45.38,45.22,45.33,46135.0,29.8669,29.9527,29.8471,29.9197,46135.0
2019-06-03 13:30:00,45.32,45.38,45.26,45.37,26007.0,29.9131,29.9527,29.8735,29.9461,26007.0
2019-06-03 14:00:00,45.36,45.47,45.34,45.44,26979.0,29.9395,30.0121,29.9263,29.9923,26979.0
2019-06-03 14:30:00,45.44,45.45,45.38,45.42,26164.0,29.9923,29.9989,29.9527,29.9791,26164.0
2019-06-03 15:00:00,45.42,45.43,45.37,45.38,41864.0,29.9791,29.9857,29.9461,29.9527,41864.0
2019-06-03 15:30:00,45.38,45.44,45.35,45.43,111330.0,29.9527,29.9923,29.9329,29.9857,111330.0
2019-06-04 09:30:00,45.68,45.68,45.54,45.63,37241.0,30.1507,30.1507,30.0583,30.1177,37241.0
2019-06-04 10:00:00,45.6,45.67,45.53,45.61,33123.0,30.0979,30.1441,30.0517,30.1045,33123.0
2019-06-04 10:30:00,45.61,45.62,45.48,45.49,29654.0,30.1045,30.1111,30.0187,30.0253,29654.0
2019-06-04 11:00:00,45.48,45.56,45.44,45.55,38921.0,30.0187,30.0715,29.9923,30.0649,38921.0
2019-06-04 11:30:00,45.56,45.63,45.55,45.59,16066.0,30.0715,30.1177,30.0649,30.0913,16066.0
2019-06-04 12:00:00,45.58,45.63,45.56,45.61,13589.0,30.0847,30.1177,30.0715,30.1045,13589.0
2019-06-04 12:30:00,45.6,45.65,45.57,45.65,17007.0,30.0979,30.1309,30.0781,30.1309,17007.0
2019-06-04 13:00:00,45.65,45.67,45.62,45.66,19989.0,30.1309,30.1441,30.1111,30.1375,19989.0
2019-06-04 13:30:00,45.65,45.69,45.62,45.69,25520.0,30.1309,30.1573,30.1111,30.1573,25520.0
2019-06-04 14:00:00,45.7,45.71,45.64,45.66,16777.0,30.1639,30.1705,30.1243,30.1375,16777.0
2019-06-04 14:30:00,45.66,45.72,45.62,45.72,59018.0,30.1375,30.1771,30.1111,30.1771,59018.0
2019-06-04 15:00:00,45.71,45.77,45.68,45.75,43910.0,30.1705,30.2101,30.1507,30.1969,43910.0
2019-06-04 15:30:00,45.74,45.8,45.7,45.78,146119.0,30.1903,30.2299,30.1639,30.2167,146119.0
2019-06-05 09:30:00,45.95,46.29,45.92,46.12,70734.0,30.3289,30.5533,30.3091,30.4411,70734.0
2019-06-05 10:00:00,46.13,46.19,46.08,46.16,35393.0,30.4477,30.4873,30.4147,30.4675,35393.0
2019-06-05 10:30:00,46.16,46.2,46.07,46.12,25607.0,30.4675,30.4939,30.4081,30.4411,25607.0
2019-06-05 11:00:00,46.12,46.18,46.1,46.15,28344.0,30.4411,30.4807,30.4279,30.4609,28344.0
2019-06-05 11:30:00,46.16,46.2,46.09,46.11,45525.0,30.4675,30.4939,30.4213,30.4345,45525.0
2019-06-05 12:00:00,46.11,46.13,46.07,46.12,32308.0,30.4345,30.4477,30.4081,30.4411,32308.0
2019-06-05 12:30:00,46.13,46.13,46.05,46.07,13189.0,30.4477,30.4477,30.3949,30.4081,13189.0
2019-06-05 13:00:00,46.08,46.17,46.07,46.16,19530.0,30.4147,30.4741,30.4081,30.4675,19530.0
2019-06-05 13:30:00,46.16,46.19,46.13,46.16,20376.0,30.4675,30.4873,30.4477,30.4675,20376.0
2019-06-05 14:00:00,46.17,46.27,46.15,46.19,26291.0,30.4741,30.5401,30.4609,30.4873,26291.0
2019-06-05 14:30:00,46.19,46.21,46.16,46.18,23474.0,30.4873,30.5005,30.4675,30.4807,23474.0
2019-06-05 15:00:00,46.17,46.2,46.12,46.14,26271.0,30.4741,30.4939,30.4411,30.4543,26271.0
2019-06-05 15:30:00,46.14,46.19,46.09,46.16,109130.0,30.4543,30.4873,30.4213,30.4675,109130.0
2019-06-06 09:30:00,46.34,46.67,46.32,46.65,73194.0,30.5863,30.8041,30.5731,30.7909,73194.0
2019-06-06 10:00:00,46.65,46.68,46.58,46.65,35117.0,30.7909,30.8107,30.7447,30.7909,35117.0
2019-06-06 10:30:00,46.65,46.7,46.63,46.7,29338.0,30.7909,30.8239,30.7777,30.8239,29338.0
2019-06-06 11:00:00,46.7,46.77,46.69,46.77,24922.0,30.8239,30.8701,30.8173,30.8701,24922.0
2019-06-06 11:30:00,46.77,46.78,46.68,46.7,51248.0,30.8701,30.8767,30.8107,30.8239,51248.0
2019-06-06 12:00:00,46.7,46.72,46.57,46.7,43091.0,30.8239,30.8371,30.7381,30.8239,43091.0
2019-06-06 12:30:00,46.7,46.73,46.67,46.7,23386.0,30.8239,30.8437,30.8041,30.8239,23386.0
2019-06-06 13:00:00,46.71,46.77,46.7,46.73,33161.0,30.8305,30.8701,30.8239,30.8437,33161.0
2019-06-06 13:30:00,46.73,46.75,46.71,46.73,28221.0,30.8437,30.8569,30.8305,30.8437,28221.0
2019-06-06 14:00:00,46.72,46.72,46.63,46.63,28796.0,30.8371,30.8371,30.7777,30.7777,28796.0
2019-06-06 14:30:00,46.63,46.72,46.62,46.67,22075.0,30.7777,30.8371,30.7711,30.8041,22075.0
2019-06-06 15:00:00,46.66,46.7,46.63,46.66,36804.0,30.7975,30.8239,30.7777,30.7975,36804.0
2019-06-06 15:30:00,46.66,46.71,46.64,46.67,113141.0,30.7975,30.8305,30.7843,30.8041,113141.0
2019-06-07 09:30:00,46.95,47.13,46.85,46.92,63365.0,30.989,31.1078,30.9229,30.9692,63365.0
2019-06-07 10:00:00,46.91,47.02,46.89,47.02,20078.0,30.9626,31.0352,30.9494,31.0352,20078.0
2019-06-07 10:30:00,47.03,47.09,46.97,46.97,25756.0,31.0418,31.0814,31.0022,31.0022,25756.0
2019-06-07 11:00:00,46.98,47.01,46.86,46.87,33613.0,31.0088,31.0286,30.9295,30.9362,33613.0
2019-06-07 11:30:00,46.88,46.93,46.77,46.8,33965.0,30.9428,30.9758,30.8701,30.8899,33965.0
2019-06-07 12:00:00,46.79,46.84,46.76,46.83,21108.0,30.8833,30.9163,30.8635,30.9097,21108.0
2019-06-07 12:30:00,46.83,46.86,46.76,46.86,40203.0,30.9097,30.9295,30.8635,30.9295,40203.0
2019-06-07 13:00:00,46.85,46.91,46.84,46.85,27194.0,30.9229,30.9626,30.9163,30.9229,27194.0
2019-06-07 13:30:00,46.84,46.87,46.84,46.86,30807.0,30.9163,30.9362,30.9163,30.9295,30807.0
2019-06-07 14:00:00,46.86,46.87,46.82,46.84,29876.0,30.9295,30.9362,30.9031,30.9163,29876.0
2019-06-07 14:30:00,46.85,46.85,46.8,46.8,19859.0,30.9229,30.9229,30.8899,30.8899,19859.0
2019-06-07 15:00:00,46.8,46.86,46.78,46.86,50248.0,30.8899,30.9295,30.8767,30.9295,50248.0
2019-06-07 15:30:00,46.85,46.86,46.8,46.86,83942.0,30.9229,30.9295,30.8899,30.9295,83942.0
2019-06-10 09:30:00,46.85,46.89,46.72,46.84,57200.0,30.9229,30.9494,30.8371,30.9163,57200.0
2019-06-10 10:00:00,46.82,46.96,46.81,46.89,47981.0,30.9031,30.9956,30.8965,30.9494,47981.0
2019-06-10 10:30:00,46.89,46.91,46.75,46.76,18236.0,30.9494,30.9626,30.8569,30.8635,18236.0
2019-06-10 11:00:00,46.76,46.79,46.72,46.77,19993.0,30.8635,30.8833,30.8371,30.8701,19993.0
2019-06-10 11:30:00,46.77,46.85,46.74,46.76,28021.0,30.8701,30.9229,30.8503,30.8635,28021.0
2019-06-10 12:00:00,46.77,46.83,46.76,46.83,15804.0,30.8701,30.9097,30.8635,30.9097,15804.0
2019-06-10 12:30:00,46.82,46.86,46.78,46.85,27934.0,30.9031,30.9295,30.8767,30.9229,27934.0
2019-06-10 13:00:00,46.86,46.86,46.79,46.81,22322.0,30.9295,30.9295,30.8833,30.8965,22322.0
2019-06-10 13:30:00,46.82,46.89,46.82,46.89,20185.0,30.9031,30.9494,30.9031,30.9494,20185.0
2019-06-10 14:00:00,46.88,46.91,46.86,46.88,22279.0,30.9428,30.9626,30.9295,30.9428,22279.0
2019-06-10 14:30:00,46.88,46.89,46.82,46.86,17044.0,30.9428,30.9494,30.9031,30.9295,17044.0
2019-06-10 15:00:00,46.87,46.89,46.84,46.85,26173.0,30.9362,30.9494,30.9163,30.9229,26173.0
2019-06-10 15:30:00,46.85,46.88,46.8,46.81,103953.0,30.9229,30.9428,30.8899,30.8965,103953.0
2019-06-11 09:30:00,46.91,47.14,46.91,47.02,66641.0,30.9626,31.1144,30.9626,31.0352,66641.0
2019-06-11 10:00:00,47.02,47.08,46.94,47.02,15895.0,31.0352,31.0748,30.9824,31.0352,15895.0
2019-06-11 10:30:00,47.01,47.01,46.81,46.82,27208.0,31.0286,31.0286,30.8965,30.9031,27208.0
2019-06-11 11:00:00,46.82,46.9,46.79,46.9,26259.0,30.9031,30.956,30.8833,30.956,26259.0
2019-06-11 11:30:00,46.89,46.9,46.75,46.76,40129.0,30.9494,30.956,30.8569,30.8635,40129.0
2019-06-11 12:00:00,46.76,46.8,46.67,46.68,30401.0,30.8635,30.8899,30.8041,30.8107,30401.0
2019-06-11 12:30:00,46.68,46.71,46.66,46.7,29759.0,30.8107,30.8305,30.7975,30.8239,29759.0
2019-06-11 13:00:00,46.7,46.79,46.69,46.75,13167.0,30.8239,30.8833,30.8173,30.8569,13167.0
2019-06-11 13:30:00,46.76,46.81,46.75,46.76,23810.0,30.8635,30.8965,30.8569,30.8635,23810.0
2019-06-11 14:00:00,46.76,46.81,46.75,46.78,22578.0,30.8635,30.8965,30.8569,30.8767,22578.0
2019-06-11 14:30:00,46.78,46.78,46.67,46.68,16554.0,30.8767,30.8767,30.8041,30.8107,16554.0
2019-06-11 15:00:00,46.68,46.69,46.64,46.69,26869.0,30.8107,30.8173,30.7843,30.8173,26869.0
2019-06-11 15:30:00,46.69,46.79,46.67,46.71,73021.0,30.8173,30.8833,30.8041,30.8305,73021.0
2019-06-12 09:30:00,46.66,46.89,46.64,46.87,46193.0,30.7975,30.9494,30.7843,30.9362,46193.0
2019-06-12 10:00:00,46.87,46.9,46.79,46.9,33770.0,30.9362,30.956,30.8833,30.956,33770.0
2019-06-12 10:30:00,46.9,47.03,46.88,47.02,57460.0,30.956,31.0418,30.9428,31.0352,57460.0
2019-06-12 11:00:00,47.01,47.09,47.0,47.07,23863.0,31.0286,31.0814,31.022,31.0682,23863.0
2019-06-12 11:30:00,47.08,47.12,47.0,47.0,19315.0,31.0748,31.1012,31.022,31.022,19315.0
2019-06-12 12:00:00,47.0,47.07,46.99,47.05,16839.0,31.022,31.0682,31.0154,31.055,16839.0
2019-06-12 12:30:00,47.04,47.05,46.98,47.04,23940.0,31.0484,31.055,31.0088,31.0484,23940.0
2019-06-12 13:00:00,47.04,47.07,47.02,47.05,22344.0,31.0484,31.0682,31.0352,31.055,22344.0
2019-06-12 13:30:00,47.05,47.11,47.04,47.09,28431.0,31.055,31.0946,31.0484,31.0814,28431.0
2019-06-12 14:00:00,47.1,47.1,46.92,46.94,41120.0,31.088,31.088,30.9692,30.9824,41120.0
2019-06-12 14:30:00,46.94,46.94,46.89,46.91,28264.0,30.9824,30.9824,30.9494,30.9626,28264.0
2019-06-12 15:00:00,46.9,46.92,46.88,46.88,32588.0,30.956,30.9692,30.9428,30.9428,32588.0
2019-06-12 15:30:00,46.87,46.9,46.82,46.89,101545.0,30.9362,30.956,30.9031,30.9494,101545.0
2019-06-13 09:30:00,46.29,46.37,46.09,46.15,56548.0,30.9574,31.0109,30.8237,30.8638,56548.0
2019-06-13 10:00:00,46.14,46.17,46.06,46.09,24592.0,30.8571,30.8772,30.8036,30.8237,24592.0
2019-06-13 10:30:00,46.09,46.13,46.03,46.06,31309.0,30.8237,30.8504,30.7836,30.8036,31309.0
2019-06-13 11:00:00,46.06,46.06,45.98,46.02,23093.0,30.8036,30.8036,30.7501,30.7769,23093.0
2019-06-13 11:30:00,46.02,46.02,45.81,45.84,30086.0,30.7769,30.7769,30.6364,30.6565,30086.0
2019-06-13 12:00:00,45.84,45.85,45.61,45.61,39613.0,30.6565,30.6632,30.5027,30.5027,39613.0
2019-06-13 12:30:00,45.59,45.6,45.47,45.48,60759.0,30.4893,30.496,30.409,30.4157,60759.0
2019-06-13 13:00:00,45.48,45.51,45.37,45.4,41664.0,30.4157,30.4358,30.3422,30.3622,41664.0
2019-06-13 13:30:00,45.39,45.4,45.28,45.28,66105.0,30.3555,30.3622,30.282,30.282,66105.0
2019-06-13 14:00:00,45.28,45.32,45.21,45.23,55440.0,30.282,30.3087,30.2352,30.2485,55440.0
2019-06-13 14:30:00,45.22,45.23,45.01,45.03,88290.0,30.2419,30.2485,30.1014,30.1148,88290.0
2019-06-13 15:00:00,45.03,45.07,44.88,44.94,106509.0,30.1148,30.1415,30.0145,30.0546,106509.0
2019-06-13 15:30:00,44.95,44.98,44.85,44.92,245631.0,30.0613,30.0813,29.9944,30.0412,245631.0
2019-06-14 09:30:00,44.78,44.89,44.45,44.65,95903.0,29.9476,30.0212,29.7269,29.8607,95903.0
2019-06-14 10:00:00,44.65,44.81,44.63,44.77,56697.0,29.8607,29.9677,29.8473,29.9409,56697.0
2019-06-14 10:30:00,44.77,44.77,44.64,44.68,28435.0,29.9409,29.9409,29.854,29.8807,28435.0
2019-06-14 11:00:00,44.69,44.73,44.6,44.71,24623.0,29.8874,29.9142,29.8272,29.9008,24623.0
2019-06-14 11:30:00,44.72,44.76,44.66,44.69,20131.0,29.9075,29.9342,29.8673,29.8874,20131.0
2019-06-14 12:00:00,44.69,44.74,44.66,44.67,22443.0,29.8874,29.9208,29.8673,29.874,22443.0
2019-06-14 12:30:00,44.68,44.74,44.66,44.69,45686.0,29.8807,29.9208,29.8673,29.8874,45686.0
2019-06-14 13:00:00,44.68,44.7,44.61,44.62,31278.0,29.8807,29.8941,29.8339,29.8406,31278.0
2019-06-14 13:30:00,44.62,44.63,44.5,44.51,66154.0,29.8406,29.8473,29.7603,29.767,66154.0
2019-06-14 14:00:00,44.51,44.54,44.46,44.48,36797.0,29.767,29.7871,29.7336,29.747,36797.0
2019-06-14 14:30:00,44.49,44.54,44.48,44.54,32106.0,29.7536,29.7871,29.747,29.7871,32106.0
2019-06-14 15:00:00,44.54,44.69,44.53,44.66,74644.0,29.7871,29.8874,29.7804,29.8673,74644.0
2019-06-14 15:30:00,44.66,44.75,44.62,44.64,196181.0,29.8673,29.9275,29.8406,29.854,196181.0
2019-06-17 09:30:00,44.68,44.69,44.32,44.32,59140.0,29.8807,29.8874,29.64,29.64,59140.0
2019-06-17 10:00:00,44.33,44.34,44.12,44.27,81461.0,29.6466,29.6533,29.5062,29.6065,81461.0
2019-06-17 10:30:00,44.27,44.43,44.27,44.4,31925.0,29.6065,29.7135,29.6065,29.6935,31925.0
2019-06-17 11:00:00,44.39,44.49,44.36,44.39,31417.0,29.6868,29.7536,29.6667,29.6868,31417.0
2019-06-17 11:30:00,44.4,44.41,44.25,44.31,36703.0,29.6935,29.7001,29.5931,29.6333,36703.0
2019-06-17 12:00:00,44.31,44.32,44.23,44.24,25352.0,29.6333,29.64,29.5798,29.5865,25352.0
2019-06-17 12:30:00,44.24,44.25,44.15,44.18,63233.0,29.5865,29.5931,29.5263,29.5463,63233.0
2019-06-17 13:00:00,44.17,44.22,44.16,44.19,26173.0,29.5396,29.5731,29.533,29.553,26173.0
2019-06-17 13:30:00,44.19,44.23,44.16,44.16,26590.0,29.553,29.5798,29.533,29.533,26590.0
2019-06-17 14:00:00,44.17,44.2,44.13,44.13,39044.0,29.5396,29.5597,29.5129,29.5129,39044.0
2019-06-17 14:30:00,44.12,44.21,44.1,44.18,31816.0,29.5062,29.5664,29.4928,29.5463,31816.0
2019-06-17 15:00:00,44.18,44.33,44.16,44.31,91185.0,29.5463,29.6466,29.533,29.6333,91185.0
2019-06-17 15:30:00,44.3,44.34,44.23,44.3,159039.0,29.6266,29.6533,29.5798,29.6266,159039.0
2019-06-18 09:30:00,44.58,44.79,44.57,44.76,100663.0,29.8138,29.9543,29.8072,29.9342,100663.0
2019-06-18 10:00:00,44.76,44.95,44.72,44.92,66920.0,29.9342,30.0613,29.9075,30.0412,66920.0
2019-06-18 10:30:00,44.92,45.02,44.91,44.93,38848.0,30.0412,30.1081,30.0345,30.0479,38848.0
2019-06-18 11:00:00,44.94,45.13,44.93,45.13,32626.0,30.0546,30.1817,30.0479,30.1817,32626.0
2019-06-18 11:30:00,45.12,45.27,45.11,45.13,49497.0,30.175,30.2753,30.1683,30.1817,49497.0
2019-06-18 12:00:00,45.11,45.14,45.09,45.11,20536.0,30.1683,30.1884,30.1549,30.1683,20536.0
2019-06-18 12:30:00,45.11,45.17,45.06,45.09,27097.0,30.1683,30.2084,30.1348,30.1549,27097.0
2019-06-18 13:00:00,45.07,45.1,45.0,45.03,24990.0,30.1415,30.1616,30.0947,30.1148,24990.0
2019-06-18 13:30:00,45.03,45.14,45.03,45.12,25680.0,30.1148,30.1884,30.1148,30.175,25680.0
2019-06-18 14:00:00,45.12,45.21,45.1,45.14,26149.0,30.175,30.2352,30.1616,30.1884,26149.0
2019-06-18 14:30:00,45.13,45.18,45.09,45.14,29245.0,30.1817,30.2151,30.1549,30.1884,29245.0
2019-06-18 15:00:00,45.14,45.17,45.11,45.14,45142.0,30.1884,30.2084,30.1683,30.1884,45142.0
2019-06-18 15:30:00,45.13,45.13,44.99,45.02,116922.0,30.1817,30.1817,30.088,30.1081,116922.0
2019-06-19 09:30:00,45.15,45.25,44.96,45.25,37205.0,30.195,30.2619,30.068,30.2619,37205.0
2019-06-19 10:00:00,45.24,45.32,45.23,45.25,28676.0,30.2552,30.3087,30.2485,30.2619,28676.0
2019-06-19 10:30:00,45.25,45.27,45.15,45.23,24313.0,30.2619,30.2753,30.195,30.2485,24313.0
2019-06-19 11:00:00,45.24,45.29,45.22,45.24,17663.0,30.2552,30.2887,30.2419,30.2552,17663.0
2019-06-19 11:30:00,45.26,45.3,45.19,45.19,21029.0,30.2686,30.2954,30.2218,30.2218,21029.0
2019-06-19 12:00:00,45.2,45.21,45.14,45.15,11773.0,30.2285,30.2352,30.1884,30.195,11773.0
2019-06-19 12:30:00,45.14,45.17,45.08,45.1,16514.0,30.1884,30.2084,30.1482,30.1616,16514.0
2019-06-19 13:00:00,45.09,45.09,45.06,45.08,23329.0,30.1549,30.1549,30.1348,30.1482,23329.0
2019-06-19 13:30:00,45.08,45.13,45.07,45.12,23431.0,30.1482,30.1817,30.1415,30.175,23431.0
2019-06-19 14:00:00,45.12,45.37,45.11,45.36,32609.0,30.175,30.3422,30.1683,30.3355,32609.0
2019-06-19 14:30:00,45.36,45.52,45.36,45.5,38808.0,30.3355,30.4425,30.3355,30.4291,38808.0
2019-06-19 15:00:00,45.5,45.52,45.45,45.47,35132.0,30.4291,30.4425,30.3957,30.409,35132.0
2019-06-19 15:30:00,45.47,45.51,45.45,45.51,90096.0,30.409,30.4358,30.3957,30.4358,90096.0
2019-06-20 09:30:00,45.82,45.95,45.64,45.65,104187.0,30.6431,30.7301,30.5227,30.5294,104187.0
2019-06-20 10:00:00,45.63,45.75,45.63,45.63,34316.0,30.516,30.5963,30.516,30.516,34316.0
2019-06-20 10:30:00,45.61,45.61,45.36,45.36,56892.0,30.5027,30.5027,30.3355,30.3355,56892.0
2019-06-20 11:00:00,45.37,45.38,45.28,45.3,22595.0,30.3422,30.3489,30.282,30.2954,22595.0
2019-06-20 11:30:00,45.3,45.33,45.25,45.32,24001.0,30.2954,30.3154,30.2619,30.3087,24001.0
2019-06-20 12:00:00,45.32,45.34,45.24,45.34,37152.0,30.3087,30.3221,30.2552,30.3221,37152.0
2019-06-20 12:30:00,45.34,45.36,45.27,45.3,26654.0,30.3221,30.3355,30.2753,30.2954,26654.0
2019-06-20 13:00:00,45.31,45.37,45.31,45.37,27566.0,30.302,30.3422,30.302,30.3422,27566.0
2019-06-20 13:30:00,45.38,45.4,45.36,45.36,18545.0,30.3489,30.3622,30.3355,30.3355,18545.0
2019-06-20 14:00:00,45.36,45.46,45.35,45.42,37042.0,30.3355,30.4024,30.3288,30.3756,37042.0
2019-06-20 14:30:00,45.42,45.49,45.41,45.49,15878.0,30.3756,30.4224,30.3689,30.4224,15878.0
2019-06-20 15:00:00,45.49,45.51,45.42,45.43,49966.0,30.4224,30.4358,30.3756,30.3823,49966.0
2019-06-20 15:30:00,45.44,45.61,45.43,45.6,144207.0,30.389,30.5027,30.3823,30.496,144207.0
2019-06-21 09:30:00,45.43,45.6,45.43,45.45,42452.0,30.3823,30.496,30.3823,30.3957,42452.0
2019-06-21 10:00:00,45.45,45.47,45.39,45.4,24172.0,30.3957,30.409,30.3555,30.3622,24172.0
2019-06-21 10:30:00,45.39,45.4,45.29,45.31,27956.0,30.3555,30.3622,30.2887,30.302,27956.0
2019-06-21 11:00:00,45.32,45.36,45.21,45.21,22035.0,30.3087,30.3355,30.2352,30.2352,22035.0
2019-06-21 11:30:00,45.19,45.34,45.19,45.32,24805.0,30.2218,30.3221,30.2218,30.3087,24805.0
2019-06-21 12:00:00,45.32,45.38,45.32,45.36,26779.0,30.3087,30.3489,30.3087,30.3355,26779.0
2019-06-21 12:30:00,45.36,45.37,45.29,45.3,26757.0,30.3355,30.3422,30.2887,30.2954,26757.0
2019-06-21 13:00:00,45.31,45.32,45.27,45.3,33820.0,30.302,30.3087,30.2753,30.2954,33820.0
2019-06-21 13:30:00,45.33,45.37,45.31,45.35,24182.0,30.3154,30.3422,30.302,30.3288,24182.0
2019-06-21 14:00:00,45.35,45.35,45.29,45.3,31943.0,30.3288,30.3288,30.2887,30.2954,31943.0
2019-06-21 14:30:00,45.3,45.38,45.3,45.37,22021.0,30.2954,30.3489,30.2954,30.3422,22021.0
2019-06-21 15:00:00,45.37,45.42,45.34,45.4,28593.0,30.3422,30.3756,30.3221,30.3622,28593.0
2019-06-21 15:30:00,45.4,45.48,45.36,45.36,124315.0,30.3622,30.4157,30.3355,30.3355,124315.0
2019-06-24 09:30:00,45.39,45.55,45.39,45.44,33271.0,30.3555,30.4625,30.3555,30.389,33271.0
2019-06-24 10:00:00,45.46,45.53,45.37,45.53,17054.0,30.4024,30.4492,30.3422,30.4492,17054.0
2019-06-24 10:30:00,45.55,45.59,45.5,45.57,18607.0,30.4625,30.4893,30.4291,30.4759,18607.0
2019-06-24 11:00:00,45.57,45.57,45.48,45.57,15020.0,30.4759,30.4759,30.4157,30.4759,15020.0
2019-06-24 11:30:00,45.56,45.58,45.49,45.58,14728.0,30.4692,30.4826,30.4224,30.4826,14728.0
2019-06-24 12:00:00,45.58,45.59,45.55,45.56,17751.0,30.4826,30.4893,30.4625,30.4692,17751.0
2019-06-24 12:30:00,45.56,45.6,45.56,45.58,9946.0,30.4692,30.496,30.4692,30.4826,9946.0
2019-06-24 13:00:00,45.59,45.65,45.58,45.63,15657.0,30.4893,30.5294,30.4826,30.516,15657.0
2019-06-24 13:30:00,45.63,45.66,45.6,45.64,10133.0,30.516,30.5361,30.496,30.5227,10133.0
2019-06-24 14:00:00,45.64,45.69,45.58,45.58,22901.0,30.5227,30.5562,30.4826,30.4826,22901.0
2019-06-24 14:30:00,45.57,45.64,45.56,45.62,12922.0,30.4759,30.5227,30.4692,30.5094,12922.0
2019-06-24 15:00:00,45.62,45.62,45.55,45.55,25452.0,30.5094,30.5094,30.4625,30.4625,25452.0
2019-06-24 15:30:00,45.56,45.63,45.54,45.59,53419.0,30.4692,30.516,30.4559,30.4893,53419.0
2019-06-25 09:30:00,45.64,45.8,45.61,45.68,30155.0,30.5227,30.6297,30.5027,30.5495,30155.0
2019-06-25 10:00:00,45.68,45.74,45.66,45.68,29742.0,30.5495,30.5896,30.5361,30.5495,29742.0
2019-06-25 10:30:00,45.69,45.7,45.57,45.61,26687.0,30.5562,30.5629,30.4759,30.5027,26687.0
2019-06-25 11:00:00,45.61,45.63,45.51,45.52,22241.0,30.5027,30.516,30.4358,30.4425,22241.0
2019-06-25 11:30:00,45.53,45.58,45.44,45.53,25216.0,30.4492,30.4826,30.389,30.4492,25216.0
2019-06-25 12:00:00,45.54,45.57,45.49,45.53,20369.0,30.4559,30.4759,30.4224,30.4492,20369.0
2019-06-25 12:30:00,45.53,45.56,45.39,45.5,35389.0,30.4492,30.4692,30.3555,30.4291,35389.0
2019-06-25 13:00:00,45.5,45.52,45.42,45.5,23872.0,30.4291,30.4425,30.3756,30.4291,23872.0
2019-06-25 13:30:00,45.5,45.57,45.49,45.51,20848.0,30.4291,30.4759,30.4224,30.4358,20848.0
2019-06-25 14:00:00,45.5,45.57,45.49,45.54,26149.0,30.4291,30.4759,30.4224,30.4559,26149.0
2019-06-25 14:30:00,45.55,45.56,45.47,45.56,21693.0,30.4625,30.4692,30.409,30.4692,21693.0
2019-06-25 15:00:00,45.56,45.64,45.54,45.63,23396.0,30.4692,30.5227,30.4559,30.516,23396.0
2019-06-25 15:30:00,45.62,45.63,45.52,45.53,103786.0,30.5094,30.516,30.4425,30.4492,103786.0
2019-06-26 09:30:00,45.66,45.66,45.48,45.48,57956.0,30.5361,30.5361,30.4157,30.4157,57956.0
2019-06-26 10:00:00,45.5,45.53,45.4,45.43,23476.0,30.4291,30.4492,30.3622,30.3823,23476.0
2019-06-26 10:30:00,45.43,45.5,45.4,45.49,18938.0,30.3823,30.4291,30.3622,30.4224,18938.0
2019-06-26 11:00:00,45.49,45.54,45.4,45.41,37478.0,30.4224,30.4559,30.3622,30.3689,37478.0
2019-06-26 11:30:00,45.41,45.43,45.37,45.42,14214.0,30.3689,30.3823,30.3422,30.3756,14214.0
2019-06-26 12:00:00,45.43,45.46,45.4,45.45,15621.0,30.3823,30.4024,30.3622,30.3957,15621.0
2019-06-26 12:30:00,45.44,45.47,45.41,45.43,43899.0,30.389,30.409,30.3689,30.3823,43899.0
2019-06-26 13:00:00,45.42,45.45,45.38,45.42,18556.0,30.3756,30.3957,30.3489,30.3756,18556.0
2019-06-26 13:30:00,45.42,45.43,45.38,45.39,24427.0,30.3756,30.3823,30.3489,30.3555,24427.0
2019-06-26 14:00:00,45.39,45.4,45.36,45.38,28236.0,30.3555,30.3622,30.3355,30.3489,28236.0
2019-06-26 14:30:00,45.37,45.4,45.35,45.4,28220.0,30.3422,30.3622,30.3288,30.3622,28220.0
2019-06-26 15:00:00,45.4,45.42,45.36,45.38,26937.0,30.3622,30.3756,30.3355,30.3489,26937.0
2019-06-26 15:30:00,45.37,45.37,45.29,45.29,112586.0,30.3422,30.3422,30.2887,30.2887,112586.0
2019-06-27 09:30:00,45.33,45.41,45.24,45.26,48497.0,30.3154,30.3689,30.2552,30.2686,48497.0
2019-06-27 10:00:00,45.24,45.37,45.23,45.34,29111.0,30.2552,30.3422,30.2485,30.3221,29111.0
2019-06-27 10:30:00,45.35,45.47,45.34,45.45,37413.0,30.3288,30.409,30.3221,30.3957,37413.0
2019-06-27 11:00:00,45.44,45.57,45.44,45.53,33071.0,30.389,30.4759,30.389,30.4492,33071.0
2019-06-27 11:30:00,45.54,45.61,45.5,45.56,22256.0,30.4559,30.5027,30.4291,30.4692,22256.0
2019-06-27 12:00:00,45.56,45.62,45.55,45.55,20828.0,30.4692,30.5094,30.4625,30.4625,20828.0
2019-06-27 12:30:00,45.55,45.57,45.5,45.51,28153.0,30.4625,30.4759,30.4291,30.4358,28153.0
2019-06-27 13:00:00,45.52,45.55,45.49,45.52,23501.0,30.4425,30.4625,30.4224,30.4425,23501.0
2019-06-27 13:30:00,45.53,45.56,45.5,45.51,13091.0,30.4492,30.4692,30.4291,30.4358,13091.0
2019-06-27 14:00:00,45.51,45.56,45.48,45.49,22484.0,30.4358,30.4692,30.4157,30.4224,22484.0
2019-06-27 14:30:00,45.49,45.54,45.48,45.54,13898.0,30.4224,30.4559,30.4157,30.4559,13898.0
2019-06-27 15:00:00,45.55,45.55,45.49,45.51,25592.0,30.4625,30.4625,30.4224,30.4358,25592.0
2019-06-27 15:30:00,45.51,45.62,45.5,45.6,88018.0,30.4358,30.5094,30.4291,30.496,88018.0
2019-06-28 09:30:00,45.56,45.6,45.41,45.56,45267.0,30.4692,30.496,30.3689,30.4692,45267.0
2019-06-28 10:00:00,45.55,45.59,45.49,45.5,20863.0,30.4625,30.4893,30.4224,30.4291,20863.0
2019-06-28 10:30:00,45.53,45.57,45.49,45.55,24921.0,30.4492,30.4759,30.4224,30.4625,24921.0
2019-06-28 11:00:00,45.54,45.54,45.48,45.49,22439.0,30.4559,30.4559,30.4157,30.4224,22439.0
2019-06-28 11:30:00,45.49,45.51,45.36,45.37,24499.0,30.4224,30.4358,30.3355,30.3422,24499.0
2019-06-28 12:00:00,45.37,45.41,45.33,45.39,38008.0,30.3422,30.3689,30.3154,30.3555,38008.0
2019-06-28 12:30:00,45.4,45.41,45.36,45.37,13435.0,30.3622,30.3689,30.3355,30.3422,13435.0
2019-06-28 13:00:00,45.38,45.38,45.24,45.25,20300.0,30.3489,30.3489,30.2552,30.2619,20300.0
2019-06-28 13:30:00,45.25,45.29,45.23,45.26,28857.0,30.2619,30.2887,30.2485,30.2686,28857.0
2019-06-28 14:00:00,45.27,45.35,45.26,45.33,27114.0,30.2753,30.3288,30.2686,30.3154,27114.0
2019-06-28 14:30:00,45.32,45.35,45.28,45.33,37076.0,30.3087,30.3288,30.282,30.3154,37076.0
2019-06-28 15:00:00,45.31,45.41,45.3,45.4,81910.0,30.302,30.3689,30.2954,30.3622,81910.0
2019-06-28 15:30:00,45.39,45.53,45.37,45.48,109065.0,30.3555,30.4492,30.3422,30.4157,109065.0
2019-07-01 09:30:00,45.42,45.6,45.4,45.48,36838.0,30.3756,30.496,30.3622,30.4157,36838.0
2019-07-01 10:00:00,45.48,45.48,45.37,45.45,19875.0,30.4157,30.4157,30.3422,30.3957,19875.0
2019-07-01 10:30:00,45.45,45.56,45.45,45.54,11911.0,30.3957,30.4692,30.3957,30.4559,11911.0
2019-07-01 11:00:00,45.55,45.62,45.53,45.53,24651.0,30.4625,30.5094,30.4492,30.4492,24651.0
2019-07-01 11:30:00,45.52,45.56,45.51,45.52,21565.0,30.4425,30.4692,30.4358,30.4425,21565.0
2019-07-01 12:00:00,45.52,45.53,45.47,45.51,15578.0,30.4425,30.4492,30.409,30.4358,15578.0
2019-07-01 12:30:00,45.51,45.51,45.44,45.45,13283.0,30.4358,30.4358,30.389,30.3957,13283.0
2019-07-01 13:00:00,45.45,45.48,45.43,45.45,16558.0,30.3957,30.4157,30.3823,30.3957,16558.0
2019-07-01 13:30:00,45.44,45.47,45.43,45.45,13087.0,30.389,30.409,30.3823,30.3957,13087.0
2019-07-01 14:00:00,45.45,45.46,45.43,45.45,12370.0,30.3957,30.4024,30.3823,30.3957,12370.0
2019-07-01 14:30:00,45.45,45.45,45.4,45.41,16749.0,30.3957,30.3957,30.3622,30.3689,16749.0
2019-07-01 15:00:00,45.4,45.44,45.39,45.39,22682.0,30.3622,30.389,30.3555,30.3555,22682.0
2019-07-01 15:30:00,45.4,45.45,45.39,45.44,65064.0,30.3622,30.3957,30.3555,30.389,65064.0
2019-07-02 09:30:00,45.74,45.89,45.54,45.66,53288.0,30.5896,30.6899,30.4559,30.5361,53288.0
2019-07-02 10:00:00,45.66,45.69,45.52,45.57,27642.0,30.5361,30.5562,30.4425,30.4759,27642.0
2019-07-02 10:30:00,45.58,45.83,45.58,45.8,35346.0,30.4826,30.6498,30.4826,30.6297,35346.0
2019-07-02 11:00:00,45.79,45.83,45.73,45.81,29756.0,30.6231,30.6498,30.5829,30.6364,29756.0
2019-07-02 11:30:00,45.79,45.94,45.78,45.9,39608.0,30.6231,30.7234,30.6164,30.6966,39608.0
2019-07-02 12:00:00,45.87,45.92,45.85,45.9,17737.0,30.6766,30.71,30.6632,30.6966,17737.0
2019-07-02 12:30:00,45.9,45.9,45.76,45.77,29494.0,30.6966,30.6966,30.603,30.6097,29494.0
2019-07-02 13:00:00,45.77,45.83,45.73,45.81,32331.0,30.6097,30.6498,30.5829,30.6364,32331.0
2019-07-02 13:30:00,45.82,45.86,45.79,45.84,27041.0,30.6431,30.6699,30.6231,30.6565,27041.0
2019-07-02 14:00:00,45.86,46.03,45.86,45.99,54475.0,30.6699,30.7836,30.6699,30.7568,54475.0
2019-07-02 14:30:00,46.0,46.06,45.96,46.05,48952.0,30.7635,30.8036,30.7367,30.7969,48952.0
2019-07-02 15:00:00,46.04,46.14,46.03,46.1,51568.0,30.7902,30.8571,30.7836,30.8304,51568.0
2019-07-02 15:30:00,46.1,46.11,46.01,46.08,114984.0,30.8304,30.8371,30.7702,30.817,114984.0
2019-07-03 09:30:00,46.26,46.56,46.25,46.42,49038.0,30.9374,31.138,30.9307,31.0444,49038.0
2019-07-03 10:00:00,46.44,46.45,46.35,46.41,15992.0,31.0578,31.0644,30.9976,31.0377,15992.0
2019-07-03 10:30:00,46.42,46.46,46.37,46.42,37521.0,31.0444,31.0711,31.0109,31.0444,37521.0
2019-07-03 11:00:00,46.42,46.44,46.33,46.43,35015.0,31.0444,31.0578,30.9842,31.0511,35015.0
2019-07-03 11:30:00,46.43,46.51,46.4,46.42,28745.0,31.0511,31.1046,31.031,31.0444,28745.0
2019-07-03 12:00:00,46.43,46.45,46.39,46.42,41479.0,31.0511,31.0644,31.0243,31.0444,41479.0
2019-07-03 12:30:00,46.43,46.43,46.26,46.26,70335.0,31.0511,31.0511,30.9374,30.9374,70335.0
2019-07-05 09:30:00,46.06,46.12,45.82,45.86,29328.0,30.8036,30.8437,30.6431,30.6699,29328.0
2019-07-05 10:00:00,45.85,45.98,45.81,45.91,28438.0,30.6632,30.7501,30.6364,30.7033,28438.0
2019-07-05 10:30:00,45.9,46.05,45.87,46.05,24091.0,30.6966,30.7969,30.6766,30.7969,24091.0
2019-07-05 11:00:00,46.06,46.08,46.0,46.05,35970.0,30.8036,30.817,30.7635,30.7969,35970.0
2019-07-05 11:30:00,46.05,46.06,45.99,46.03,28095.0,30.7969,30.8036,30.7568,30.7836,28095.0
2019-07-05 12:00:00,46.04,46.15,46.02,46.13,9229.0,30.7902,30.8638,30.7769,30.8504,9229.0
2019-07-05 12:30:00,46.14,46.2,46.13,46.2,24590.0,30.8571,30.8972,30.8504,30.8972,24590.0
2019-07-05 13:00:00,46.19,46.22,46.08,46.14,30897.0,30.8906,30.9106,30.817,30.8571,30897.0
2019-07-05 13:30:00,46.14,46.15,46.1,46.12,15565.0,30.8571,30.8638,30.8304,30.8437,15565.0
2019-07-05 14:00:00,46.12,46.19,46.1,46.19,26714.0,30.8437,30.8906,30.8304,30.8906,26714.0
2019-07-05 14:30:00,46.19,46.24,46.19,46.23,10114.0,30.8906,30.924,30.8906,30.9173,10114.0
2019-07-05 15:00:00,46.23,46.23,46.17,46.22,27585.0,30.9173,30.9173,30.8772,30.9106,27585.0
2019-07-05 15:30:00,46.22,46.24,46.13,46.22,77863.0,30.9106,30.924,30.8504,30.9106,77863.0
2019-07-08 09:30:00,45.82,45.93,45.76,45.82,63679.0,30.6431,30.7167,30.603,30.6431,63679.0
2019-07-08 10:00:00,45.82,45.85,45.75,45.79,36303.0,30.6431,30.6632,30.5963,30.6231,36303.0
2019-07-08 10:30:00,45.77,45.78,45.61,45.62,35624.0,30.6097,30.6164,30.5027,30.5094,35624.0
2019-07-08 11:00:00,45.62,45.7,45.58,45.64,34262.0,30.5094,30.5629,30.4826,30.5227,34262.0
2019-07-08 11:30:00,45.64,45.64,45.5,45.57,42419.0,30.5227,30.5227,30.4291,30.4759,42419.0
2019-07-08 12:00:00,45.57,45.6,45.55,45.57,26182.0,30.4759,30.496,30.4625,30.4759,26182.0
2019-07-08 12:30:00,45.59,45.63,45.58,45.61,20831.0,30.4893,30.516,30.4826,30.5027,20831.0
2019-07-08 13:00:00,45.61,45.63,45.59,45.6,22921.0,30.5027,30.516,30.4893,30.496,22921.0
2019-07-08 13:30:00,45.6,45.62,45.57,45.6,31034.0,30.496,30.5094,30.4759,30.496,31034.0
2019-07-08 14:00:00,45.6,45.72,45.59,45.72,27564.0,30.496,30.5762,30.4893,30.5762,27564.0
2019-07-08 14:30:00,45.73,45.74,45.68,45.7,54968.0,30.5829,30.5896,30.5495,30.5629,54968.0
2019-07-08 15:00:00,45.7,45.76,45.65,45.73,82375.0,30.5629,30.603,30.5294,30.5829,82375.0
2019-07-08 15:30:00,45.73,45.83,45.73,45.81,241230.0,30.5829,30.6498,30.5829,30.6364,241230.0
2019-07-09 09:30:00,45.69,45.88,45.64,45.81,48836.0,30.5562,30.6832,30.5227,30.6364,48836.0
2019-07-09 10:00:00,45.81,45.92,45.79,45.9,44294.0,30.6364,30.71,30.6231,30.6966,44294.0
2019-07-09 10:30:00,45.9,45.96,45.85,45.93,39213.0,30.6966,30.7367,30.6632,30.7167,39213.0
2019-07-09 11:00:00,45.92,46.02,45.91,45.99,29151.0,30.71,30.7769,30.7033,30.7568,29151.0
2019-07-09 11:30:00,46.0,46.03,45.95,45.96,34000.0,30.7635,30.7836,30.7301,30.7367,34000.0
2019-07-09 12:00:00,45.96,45.96,45.87,45.89,23376.0,30.7367,30.7367,30.6766,30.6899,23376.0
2019-07-09 12:30:00,45.9,45.91,45.86,45.88,30064.0,30.6966,30.7033,30.6699,30.6832,30064.0
2019-07-09 13:00:00,45.88,45.92,45.87,45.9,18880.0,30.6832,30.71,30.6766,30.6966,18880.0
2019-07-09 13:30:00,45.9,45.94,45.87,45.89,45255.0,30.6966,30.7234,30.6766,30.6899,45255.0
2019-07-09 14:00:00,45.89,45.99,45.88,45.98,51900.0,30.6899,30.7568,30.6832,30.7501,51900.0
2019-07-09 14:30:00,45.98,46.09,45.95,46.06,66619.0,30.7501,30.8237,30.7301,30.8036,66619.0
2019-07-09 15:00:00,46.05,46.06,45.98,46.02,95200.0,30.7969,30.8036,30.7501,30.7769,95200.0
2019-07-09 15:30:00,46.02,46.15,46.01,46.13,227263.0,30.7769,30.8638,30.7702,30.8504,227263.0
2019-07-10 09:30:00,46.34,46.42,46.28,46.3,77254.0,30.9909,31.0444,30.9508,30.9641,77254.0
2019-07-10 10:00:00,46.27,46.3,46.14,46.14,54820.0,30.9441,30.9641,30.8571,30.8571,54820.0
2019-07-10 10:30:00,46.14,46.16,46.03,46.05,49680.0,30.8571,30.8705,30.7836,30.7969,49680.0
2019-07-10 11:00:00,46.05,46.08,46.03,46.07,75632.0,30.7969,30.817,30.7836,30.8103,75632.0
2019-07-10 11:30:00,46.05,46.2,46.04,46.17,42784.0,30.7969,30.8972,30.7902,30.8772,42784.0
2019-07-10 12:00:00,46.18,46.18,46.15,46.18,35697.0,30.8839,30.8839,30.8638,30.8839,35697.0
2019-07-10 12:30:00,46.17,46.18,46.12,46.16,51224.0,30.8772,30.8839,30.8437,30.8705,51224.0
2019-07-10 13:00:00,46.16,46.22,46.14,46.21,68166.0,30.8705,30.9106,30.8571,30.9039,68166.0
2019-07-10 13:30:00,46.21,46.26,46.19,46.2,42484.0,30.9039,30.9374,30.8906,30.8972,42484.0
2019-07-10 14:00:00,46.2,46.23,46.15,46.15,52492.0,30.8972,30.9173,30.8638,30.8638,52492.0
2019-07-10 14:30:00,46.15,46.18,46.04,46.09,46891.0,30.8638,30.8839,30.7902,30.8237,46891.0
2019-07-10 15:00:00,46.09,46.1,46.02,46.02,55780.0,30.8237,30.8304,30.7769,30.7769,55780.0
2019-07-10 15:30:00,46.03,46.11,46.0,46.09,158911.0,30.7836,30.8371,30.7635,30.8237,158911.0
2019-07-11 09:30:00,46.24,46.33,46.18,46.31,64503.0,30.924,30.9842,30.8839,30.9708,64503.0
2019-07-11 10:00:00,46.32,46.32,46.15,46.16,26806.0,30.9775,30.9775,30.8638,30.8705,26806.0
2019-07-11 10:30:00,46.16,46.27,46.1,46.2,79074.0,30.8705,30.9441,30.8304,30.8972,79074.0
2019-07-11 11:00:00,46.21,46.32,46.19,46.21,30488.0,30.9039,30.9775,30.8906,30.9039,30488.0
2019-07-11 11:30:00,46.21,46.25,46.2,46.25,22829.0,30.9039,30.9307,30.8972,30.9307,22829.0
2019-07-11 12:00:00,46.24,46.3,46.23,46.3,35566.0,30.924,30.9641,30.9173,30.9641,35566.0
2019-07-11 12:30:00,46.27,46.3,46.26,46.28,23994.0,30.9441,30.9641,30.9374,30.9508,23994.0
2019-07-11 13:00:00,46.27,46.33,46.27,46.33,43161.0,30.9441,30.9842,30.9441,30.9842,43161.0
2019-07-11 13:30:00,46.32,46.34,46.26,46.32,41500.0,30.9775,30.9909,30.9374,30.9775,41500.0
2019-07-11 14:00:00,46.31,46.4,46.31,46.39,36933.0,30.9708,31.031,30.9708,31.0243,36933.0
2019-07-11 14:30:00,46.39,46.5,46.38,46.5,47820.0,31.0243,31.0979,31.0176,31.0979,47820.0
2019-07-11 15:00:00,46.49,46.5,46.31,46.33,60308.0,31.0912,31.0979,30.9708,30.9842,60308.0
2019-07-11 15:30:00,46.33,46.36,46.28,46.32,142552.0,30.9842,31.0043,30.9508,30.9775,142552.0
2019-07-12 09:30:00,46.44,46.68,46.39,46.43,72678.0,31.0578,31.2183,31.0243,31.0511,72678.0
2019-07-12 10:00:00,46.42,46.51,46.4,46.43,33631.0,31.0444,31.1046,31.031,31.0511,33631.0
2019-07-12 10:30:00,46.44,46.56,46.4,46.54,22988.0,31.0578,31.138,31.031,31.1246,22988.0
2019-07-12 11:00:00,46.54,46.62,46.5,46.61,19290.0,31.1246,31.1781,31.0979,31.1714,19290.0
2019-07-12 11:30:00,46.6,46.6,46.45,46.48,23567.0,31.1648,31.1648,31.0644,31.0845,23567.0
2019-07-12 12:00:00,46.47,46.47,46.37,46.38,34218.0,31.0778,31.0778,31.0109,31.0176,34218.0
2019-07-12 12:30:00,46.36,46.44,46.35,46.41,23176.0,31.0043,31.0578,30.9976,31.0377,23176.0
2019-07-12 13:00:00,46.41,46.42,46.37,46.37,16191.0,31.0377,31.0444,31.0109,31.0109,16191.0
2019-07-12 13:30:00,46.37,46.39,46.33,46.38,16754.0,31.0109,31.0243,30.9842,31.0176,16754.0
2019-07-12 14:00:00,46.38,46.42,46.31,46.31,16618.0,31.0176,31.0444,30.9708,30.9708,16618.0
2019-07-12 14:30:00,46.3,46.39,46.3,46.34,19640.0,30.9641,31.0243,30.9641,30.9909,19640.0
2019-07-12 15:00:00,46.35,46.36,46.3,46.32,20732.0,30.9976,31.0043,30.9641,30.9775,20732.0
2019-07-12 15:30:00,46.32,46.34,46.26,46.3,77216.0,30.9775,30.9909,30.9374,30.9641,77216.0
2019-07-15 09:30:00,46.29,46.48,46.2,46.39,57118.0,30.9574,31.0845,30.8972,31.0243,57118.0
2019-07-15 10:00:00,46.39,46.47,46.33,46.46,26938.0,31.0243,31.0778,30.9842,31.0711,26938.0
2019-07-15 10:30:00,46.46,46.48,46.39,46.43,22734.0,31.0711,31.0845,31.0243,31.0511,22734.0
2019-07-15 11:00:00,46.43,46.59,46.42,46.59,34725.0,31.0511,31.1581,31.0444,31.1581,34725.0
2019-07-15 11:30:00,46.59,46.63,46.56,46.62,42182.0,31.1581,31.1848,31.138,31.1781,42182.0
2019-07-15 12:00:00,46.62,46.65,46.57,46.62,22445.0,31.1781,31.1982,31.1447,31.1781,22445.0
2019-07-15 12:30:00,46.62,46.62,46.49,46.5,24805.0,31.1781,31.1781,31.0912,31.0979,24805.0
2019-07-15 13:00:00,46.5,46.53,46.48,46.49,22126.0,31.0979,31.1179,31.0845,31.0912,22126.0
2019-07-15 13:30:00,46.49,46.49,46.38,46.38,15236.0,31.0912,31.0912,31.0176,31.0176,15236.0
2019-07-15 14:00:00,46.39,46.4,46.35,46.35,21971.0,31.0243,31.031,30.9976,30.9976,21971.0
2019-07-15 14:30:00,46.36,46.38,46.29,46.36,29771.0,31.0043,31.0176,30.9574,31.0043,29771.0
2019-07-15 15:00:00,46.36,46.37,46.3,46.31,29092.0,31.0043,31.0109,30.9641,30.9708,29092.0
2019-07-15 15:30:00,46.3,46.36,46.3,46.34,95102.0,30.9641,31.0043,30.9641,30.9909,95102.0
2019-07-16 09:30:00,46.34,46.39,46.26,46.29,36411.0,30.9909,31.0243,30.9374,30.9574,36411.0
2019-07-16 10:00:00,46.3,46.31,46.25,46.29,32137.0,30.9641,30.9708,30.9307,30.9574,32137.0
2019-07-16 10:30:00,46.3,46.3,46.2,46.22,32711.0,30.9641,30.9641,30.8972,30.9106,32711.0
2019-07-16 11:00:00,46.22,46.22,46.1,46.11,46403.0,30.9106,30.9106,30.8304,30.8371,46403.0
2019-07-16 11:30:00,46.1,46.12,46.02,46.03,42965.0,30.8304,30.8437,30.7769,30.7836,42965.0
2019-07-16 12:00:00,46.03,46.06,46.0,46.04,34643.0,30.7836,30.8036,30.7635,30.7902,34643.0
2019-07-16 12:30:00,46.04,46.05,45.92,45.93,58668.0,30.7902,30.7969,30.71,30.7167,58668.0
2019-07-16 13:00:00,45.93,45.97,45.89,45.9,45880.0,30.7167,30.7434,30.6899,30.6966,45880.0
2019-07-16 13:30:00,45.9,45.92,45.85,45.87,38412.0,30.6966,30.71,30.6632,30.6766,38412.0
2019-07-16 14:00:00,45.87,45.93,45.86,45.89,49003.0,30.6766,30.7167,30.6699,30.6899,49003.0
2019-07-16 14:30:00,45.88,45.96,45.88,45.91,28415.0,30.6832,30.7367,30.6832,30.7033,28415.0
2019-07-16 15:00:00,45.91,45.98,45.9,45.95,82582.0,30.7033,30.7501,30.6966,30.7301,82582.0
2019-07-16 15:30:00,45.95,45.96,45.87,45.89,133362.0,30.7301,30.7367,30.6766,30.6899,133362.0
2019-07-17 09:30:00,45.94,46.04,45.87,45.97,39976.0,30.7234,30.7902,30.6766,30.7434,39976.0
2019-07-17 10:00:00,45.97,46.01,45.87,45.91,38737.0,30.7434,30.7702,30.6766,30.7033,38737.0
2019-07-17 10:30:00,45.9,45.95,45.84,45.89,22571.0,30.6966,30.7301,30.6565,30.6899,22571.0
2019-07-17 11:00:00,45.88,45.9,45.85,45.9,23127.0,30.6832,30.6966,30.6632,30.6966,23127.0
2019-07-17 11:30:00,45.9,45.91,45.83,45.84,16899.0,30.6966,30.7033,30.6498,30.6565,16899.0
2019-07-17 12:00:00,45.84,45.93,45.83,45.88,39330.0,30.6565,30.7167,30.6498,30.6832,39330.0
2019-07-17 12:30:00,45.89,45.95,45.88,45.91,19078.0,30.6899,30.7301,30.6832,30.7033,19078.0
2019-07-17 13:00:00,45.9,45.94,45.88,45.94,12118.0,30.6966,30.7234,30.6832,30.7234,12118.0
2019-07-17 13:30:00,45.93,45.95,45.91,45.93,22327.0,30.7167,30.7301,30.7033,30.7167,22327.0
2019-07-17 14:00:00,45.93,45.95,45.89,45.93,22787.0,30.7167,30.7301,30.6899,30.7167,22787.0
2019-07-17 14:30:00,45.93,45.94,45.89,45.94,23345.0,30.7167,30.7234,30.6899,30.7234,23345.0
2019-07-17 15:00:00,45.94,45.96,45.91,45.92,26092.0,30.7234,30.7367,30.7033,30.71,26092.0
2019-07-17 15:30:00,45.92,45.94,45.83,45.85,122578.0,30.71,30.7234,30.6498,30.6632,122578.0
2019-07-18 09:30:00,45.88,45.88,45.75,45.81,24126.0,30.6832,30.6832,30.5963,30.6364,24126.0
2019-07-18 10:00:00,45.81,45.83,45.74,45.82,24275.0,30.6364,30.6498,30.5896,30.6431,24275.0
2019-07-18 10:30:00,45.83,45.84,45.78,45.78,18992.0,30.6498,30.6565,30.6164,30.6164,18992.0
2019-07-18 11:00:00,45.79,45.88,45.79,45.88,12805.0,30.6231,30.6832,30.6231,30.6832,12805.0
2019-07-18 11:30:00,45.87,45.88,45.74,45.75,14940.0,30.6766,30.6832,30.5896,30.5963,14940.0
2019-07-18 12:00:00,45.74,45.84,45.74,45.83,20976.0,30.5896,30.6565,30.5896,30.6498,20976.0
2019-07-18 12:30:00,45.82,45.92,45.82,45.9,22140.0,30.6431,30.71,30.6431,30.6966,22140.0
2019-07-18 13:00:00,45.91,45.93,45.88,45.89,16231.0,30.7033,30.7167,30.6832,30.6899,16231.0
2019-07-18 13:30:00,45.89,45.95,45.88,45.95,17001.0,30.6899,30.7301,30.6832,30.7301,17001.0
2019-07-18 14:00:00,45.96,46.11,45.95,46.1,31753.0,30.7367,30.8371,30.7301,30.8304,31753.0
2019-07-18 14:30:00,46.08,46.13,46.05,46.09,19542.0,30.817,30.8504,30.7969,30.8237,19542.0
2019-07-18 15:00:00,46.09,46.1,46.04,46.07,27259.0,30.8237,30.8304,30.7902,30.8103,27259.0
2019-07-18 15:30:00,46.07,46.14,46.06,46.12,117904.0,30.8103,30.8571,30.8036,30.8437,117904.0
2019-07-19 09:30:00,46.04,46.07,45.94,45.98,30200.0,30.7902,30.8103,30.7234,30.7501,30200.0
2019-07-19 10:00:00,45.98,46.02,45.98,46.01,50303.0,30.7501,30.7769,30.7501,30.7702,50303.0
2019-07-19 10:30:00,46.01,46.03,45.83,45.84,32149.0,30.7702,30.7836,30.6498,30.6565,32149.0
2019-07-19 11:00:00,45.83,45.85,45.74,45.75,16988.0,30.6498,30.6632,30.5896,30.5963,16988.0
2019-07-19 11:30:00,45.76,45.76,45.67,45.7,19478.0,30.603,30.603,30.5428,30.5629,19478.0
2019-07-19 12:00:00,45.71,45.74,45.69,45.73,31147.0,30.5696,30.5896,30.5562,30.5829,31147.0
2019-07-19 12:30:00,45.73,45.79,45.72,45.78,40008.0,30.5829,30.6231,30.5762,30.6164,40008.0
2019-07-19 13:00:00,45.78,45.78,45.67,45.68,30584.0,30.6164,30.6164,30.5428,30.5495,30584.0
2019-07-19 13:30:00,45.67,45.69,45.64,45.68,37878.0,30.5428,30.5562,30.5227,30.5495,37878.0
2019-07-19 14:00:00,45.68,45.69,45.61,45.62,42354.0,30.5495,30.5562,30.5027,30.5094,42354.0
2019-07-19 14:30:00,45.62,45.63,45.59,45.61,57134.0,30.5094,30.516,30.4893,30.5027,57134.0
2019-07-19 15:00:00,45.61,45.71,45.6,45.69,82775.0,30.5027,30.5696,30.496,30.5562,82775.0
2019-07-19 15:30:00,45.69,45.72,45.62,45.62,122251.0,30.5562,30.5762,30.5094,30.5094,122251.0
2019-07-22 09:30:00,45.74,45.74,45.53,45.56,59490.0,30.5896,30.5896,30.4492,30.4692,59490.0
2019-07-22 10:00:00,45.56,45.62,45.55,45.56,14832.0,30.4692,30.5094,30.4625,30.4692,14832.0
2019-07-22 10:30:00,45.57,45.64,45.56,45.63,18746.0,30.4759,30.5227,30.4692,30.516,18746.0
2019-07-22 11:00:00,45.64,45.72,45.63,45.72,31074.0,30.5227,30.5762,30.516,30.5762,31074.0
2019-07-22 11:30:00,45.73,45.73,45.63,45.64,30961.0,30.5829,30.5829,30.516,30.5227,30961.0
2019-07-22 12:00:00,45.64,45.68,45.59,45.68,39954.0,30.5227,30.5495,30.4893,30.5495,39954.0
2019-07-22 12:30:00,45.68,45.72,45.67,45.68,26917.0,30.5495,30.5762,30.5428,30.5495,26917.0
2019-07-22 13:00:00,45.68,45.68,45.61,45.62,19306.0,30.5495,30.5495,30.5027,30.5094,19306.0
2019-07-22 13:30:00,45.62,45.75,45.61,45.73,27503.0,30.5094,30.5963,30.5027,30.5829,27503.0
2019-07-22 14:00:00,45.73,45.75,45.62,45.62,59492.0,30.5829,30.5963,30.5094,30.5094,59492.0
2019-07-22 14:30:00,45.63,45.63,45.56,45.62,46995.0,30.516,30.516,30.4692,30.5094,46995.0
2019-07-22 15:00:00,45.62,45.66,45.58,45.61,44374.0,30.5094,30.5361,30.4826,30.5027,44374.0
2019-07-22 15:30:00,45.61,45.68,45.57,45.66,120613.0,30.5027,30.5495,30.4759,30.5361,120613.0
2019-07-23 09:30:00,45.62,45.76,45.58,45.67,77995.0,30.5094,30.603,30.4826,30.5428,77995.0
2019-07-23 10:00:00,45.68,45.7,45.6,45.69,46269.0,30.5495,30.5629,30.496,30.5562,46269.0
2019-07-23 10:30:00,45.68,45.8,45.68,45.76,42236.0,30.5495,30.6297,30.5495,30.603,42236.0
2019-07-23 11:00:00,45.77,45.78,45.73,45.75,37394.0,30.6097,30.6164,30.5829,30.5963,37394.0
2019-07-23 11:30:00,45.75,45.75,45.67,45.73,42937.0,30.5963,30.5963,30.5428,30.5829,42937.0
2019-07-23 12:00:00,45.74,45.79,45.72,45.76,28975.0,30.5896,30.6231,30.5762,30.603,28975.0
2019-07-23 12:30:00,45.75,45.82,45.75,45.79,12481.0,30.5963,30.6431,30.5963,30.6231,12481.0
2019-07-23 13:00:00,45.79,45.79,45.74,45.76,31179.0,30.6231,30.6231,30.5896,30.603,31179.0
2019-07-23 13:30:00,45.76,45.83,45.74,45.8,30824.0,30.603,30.6498,30.5896,30.6297,30824.0
2019-07-23 14:00:00,45.81,45.83,45.77,45.78,13675.0,30.6364,30.6498,30.6097,30.6164,13675.0
2019-07-23 14:30:00,45.77,45.9,45.75,45.89,23907.0,30.6097,30.6966,30.5963,30.6899,23907.0
2019-07-23 15:00:00,45.89,45.92,45.88,45.91,33607.0,30.6899,30.71,30.6832,30.7033,33607.0
2019-07-23 15:30:00,45.92,45.98,45.91,45.96,155583.0,30.71,30.7501,30.7033,30.7367,155583.0
2019-07-24 09:30:00,45.8,46.0,45.8,45.86,45757.0,30.6297,30.7635,30.6297,30.6699,45757.0
2019-07-24 10:00:00,45.87,45.88,45.77,45.78,23695.0,30.6766,30.6832,30.6097,30.6164,23695.0
2019-07-24 10:30:00,45.78,45.87,45.77,45.82,31424.0,30.6164,30.6766,30.6097,30.6431,31424.0
2019-07-24 11:00:00,45.83,45.83,45.75,45.76,39890.0,30.6498,30.6498,30.5963,30.603,39890.0
2019-07-24 11:30:00,45.75,45.78,45.7,45.71,22335.0,30.5963,30.6164,30.5629,30.5696,22335.0
2019-07-24 12:00:00,45.72,45.77,45.71,45.77,32404.0,30.5762,30.6097,30.5696,30.6097,32404.0
2019-07-24 12:30:00,45.76,45.82,45.75,45.8,40026.0,30.603,30.6431,30.5963,30.6297,40026.0
2019-07-24 13:00:00,45.8,45.82,45.75,45.76,31616.0,30.6297,30.6431,30.5963,30.603,31616.0
2019-07-24 13:30:00,45.77,45.79,45.74,45.75,21975.0,30.6097,30.6231,30.5896,30.5963,21975.0
2019-07-24 14:00:00,45.76,45.76,45.71,45.73,30030.0,30.603,30.603,30.5696,30.5829,30030.0
2019-07-24 14:30:00,45.73,45.77,45.71,45.75,35286.0,30.5829,30.6097,30.5696,30.5963,35286.0
2019-07-24 15:00:00,45.76,45.79,45.73,45.77,35554.0,30.603,30.6231,30.5829,30.6097,35554.0
2019-07-24 15:30:00,45.77,45.79,45.73,45.76,160799.0,30.6097,30.6231,30.5829,30.603,160799.0
2019-07-25 09:30:00,45.88,45.88,45.62,45.64,37671.0,30.6832,30.6832,30.5094,30.5227,37671.0
2019-07-25 10:00:00,45.63,45.69,45.61,45.66,17942.0,30.516,30.5562,30.5027,30.5361,17942.0
2019-07-25 10:30:00,45.67,45.72,45.65,45.66,16094.0,30.5428,30.5762,30.5294,30.5361,16094.0
2019-07-25 11:00:00,45.65,45.68,45.52,45.59,24642.0,30.5294,30.5495,30.4425,30.4893,24642.0
2019-07-25 11:30:00,45.6,45.6,45.51,45.52,21090.0,30.496,30.496,30.4358,30.4425,21090.0
2019-07-25 12:00:00,45.51,45.52,45.4,45.43,26197.0,30.4358,30.4425,30.3622,30.3823,26197.0
2019-07-25 12:30:00,45.43,45.48,45.4,45.46,29505.0,30.3823,30.4157,30.3622,30.4024,29505.0
2019-07-25 13:00:00,45.46,45.54,45.43,45.54,35460.0,30.4024,30.4559,30.3823,30.4559,35460.0
2019-07-25 13:30:00,45.54,45.6,45.53,45.54,19790.0,30.4559,30.496,30.4492,30.4559,19790.0
2019-07-25 14:00:00,45.55,45.58,45.51,45.52,18128.0,30.4625,30.4826,30.4358,30.4425,18128.0
2019-07-25 14:30:00,45.52,45.54,45.47,45.49,34268.0,30.4425,30.4559,30.409,30.4224,34268.0
2019-07-25 15:00:00,45.48,45.5,45.44,45.44,25797.0,30.4157,30.4291,30.389,30.389,25797.0
2019-07-25 15:30:00,45.45,45.52,45.44,45.52,82974.0,30.3957,30.4425,30.389,30.4425,82974.0
2019-07-26 09:30:00,45.6,45.61,45.42,45.42,28318.0,30.496,30.5027,30.3756,30.3756,28318.0
2019-07-26 10:00:00,45.41,45.54,45.41,45.49,32078.0,30.3689,30.4559,30.3689,30.4224,32078.0
2019-07-26 10:30:00,45.49,45.54,45.4,45.4,38927.0,30.4224,30.4559,30.3622,30.3622,38927.0
2019-07-26 11:00:00,45.4,45.44,45.35,45.44,23544.0,30.3622,30.389,30.3288,30.389,23544.0
2019-07-26 11:30:00,45.44,45.56,45.44,45.52,22628.0,30.389,30.4692,30.389,30.4425,22628.0
2019-07-26 12:00:00,45.52,45.56,45.5,45.55,32121.0,30.4425,30.4692,30.4291,30.4625,32121.0
2019-07-26 12:30:00,45.54,45.56,45.5,45.55,14764.0,30.4559,30.4692,30.4291,30.4625,14764.0
2019-07-26 13:00:00,45.55,45.56,45.52,45.52,19799.0,30.4625,30.4692,30.4425,30.4425,19799.0
2019-07-26 13:30:00,45.51,45.51,45.46,45.48,30607.0,30.4358,30.4358,30.4024,30.4157,30607.0
2019-07-26 14:00:00,45.48,45.53,45.47,45.53,17974.0,30.4157,30.4492,30.409,30.4492,17974.0
2019-07-26 14:30:00,45.53,45.55,45.49,45.55,26481.0,30.4492,30.4625,30.4224,30.4625,26481.0
2019-07-26 15:00:00,45.55,45.59,45.54,45.55,50867.0,30.4625,30.4893,30.4559,30.4625,50867.0
2019-07-26 15:30:00,45.55,45.6,45.52,45.58,90841.0,30.4625,30.496,30.4425,30.4826,90841.0
2019-07-29 09:30:00,45.61,45.7,45.57,45.69,32393.0,30.5027,30.5629,30.4759,30.5562,32393.0
2019-07-29 10:00:00,45.69,45.87,45.68,45.84,27789.0,30.5562,30.6766,30.5495,30.6565,27789.0
2019-07-29 10:30:00,45.84,45.88,45.78,45.79,20638.0,30.6565,30.6832,30.6164,30.6231,20638.0
2019-07-29 11:00:00,45.79,45.87,45.77,45.87,32658.0,30.6231,30.6766,30.6097,30.6766,32658.0
2019-07-29 11:30:00,45.86,45.92,45.82,45.91,16743.0,30.6699,30.71,30.6431,30.7033,16743.0
2019-07-29 12:00:00,45.91,46.01,45.91,46.0,35960.0,30.7033,30.7702,30.7033,30.7635,35960.0
2019-07-29 12:30:00,45.99,45.99,45.91,45.93,19921.0,30.7568,30.7568,30.7033,30.7167,19921.0
2019-07-29 13:00:00,45.93,45.94,45.9,45.91,24130.0,30.7167,30.7234,30.6966,30.7033,24130.0
2019-07-29 13:30:00,45.9,45.91,45.85,45.85,21411.0,30.6966,30.7033,30.6632,30.6632,21411.0
2019-07-29 14:00:00,45.85,45.85,45.79,45.81,20829.0,30.6632,30.6632,30.6231,30.6364,20829.0
2019-07-29 14:30:00,45.8,45.81,45.75,45.77,33133.0,30.6297,30.6364,30.5963,30.6097,33133.0
2019-07-29 15:00:00,45.76,45.8,45.75,45.76,40483.0,30.603,30.6297,30.5963,30.603,40483.0
2019-07-29 15:30:00,45.77,45.83,45.75,45.83,182811.0,30.6097,30.6498,30.5963,30.6498,182811.0
2019-07-30 09:30:00,45.71,45.76,45.66,45.72,48210.0,30.5696,30.603,30.5361,30.5762,48210.0
2019-07-30 10:00:00,45.72,45.77,45.68,45.76,25546.0,30.5762,30.6097,30.5495,30.603,25546.0
2019-07-30 10:30:00,45.76,45.77,45.71,45.73,27287.0,30.603,30.6097,30.5696,30.5829,27287.0
2019-07-30 11:00:00,45.73,45.77,45.72,45.74,21061.0,30.5829,30.6097,30.5762,30.5896,21061.0
2019-07-30 11:30:00,45.75,45.75,45.59,45.63,40300.0,30.5963,30.5963,30.4893,30.516,40300.0
2019-07-30 12:00:00,45.62,45.69,45.62,45.66,39988.0,30.5094,30.5562,30.5094,30.5361,39988.0
2019-07-30 12:30:00,45.66,45.7,45.65,45.69,26853.0,30.5361,30.5629,30.5294,30.5562,26853.0
2019-07-30 13:00:00,45.69,45.7,45.58,45.58,40891.0,30.5562,30.5629,30.4826,30.4826,40891.0
2019-07-30 13:30:00,45.58,45.6,45.53,45.56,31342.0,30.4826,30.496,30.4492,30.4692,31342.0
2019-07-30 14:00:00,45.55,45.63,45.54,45.61,28139.0,30.4625,30.516,30.4559,30.5027,28139.0
2019-07-30 14:30:00,45.62,45.63,45.59,45.61,33284.0,30.5094,30.516,30.4893,30.5027,33284.0
2019-07-30 15:00:00,45.62,45.65,45.59,45.64,44329.0,30.5094,30.5294,30.4893,30.5227,44329.0
2019-07-30 15:30:00,45.64,45.66,45.57,45.62,113750.0,30.5227,30.5361,30.4759,30.5094,113750.0
2019-07-31 09:30:00,45.65,45.68,45.53,45.57,35493.0,30.5294,30.5495,30.4492,30.4759,35493.0
2019-07-31 10:00:00,45.56,45.57,45.43,45.49,26879.0,30.4692,30.4759,30.3823,30.4224,26879.0
2019-07-31 10:30:00,45.49,45.49,45.42,45.45,31720.0,30.4224,30.4224,30.3756,30.3957,31720.0
2019-07-31 11:00:00,45.46,45.51,45.44,45.44,19915.0,30.4024,30.4358,30.389,30.389,19915.0
2019-07-31 11:30:00,45.45,45.46,45.34,45.34,24837.0,30.3957,30.4024,30.3221,30.3221,24837.0
2019-07-31 12:00:00,45.34,45.37,45.3,45.31,31407.0,30.3221,30.3422,30.2954,30.302,31407.0
2019-07-31 12:30:00,45.31,45.38,45.29,45.35,27650.0,30.302,30.3489,30.2887,30.3288,27650.0
2019-07-31 13:00:00,45.34,45.37,45.32,45.33,21181.0,30.3221,30.3422,30.3087,30.3154,21181.0
2019-07-31 13:30:00,45.33,45.38,45.3,45.38,42749.0,30.3154,30.3489,30.2954,30.3489,42749.0
2019-07-31 14:00:00,45.37,45.37,45.17,45.25,43541.0,30.3422,30.3422,30.2084,30.2619,43541.0
2019-07-31 14:30:00,45.26,45.28,44.85,44.97,80378.0,30.2686,30.282,29.9944,30.0747,80378.0
2019-07-31 15:00:00,44.95,45.16,44.92,45.14,62717.0,30.0613,30.2017,30.0412,30.1884,62717.0
2019-07-31 15:30:00,45.14,45.2,45.08,45.12,144400.0,30.1884,30.2285,30.1482,30.175,144400.0
2019-08-01 09:30:00,45.41,45.67,45.32,45.63,131711.0,30.3689,30.5428,30.3087,30.516,131711.0
2019-08-01 10:00:00,45.64,45.97,45.63,45.9,58315.0,30.5227,30.7434,30.516,30.6966,58315.0
2019-08-01 10:30:00,45.91,46.15,45.88,46.13,68215.0,30.7033,30.8638,30.6832,30.8504,68215.0
2019-08-01 11:00:00,46.14,46.14,45.98,46.05,53576.0,30.8571,30.8571,30.7501,30.7969,53576.0
2019-08-01 11:30:00,46.05,46.17,46.02,46.15,40751.0,30.7969,30.8772,30.7769,30.8638,40751.0
2019-08-01 12:00:00,46.15,46.17,46.08,46.09,27404.0,30.8638,30.8772,30.817,30.8237,27404.0
2019-08-01 12:30:00,46.09,46.18,46.08,46.18,28305.0,30.8237,30.8839,30.817,30.8839,28305.0
2019-08-01 13:00:00,46.18,46.21,45.99,46.0,37254.0,30.8839,30.9039,30.7568,30.7635,37254.0
2019-08-01 13:30:00,45.98,46.02,45.84,45.92,52377.0,30.7501,30.7769,30.6565,30.71,52377.0
2019-08-01 14:00:00,45.91,45.92,45.67,45.75,40441.0,30.7033,30.71,30.5428,30.5963,40441.0
2019-08-01 14:30:00,45.74,45.82,45.65,45.78,35717.0,30.5896,30.6431,30.5294,30.6164,35717.0
2019-08-01 15:00:00,45.79,45.86,45.74,45.84,37405.0,30.6231,30.6699,30.5896,30.6565,37405.0
2019-08-01 15:30:00,45.84,45.97,45.8,45.94,182842.0,30.6565,30.7434,30.6297,30.7234,182842.0
2019-08-02 09:30:00,45.81,46.43,45.75,46.33,92836.0,30.6364,31.0511,30.5963,30.9842,92836.0
2019-08-02 10:00:00,46.35,46.44,46.25,46.44,40269.0,30.9976,31.0578,30.9307,31.0578,40269.0
2019-08-02 10:30:00,46.42,46.47,46.32,46.32,46486.0,31.0444,31.0778,30.9775,30.9775,46486.0
2019-08-02 11:00:00,46.32,46.37,46.23,46.31,45680.0,30.9775,31.0109,30.9173,30.9708,45680.0
2019-08-02 11:30:00,46.32,46.39,46.23,46.39,67477.0,30.9775,31.0243,30.9173,31.0243,67477.0
2019-08-02 12:00:00,46.39,46.39,46.28,46.35,37844.0,31.0243,31.0243,30.9508,30.9976,37844.0
2019-08-02 12:30:00,46.35,46.35,46.15,46.16,42741.0,30.9976,30.9976,30.8638,30.8705,42741.0
2019-08-02 13:00:00,46.15,46.15,45.97,45.97,48337.0,30.8638,30.8638,30.7434,30.7434,48337.0
2019-08-02 13:30:00,45.98,46.04,45.95,45.96,38860.0,30.7501,30.7902,30.7301,30.7367,38860.0
2019-08-02 14:00:00,45.95,45.98,45.85,45.97,47613.0,30.7301,30.7501,30.6632,30.7434,47613.0
2019-08-02 14:30:00,45.97,46.14,45.97,46.13,39323.0,30.7434,30.8571,30.7434,30.8504,39323.0
2019-08-02 15:00:00,46.13,46.14,46.05,46.09,40303.0,30.8504,30.8571,30.7969,30.8237,40303.0
2019-08-02 15:30:00,46.09,46.16,46.08,46.14,133628.0,30.8237,30.8705,30.817,30.8571,133628.0
2019-08-05 09:30:00,45.88,46.03,45.58,45.78,49789.0,30.6832,30.7836,30.4826,30.6164,49789.0
2019-08-05 10:00:00,45.78,45.84,45.71,45.76,30085.0,30.6164,30.6565,30.5696,30.603,30085.0
2019-08-05 10:30:00,45.75,45.95,45.74,45.95,74046.0,30.5963,30.7301,30.5896,30.7301,74046.0
2019-08-05 11:00:00,45.95,46.17,45.89,45.9,164051.0,30.7301,30.8772,30.6899,30.6966,164051.0
2019-08-05 11:30:00,45.91,46.18,45.9,46.14,28548.0,30.7033,30.8839,30.6966,30.8571,28548.0
2019-08-05 12:00:00,46.14,46.14,45.99,46.0,27400.0,30.8571,30.8571,30.7568,30.7635,27400.0
2019-08-05 12:30:00,46.01,46.05,45.93,45.97,33005.0,30.7702,30.7969,30.7167,30.7434,33005.0
2019-08-05 13:00:00,45.97,46.09,45.96,46.09,36176.0,30.7434,30.8237,30.7367,30.8237,36176.0
2019-08-05 13:30:00,46.08,46.15,45.98,45.98,48208.0,30.817,30.8638,30.7501,30.7501,48208.0
2019-08-05 14:00:00,45.99,46.15,45.98,46.05,50949.0,30.7568,30.8638,30.7501,30.7969,50949.0
2019-08-05 14:30:00,46.05,46.06,45.9,45.97,61351.0,30.7969,30.8036,30.6966,30.7434,61351.0
2019-08-05 15:00:00,45.97,46.04,45.84,45.99,82792.0,30.7434,30.7902,30.6565,30.7568,82792.0
2019-08-05 15:30:00,45.98,46.03,45.88,45.98,175293.0,30.7501,30.7836,30.6832,30.7501,175293.0
2019-08-06 09:30:00,45.81,46.48,45.64,46.27,132470.0,30.6364,31.0845,30.5227,30.9441,132470.0
2019-08-06 10:00:00,46.28,46.33,46.07,46.13,73329.0,30.9508,30.9842,30.8103,30.8504,73329.0
2019-08-06 10:30:00,46.12,46.19,46.02,46.04,48893.0,30.8437,30.8906,30.7769,30.7902,48893.0
2019-08-06 11:00:00,46.05,46.05,45.7,45.73,73477.0,30.7969,30.7969,30.5629,30.5829,73477.0
2019-08-06 11:30:00,45.72,45.75,45.52,45.75,46712.0,30.5762,30.5963,30.4425,30.5963,46712.0
2019-08-06 12:00:00,45.76,45.79,45.62,45.62,28202.0,30.603,30.6231,30.5094,30.5094,28202.0
2019-08-06 12:30:00,45.62,45.67,45.56,45.57,34837.0,30.5094,30.5428,30.4692,30.4759,34837.0
2019-08-06 13:00:00,45.57,45.7,45.56,45.64,55253.0,30.4759,30.5629,30.4692,30.5227,55253.0
2019-08-06 13:30:00,45.63,45.66,45.57,45.65,36424.0,30.516,30.5361,30.4759,30.5294,36424.0
2019-08-06 14:00:00,45.65,45.84,45.62,45.82,34728.0,30.5294,30.6565,30.5094,30.6431,34728.0
2019-08-06 14:30:00,45.82,45.84,45.67,45.69,32107.0,30.6431,30.6565,30.5428,30.5562,32107.0
2019-08-06 15:00:00,45.68,45.8,45.66,45.73,52406.0,30.5495,30.6297,30.5361,30.5829,52406.0
2019-08-06 15:30:00,45.73,45.82,45.65,45.78,212222.0,30.5829,30.6431,30.5294,30.6164,212222.0
2019-08-07 09:30:00,45.52,45.58,45.17,45.49,55717.0,30.4425,30.4826,30.2084,30.4224,55717.0
2019-08-07 10:00:00,45.52,45.76,45.48,45.73,37974.0,30.4425,30.603,30.4157,30.5829,37974.0
2019-08-07 10:30:00,45.69,45.95,45.69,45.9,25167.0,30.5562,30.7301,30.5562,30.6966,25167.0
2019-08-07 11:00:00,45.88,45.91,45.77,45.91,22298.0,30.6832,30.7033,30.6097,30.7033,22298.0
2019-08-07 11:30:00,45.9,45.93,45.78,45.84,29692.0,30.6966,30.7167,30.6164,30.6565,29692.0
2019-08-07 12:00:00,45.83,45.92,45.78,45.92,23395.0,30.6498,30.71,30.6164,30.71,23395.0
2019-08-07 12:30:00,45.92,46.01,45.9,45.99,24135.0,30.71,30.7702,30.6966,30.7568,24135.0
2019-08-07 13:00:00,46.0,46.06,45.99,46.03,18923.0,30.7635,30.8036,30.7568,30.7836,18923.0
2019-08-07 13:30:00,46.03,46.17,46.03,46.06,31203.0,30.7836,30.8772,30.7836,30.8036,31203.0
2019-08-07 14:00:00,46.07,46.25,46.06,46.25,45615.0,30.8103,30.9307,30.8036,30.9307,45615.0
2019-08-07 14:30:00,46.25,46.31,46.19,46.31,27531.0,30.9307,30.9708,30.8906,30.9708,27531.0
2019-08-07 15:00:00,46.3,46.3,46.19,46.26,41181.0,30.9641,30.9641,30.8906,30.9374,41181.0
2019-08-07 15:30:00,46.26,46.39,46.23,46.3,200018.0,30.9374,31.0243,30.9173,30.9641,200018.0
2019-08-08 09:30:00,46.32,46.43,46.08,46.41,36404.0,30.9775,31.0511,30.817,31.0377,36404.0
2019-08-08 10:00:00,46.42,46.58,46.34,46.34,33236.0,31.0444,31.1514,30.9909,30.9909,33236.0
2019-08-08 10:30:00,46.32,46.38,46.2,46.27,22015.0,30.9775,31.0176,30.8972,30.9441,22015.0
2019-08-08 11:00:00,46.27,46.31,46.2,46.3,38252.0,30.9441,30.9708,30.8972,30.9641,38252.0
2019-08-08 11:30:00,46.3,46.48,46.3,46.4,19092.0,30.9641,31.0845,30.9641,31.031,19092.0
2019-08-08 12:00:00,46.41,46.47,46.39,46.43,11802.0,31.0377,31.0778,31.0243,31.0511,11802.0
2019-08-08 12:30:00,46.44,46.47,46.42,46.46,30505.0,31.0578,31.0778,31.0444,31.0711,30505.0
2019-08-08 13:00:00,46.46,46.49,46.41,46.43,18531.0,31.0711,31.0912,31.0377,31.0511,18531.0
2019-08-08 13:30:00,46.43,46.58,46.43,46.54,26908.0,31.0511,31.1514,31.0511,31.1246,26908.0
2019-08-08 14:00:00,46.54,46.55,46.44,46.46,25352.0,31.1246,31.1313,31.0578,31.0711,25352.0
2019-08-08 14:30:00,46.46,46.46,46.37,46.38,16627.0,31.0711,31.0711,31.0109,31.0176,16627.0
2019-08-08 15:00:00,46.37,46.46,46.37,46.42,22683.0,31.0109,31.0711,31.0109,31.0444,22683.0
2019-08-08 15:30:00,46.41,46.47,46.34,46.36,131024.0,31.0377,31.0778,30.9909,31.0043,131024.0
2019-08-09 09:30:00,46.34,46.45,46.29,46.42,34537.0,30.9909,31.0644,30.9574,31.0444,34537.0
2019-08-09 10:00:00,46.42,46.48,46.34,46.36,19326.0,31.0444,31.0845,30.9909,31.0043,19326.0
2019-08-09 10:30:00,46.35,46.47,46.27,46.44,29760.0,30.9976,31.0778,30.9441,31.0578,29760.0
2019-08-09 11:00:00,46.45,46.46,46.3,46.34,19811.0,31.0644,31.0711,30.9641,30.9909,19811.0
2019-08-09 11:30:00,46.35,46.38,46.21,46.22,27381.0,30.9976,31.0176,30.9039,30.9106,27381.0
2019-08-09 12:00:00,46.24,46.38,46.24,46.34,24202.0,30.924,31.0176,30.924,30.9909,24202.0
2019-08-09 12:30:00,46.33,46.43,46.31,46.37,15166.0,30.9842,31.0511,30.9708,31.0109,15166.0
2019-08-09 13:00:00,46.37,46.43,46.34,46.43,17365.0,31.0109,31.0511,30.9909,31.0511,17365.0
2019-08-09 13:30:00,46.42,46.44,46.39,46.41,19295.0,31.0444,31.0578,31.0243,31.0377,19295.0
2019-08-09 14:00:00,46.4,46.43,46.37,46.4,21909.0,31.031,31.0511,31.0109,31.031,21909.0
2019-08-09 14:30:00,46.41,46.44,46.38,46.43,16640.0,31.0377,31.0578,31.0176,31.0511,16640.0
2019-08-09 15:00:00,46.42,46.51,46.42,46.47,18837.0,31.0444,31.1046,31.0444,31.0778,18837.0
2019-08-09 15:30:00,46.47,46.51,46.41,46.42,72410.0,31.0778,31.1046,31.0377,31.0444,72410.0
2019-08-12 09:30:00,46.06,46.53,46.02,46.5,59474.0,30.8036,31.1179,30.7769,31.0979,59474.0
2019-08-12 10:00:00,46.51,46.62,46.47,46.54,44867.0,31.1046,31.1781,31.0778,31.1246,44867.0
2019-08-12 10:30:00,46.54,46.55,46.37,46.38,20852.0,31.1246,31.1313,31.0109,31.0176,20852.0
2019-08-12 11:00:00,46.37,46.41,46.3,46.33,20716.0,31.0109,31.0377,30.9641,30.9842,20716.0
2019-08-12 11:30:00,46.33,46.38,46.3,46.37,37832.0,30.9842,31.0176,30.9641,31.0109,37832.0
2019-08-12 12:00:00,46.37,46.44,46.33,46.44,24092.0,31.0109,31.0578,30.9842,31.0578,24092.0
2019-08-12 12:30:00,46.44,46.44,46.31,46.32,22429.0,31.0578,31.0578,30.9708,30.9775,22429.0
2019-08-12 13:00:00,46.33,46.35,46.25,46.32,23593.0,30.9842,30.9976,30.9307,30.9775,23593.0
2019-08-12 13:30:00,46.32,46.33,46.17,46.24,26307.0,30.9775,30.9842,30.8772,30.924,26307.0
2019-08-12 14:00:00,46.24,46.28,46.17,46.18,18548.0,30.924,30.9508,30.8772,30.8839,18548.0
2019-08-12 14:30:00,46.18,46.22,46.1,46.14,36027.0,30.8839,30.9106,30.8304,30.8571,36027.0
2019-08-12 15:00:00,46.16,46.21,46.13,46.16,14195.0,30.8705,30.9039,30.8504,30.8705,14195.0
2019-08-12 15:30:00,46.2,46.22,46.16,46.19,46140.0,30.8972,30.9106,30.8705,30.8906,46140.0
2019-08-13 09:30:00,46.31,46.62,46.05,46.48,77714.0,30.9708,31.1781,30.7969,31.0845,77714.0
2019-08-13 10:00:00,46.48,46.69,46.4,46.61,63253.0,31.0845,31.2249,31.031,31.1714,63253.0
2019-08-13 10:30:00,46.62,46.63,46.44,46.44,29123.0,31.1781,31.1848,31.0578,31.0578,29123.0
2019-08-13 11:00:00,46.43,46.6,46.41,46.55,21583.0,31.0511,31.1648,31.0377,31.1313,21583.0
2019-08-13 11:30:00,46.55,46.58,46.5,46.56,25751.0,31.1313,31.1514,31.0979,31.138,25751.0
2019-08-13 12:00:00,46.56,46.58,46.51,46.53,23026.0,31.138,31.1514,31.1046,31.1179,23026.0
2019-08-13 12:30:00,46.53,46.58,46.47,46.54,36499.0,31.1179,31.1514,31.0778,31.1246,36499.0
2019-08-13 13:00:00,46.55,46.58,46.46,46.51,45905.0,31.1313,31.1514,31.0711,31.1046,45905.0
2019-08-13 13:30:00,46.51,46.54,46.43,46.53,60072.0,31.1046,31.1246,31.0511,31.1179,60072.0
2019-08-13 14:00:00,46.52,46.65,46.51,46.65,21461.0,31.1113,31.1982,31.1046,31.1982,21461.0
2019-08-13 14:30:00,46.66,46.71,46.63,46.65,24828.0,31.2049,31.2383,31.1848,31.1982,24828.0
2019-08-13 15:00:00,46.66,46.69,46.63,46.66,28796.0,31.2049,31.2249,31.1848,31.2049,28796.0
2019-08-13 15:30:00,46.66,46.66,46.56,46.6,70038.0,31.2049,31.2049,31.138,31.1648,70038.0
2019-08-14 09:30:00,46.26,46.44,46.14,46.31,55278.0,30.9374,31.0578,30.8571,30.9708,55278.0
2019-08-14 10:00:00,46.3,46.41,46.17,46.39,31961.0,30.9641,31.0377,30.8772,31.0243,31961.0
2019-08-14 10:30:00,46.39,46.42,46.31,46.36,34045.0,31.0243,31.0444,30.9708,31.0043,34045.0
2019-08-14 11:00:00,46.35,46.39,46.31,46.34,27264.0,30.9976,31.0243,30.9708,30.9909,27264.0
2019-08-14 11:30:00,46.35,46.48,46.35,46.48,27623.0,30.9976,31.0845,30.9976,31.0845,27623.0
2019-08-14 12:00:00,46.47,46.5,46.41,46.42,20766.0,31.0778,31.0979,31.0377,31.0444,20766.0
2019-08-14 12:30:00,46.45,46.48,46.34,46.35,24833.0,31.0644,31.0845,30.9909,30.9976,24833.0
2019-08-14 13:00:00,46.34,46.36,46.29,46.36,27780.0,30.9909,31.0043,30.9574,31.0043,27780.0
2019-08-14 13:30:00,46.36,46.5,46.36,46.5,30610.0,31.0043,31.0979,31.0043,31.0979,30610.0
2019-08-14 14:00:00,46.5,46.51,46.4,46.41,37394.0,31.0979,31.1046,31.031,31.0377,37394.0
2019-08-14 14:30:00,46.39,46.44,46.36,46.42,66626.0,31.0243,31.0578,31.0043,31.0444,66626.0
2019-08-14 15:00:00,46.41,46.47,46.31,46.31,118302.0,31.0377,31.0778,30.9708,30.9708,118302.0
2019-08-14 15:30:00,46.3,46.35,46.26,46.29,166356.0,30.9641,30.9976,30.9374,30.9574,166356.0
2019-08-15 09:30:00,46.27,46.45,46.11,46.42,68202.0,30.9441,31.0644,30.8371,31.0444,68202.0
2019-08-15 10:00:00,46.42,46.49,46.36,46.46,22033.0,31.0444,31.0912,31.0043,31.0711,22033.0
2019-08-15 10:30:00,46.44,46.5,46.37,46.45,18712.0,31.0578,31.0979,31.0109,31.0644,18712.0
2019-08-15 11:00:00,46.43,46.44,46.33,46.43,27703.0,31.0511,31.0578,30.9842,31.0511,27703.0
2019-08-15 11:30:00,46.42,46.43,46.3,46.42,34225.0,31.0444,31.0511,30.9641,31.0444,34225.0
2019-08-15 12:00:00,46.42,46.44,46.35,46.36,23670.0,31.0444,31.0578,30.9976,31.0043,23670.0
2019-08-15 12:30:00,46.37,46.41,46.32,46.34,30732.0,31.0109,31.0377,30.9775,30.9909,30732.0
2019-08-15 13:00:00,46.36,46.45,46.36,46.39,14622.0,31.0043,31.0644,31.0043,31.0243,14622.0
2019-08-15 13:30:00,46.39,46.39,46.24,46.33,26466.0,31.0243,31.0243,30.924,30.9842,26466.0
2019-08-15 14:00:00,46.33,46.39,46.3,46.37,27694.0,30.9842,31.0243,30.9641,31.0109,27694.0
2019-08-15 14:30:00,46.35,46.41,46.33,46.4,19306.0,30.9976,31.0377,30.9842,31.031,19306.0
2019-08-15 15:00:00,46.4,46.44,46.34,46.36,40150.0,31.031,31.0578,30.9909,31.0043,40150.0
2019-08-15 15:30:00,46.35,46.43,46.35,46.42,58047.0,30.9976,31.0511,30.9976,31.0444,58047.0
2019-08-16 09:30:00,46.7,46.7,46.42,46.54,48749.0,31.2316,31.2316,31.0444,31.1246,48749.0
2019-08-16 10:00:00,46.55,46.59,46.47,46.55,24808.0,31.1313,31.1581,31.0778,31.1313,24808.0
2019-08-16 10:30:00,46.56,46.61,46.54,46.6,18692.0,31.138,31.1714,31.1246,31.1648,18692.0
2019-08-16 11:00:00,46.62,46.73,46.62,46.73,26506.0,31.1781,31.2517,31.1781,31.2517,26506.0
2019-08-16 11:30:00,46.72,46.87,46.71,46.8,41734.0,31.245,31.3453,31.2383,31.2985,41734.0
2019-08-16 12:00:00,46.79,46.83,46.77,46.8,22532.0,31.2918,31.3186,31.2784,31.2985,22532.0
2019-08-16 12:30:00,46.81,46.83,46.77,46.81,23979.0,31.3052,31.3186,31.2784,31.3052,23979.0
2019-08-16 13:00:00,46.82,46.87,46.81,46.83,16054.0,31.3119,31.3453,31.3052,31.3186,16054.0
2019-08-16 13:30:00,46.84,46.86,46.78,46.84,35125.0,31.3253,31.3386,31.2851,31.3253,35125.0
2019-08-16 14:00:00,46.85,46.86,46.78,46.81,24156.0,31.332,31.3386,31.2851,31.3052,24156.0
2019-08-16 14:30:00,46.81,46.83,46.71,46.75,30794.0,31.3052,31.3186,31.2383,31.2651,30794.0
2019-08-16 15:00:00,46.75,46.77,46.69,46.71,41181.0,31.2651,31.2784,31.2249,31.2383,41181.0
2019-08-16 15:30:00,46.71,46.75,46.67,46.74,142504.0,31.2383,31.2651,31.2116,31.2584,142504.0
2019-08-19 09:30:00,46.88,46.9,46.57,46.8,56432.0,31.352,31.3654,31.1447,31.2985,56432.0
2019-08-19 10:00:00,46.79,46.87,46.78,46.84,20711.0,31.2918,31.3453,31.2851,31.3253,20711.0
2019-08-19 10:30:00,46.83,46.85,46.77,46.78,23092.0,31.3186,31.332,31.2784,31.2851,23092.0
2019-08-19 11:00:00,46.78,46.84,46.74,46.78,22812.0,31.2851,31.3253,31.2584,31.2851,22812.0
2019-08-19 11:30:00,46.78,46.82,46.76,46.77,18269.0,31.2851,31.3119,31.2718,31.2784,18269.0
2019-08-19 12:00:00,46.77,46.77,46.68,46.76,20890.0,31.2784,31.2784,31.2183,31.2718,20890.0
2019-08-19 12:30:00,46.75,46.77,46.68,46.69,27888.0,31.2651,31.2784,31.2183,31.2249,27888.0
2019-08-19 13:00:00,46.72,46.76,46.7,46.72,20635.0,31.245,31.2718,31.2316,31.245,20635.0
2019-08-19 13:30:00,46.72,46.81,46.7,46.77,21155.0,31.245,31.3052,31.2316,31.2784,21155.0
2019-08-19 14:00:00,46.77,46.78,46.72,46.75,31198.0,31.2784,31.2851,31.245,31.2651,31198.0
2019-08-19 14:30:00,46.75,46.79,46.73,46.78,17241.0,31.2651,31.2918,31.2517,31.2851,17241.0
2019-08-19 15:00:00,46.78,46.8,46.75,46.76,32458.0,31.2851,31.2985,31.2651,31.2718,32458.0
2019-08-19 15:30:00,46.76,46.88,46.76,46.84,70639.0,31.2718,31.352,31.2718,31.3253,70639.0
2019-08-20 09:30:00,46.76,46.76,46.45,46.51,55905.0,31.2718,31.2718,31.0644,31.1046,55905.0
2019-08-20 10:00:00,46.5,46.63,46.48,46.6,49529.0,31.0979,31.1848,31.0845,31.1648,49529.0
2019-08-20 10:30:00,46.6,46.62,46.47,46.57,20717.0,31.1648,31.1781,31.0778,31.1447,20717.0
2019-08-20 11:00:00,46.58,46.68,46.54,46.57,47646.0,31.1514,31.2183,31.1246,31.1447,47646.0
2019-08-20 11:30:00,46.57,46.59,46.48,46.54,18620.0,31.1447,31.1581,31.0845,31.1246,18620.0
2019-08-20 12:00:00,46.54,46.59,46.49,46.58,29598.0,31.1246,31.1581,31.0912,31.1514,29598.0
2019-08-20 12:30:00,46.59,46.6,46.54,46.56,24494.0,31.1581,31.1648,31.1246,31.138,24494.0
2019-08-20 13:00:00,46.56,46.62,46.56,46.59,12632.0,31.138,31.1781,31.138,31.1581,12632.0
2019-08-20 13:30:00,46.59,46.63,46.52,46.53,23886.0,31.1581,31.1848,31.1113,31.1179,23886.0
2019-08-20 14:00:00,46.52,46.54,46.43,46.51,25268.0,31.1113,31.1246,31.0511,31.1046,25268.0
2019-08-20 14:30:00,46.5,46.51,46.42,46.45,44805.0,31.0979,31.1046,31.0444,31.0644,44805.0
2019-08-20 15:00:00,46.44,46.51,46.4,46.51,40333.0,31.0578,31.1046,31.031,31.1046,40333.0
2019-08-20 15:30:00,46.5,46.56,46.44,46.46,127176.0,31.0979,31.138,31.0578,31.0711,127176.0
2019-08-21 09:30:00,46.73,46.73,46.44,46.52,45321.0,31.2517,31.2517,31.0578,31.1113,45321.0
2019-08-21 10:00:00,46.53,46.55,46.43,46.5,23520.0,31.1179,31.1313,31.0511,31.0979,23520.0
2019-08-21 10:30:00,46.49,46.61,46.48,46.6,24693.0,31.0912,31.1714,31.0845,31.1648,24693.0
2019-08-21 11:00:00,46.6,46.67,46.58,46.65,23114.0,31.1648,31.2116,31.1514,31.1982,23114.0
2019-08-21 11:30:00,46.65,46.69,46.57,46.62,24764.0,31.1982,31.2249,31.1447,31.1781,24764.0
2019-08-21 12:00:00,46.63,46.64,46.48,46.5,15728.0,31.1848,31.1915,31.0845,31.0979,15728.0
2019-08-21 12:30:00,46.5,46.55,46.45,46.54,20374.0,31.0979,31.1313,31.0644,31.1246,20374.0
2019-08-21 13:00:00,46.54,46.55,46.49,46.52,13831.0,31.1246,31.1313,31.0912,31.1113,13831.0
2019-08-21 13:30:00,46.51,46.54,46.48,46.5,29103.0,31.1046,31.1246,31.0845,31.0979,29103.0
2019-08-21 14:00:00,46.5,46.55,46.45,46.48,18734.0,31.0979,31.1313,31.0644,31.0845,18734.0
2019-08-21 14:30:00,46.49,46.5,46.44,46.45,32895.0,31.0912,31.0979,31.0578,31.0644,32895.0
2019-08-21 15:00:00,46.45,46.59,46.44,46.58,95292.0,31.0644,31.1581,31.0578,31.1514,95292.0
2019-08-21 15:30:00,46.58,46.65,46.54,46.61,148965.0,31.1514,31.1982,31.1246,31.1714,148965.0
2019-08-22 09:30:00,46.69,46.77,46.54,46.66,53847.0,31.2249,31.2784,31.1246,31.2049,53847.0
2019-08-22 10:00:00,46.65,46.65,46.41,46.44,32801.0,31.1982,31.1982,31.0377,31.0578,32801.0
2019-08-22 10:30:00,46.44,46.49,46.4,46.44,22317.0,31.0578,31.0912,31.031,31.0578,22317.0
2019-08-22 11:00:00,46.46,46.53,46.45,46.46,23584.0,31.0711,31.1179,31.0644,31.0711,23584.0
2019-08-22 11:30:00,46.48,46.6,46.46,46.53,17714.0,31.0845,31.1648,31.0711,31.1179,17714.0
2019-08-22 12:00:00,46.54,46.6,46.52,46.55,14742.0,31.1246,31.1648,31.1113,31.1313,14742.0
2019-08-22 12:30:00,46.55,46.57,46.51,46.55,12088.0,31.1313,31.1447,31.1046,31.1313,12088.0
2019-08-22 13:00:00,46.54,46.6,46.53,46.56,15001.0,31.1246,31.1648,31.1179,31.138,15001.0
2019-08-22 13:30:00,46.56,46.57,46.51,46.56,30997.0,31.138,31.1447,31.1046,31.138,30997.0
2019-08-22 14:00:00,46.56,46.62,46.55,46.61,48613.0,31.138,31.1781,31.1313,31.1714,48613.0
2019-08-22 14:30:00,46.61,46.62,46.55,46.59,50180.0,31.1714,31.1781,31.1313,31.1581,50180.0
2019-08-22 15:00:00,46.59,46.6,46.53,46.57,51850.0,31.1581,31.1648,31.1179,31.1447,51850.0
2019-08-22 15:30:00,46.58,46.63,46.53,46.56,162757.0,31.1514,31.1848,31.1179,31.138,162757.0
2019-08-23 09:30:00,46.59,46.6,46.43,46.54,58688.0,31.1581,31.1648,31.0511,31.1246,58688.0
2019-08-23 10:00:00,46.52,46.7,46.5,46.56,55739.0,31.1113,31.2316,31.0979,31.138,55739.0
2019-08-23 10:30:00,46.56,46.68,46.53,46.58,33359.0,31.138,31.2183,31.1179,31.1514,33359.0
2019-08-23 11:00:00,46.56,46.58,46.2,46.22,58784.0,31.138,31.1514,30.8972,30.9106,58784.0
2019-08-23 11:30:00,46.21,46.22,46.1,46.15,27060.0,30.9039,30.9106,30.8304,30.8638,27060.0
2019-08-23 12:00:00,46.14,46.19,46.08,46.18,23167.0,30.8571,30.8906,30.817,30.8839,23167.0
2019-08-23 12:30:00,46.19,46.32,46.18,46.3,66537.0,30.8906,30.9775,30.8839,30.9641,66537.0
2019-08-23 13:00:00,46.3,46.34,46.26,46.29,27162.0,30.9641,30.9909,30.9374,30.9574,27162.0
2019-08-23 13:30:00,46.29,46.31,46.25,46.31,53072.0,30.9574,30.9708,30.9307,30.9708,53072.0
2019-08-23 14:00:00,46.3,46.36,46.25,46.32,38285.0,30.9641,31.0043,30.9307,30.9775,38285.0
2019-08-23 14:30:00,46.32,46.36,46.28,46.3,44852.0,30.9775,31.0043,30.9508,30.9641,44852.0
2019-08-23 15:00:00,46.3,46.3,46.22,46.23,52278.0,30.9641,30.9641,30.9106,30.9173,52278.0
2019-08-23 15:30:00,46.23,46.25,46.05,46.2,188818.0,30.9173,30.9307,30.7969,30.8972,188818.0
2019-08-26 09:30:00,46.36,46.36,46.19,46.26,46454.0,31.0043,31.0043,30.8906,30.9374,46454.0
2019-08-26 10:00:00,46.26,46.26,46.1,46.12,13602.0,30.9374,30.9374,30.8304,30.8437,13602.0
2019-08-26 10:30:00,46.11,46.21,46.07,46.19,11626.0,30.8371,30.9039,30.8103,30.8906,11626.0
2019-08-26 11:00:00,46.19,46.22,46.12,46.19,22986.0,30.8906,30.9106,30.8437,30.8906,22986.0
2019-08-26 11:30:00,46.2,46.23,46.08,46.08,18015.0,30.8972,30.9173,30.817,30.817,18015.0
2019-08-26 12:00:00,46.08,46.29,46.08,46.24,13499.0,30.817,30.9574,30.817,30.924,13499.0
2019-08-26 12:30:00,46.26,46.32,46.2,46.22,13262.0,30.9374,30.9775,30.8972,30.9106,13262.0
2019-08-26 13:00:00,46.21,46.25,46.17,46.25,22133.0,30.9039,30.9307,30.8772,30.9307,22133.0
2019-08-26 13:30:00,46.25,46.27,46.22,46.26,23455.0,30.9307,30.9441,30.9106,30.9374,23455.0
2019-08-26 14:00:00,46.26,46.26,46.18,46.2,21016.0,30.9374,30.9374,30.8839,30.8972,21016.0
2019-08-26 14:30:00,46.2,46.28,46.19,46.28,22438.0,30.8972,30.9508,30.8906,30.9508,22438.0
2019-08-26 15:00:00,46.28,46.31,46.25,46.26,36274.0,30.9508,30.9708,30.9307,30.9374,36274.0
2019-08-26 15:30:00,46.26,46.35,46.22,46.34,81096.0,30.9374,30.9976,30.9106,30.9909,81096.0
2019-08-27 09:30:00,46.53,46.53,46.35,46.5,40638.0,31.1179,31.1179,30.9976,31.0979,40638.0
2019-08-27 10:00:00,46.51,46.61,46.51,46.56,32447.0,31.1046,31.1714,31.1046,31.138,32447.0
2019-08-27 10:30:00,46.55,46.55,46.47,46.48,18885.0,31.1313,31.1313,31.0778,31.0845,18885.0
2019-08-27 11:00:00,46.49,46.5,46.39,46.39,13823.0,31.0912,31.0979,31.0243,31.0243,13823.0
2019-08-27 11:30:00,46.4,46.45,46.39,46.42,31108.0,31.031,31.0644,31.0243,31.0444,31108.0
2019-08-27 12:00:00,46.42,46.5,46.41,46.5,27980.0,31.0444,31.0979,31.0377,31.0979,27980.0
2019-08-27 12:30:00,46.48,46.49,46.35,46.36,12718.0,31.0845,31.0912,30.9976,31.0043,12718.0
2019-08-27 13:00:00,46.36,46.4,46.33,46.37,16560.0,31.0043,31.031,30.9842,31.0109,16560.0
2019-08-27 13:30:00,46.37,46.43,46.35,46.37,23642.0,31.0109,31.0511,30.9976,31.0109,23642.0
2019-08-27 14:00:00,46.37,46.42,46.27,46.28,16647.0,31.0109,31.0444,30.9441,30.9508,16647.0
2019-08-27 14:30:00,46.28,46.33,46.25,46.32,38323.0,30.9508,30.9842,30.9307,30.9775,38323.0
2019-08-27 15:00:00,46.33,46.37,46.26,46.27,34125.0,30.9842,31.0109,30.9374,30.9441,34125.0
2019-08-27 15:30:00,46.27,46.36,46.23,46.24,69692.0,30.9441,31.0043,30.9173,30.924,69692.0
2019-08-28 09:30:00,46.38,46.38,46.14,46.28,69024.0,31.0176,31.0176,30.8571,30.9508,69024.0
2019-08-28 10:00:00,46.27,46.3,46.22,46.26,30656.0,30.9441,30.9641,30.9106,30.9374,30656.0
2019-08-28 10:30:00,46.26,46.41,46.26,46.36,19287.0,30.9374,31.0377,30.9374,31.0043,19287.0
2019-08-28 11:00:00,46.38,46.42,46.34,46.41,21937.0,31.0176,31.0444,30.9909,31.0377,21937.0
2019-08-28 11:30:00,46.41,46.41,46.31,46.36,32119.0,31.0377,31.0377,30.9708,31.0043,32119.0
2019-08-28 12:00:00,46.36,46.43,46.35,46.42,16395.0,31.0043,31.0511,30.9976,31.0444,16395.0
2019-08-28 12:30:00,46.42,46.47,46.39,46.46,15245.0,31.0444,31.0778,31.0243,31.0711,15245.0
2019-08-28 13:00:00,46.46,46.57,46.44,46.55,23632.0,31.0711,31.1447,31.0578,31.1313,23632.0
2019-08-28 13:30:00,46.54,46.74,46.53,46.71,125116.0,31.1246,31.2584,31.1179,31.2383,125116.0
2019-08-28 14:00:00,46.71,46.75,46.64,46.66,43485.0,31.2383,31.2651,31.1915,31.2049,43485.0
2019-08-28 14:30:00,46.66,46.73,46.62,46.7,93397.0,31.2049,31.2517,31.1781,31.2316,93397.0
2019-08-28 15:00:00,46.7,46.88,46.67,46.88,109481.0,31.2316,31.352,31.2116,31.352,109481.0
2019-08-28 15:30:00,46.87,46.97,46.83,46.92,215397.0,31.3453,31.4122,31.3186,31.3788,215397.0
2019-08-29 09:30:00,47.0,47.15,46.94,46.94,70167.0,31.4323,31.5326,31.3921,31.3921,70167.0
2019-08-29 10:00:00,46.93,46.98,46.81,46.88,35914.0,31.3855,31.4189,31.3052,31.352,35914.0
2019-08-29 10:30:00,46.88,46.94,46.82,46.94,46042.0,31.352,31.3921,31.3119,31.3921,46042.0
2019-08-29 11:00:00,46.95,46.95,46.85,46.92,49004.0,31.3988,31.3988,31.332,31.3788,49004.0
2019-08-29 11:30:00,46.93,47.04,46.93,46.97,29739.0,31.3855,31.459,31.3855,31.4122,29739.0
2019-08-29 12:00:00,46.97,47.07,46.93,47.05,29777.0,31.4122,31.4791,31.3855,31.4657,29777.0
2019-08-29 12:30:00,47.04,47.09,47.01,47.08,34683.0,31.459,31.4925,31.439,31.4858,34683.0
2019-08-29 13:00:00,47.08,47.18,47.06,47.17,85478.0,31.4858,31.5526,31.4724,31.546,85478.0
2019-08-29 13:30:00,47.17,47.23,47.17,47.21,38728.0,31.546,31.5861,31.546,31.5727,38728.0
2019-08-29 14:00:00,47.21,47.22,47.15,47.19,36862.0,31.5727,31.5794,31.5326,31.5593,36862.0
2019-08-29 14:30:00,47.19,47.23,47.1,47.12,31448.0,31.5593,31.5861,31.4991,31.5125,31448.0
2019-08-29 15:00:00,47.12,47.18,47.11,47.17,45894.0,31.5125,31.5526,31.5058,31.546,45894.0
2019-08-29 15:30:00,47.16,47.25,47.16,47.24,96665.0,31.5393,31.5995,31.5393,31.5928,96665.0
2019-08-30 09:30:00,47.31,47.49,47.25,47.49,50832.0,31.6396,31.76,31.5995,31.76,50832.0
2019-08-30 10:00:00,47.48,47.51,47.34,47.41,73642.0,31.7533,31.7733,31.6596,31.7065,73642.0
2019-08-30 10:30:00,47.41,47.46,47.34,47.46,37422.0,31.7065,31.7399,31.6596,31.7399,37422.0
2019-08-30 11:00:00,47.46,47.49,47.21,47.22,41219.0,31.7399,31.76,31.5727,31.5794,41219.0
2019-08-30 11:30:00,47.23,47.42,47.23,47.4,28007.0,31.5861,31.7131,31.5861,31.6998,28007.0
2019-08-30 12:00:00,47.4,47.44,47.29,47.32,54691.0,31.6998,31.7265,31.6262,31.6463,54691.0
2019-08-30 12:30:00,47.32,47.39,47.3,47.39,38551.0,31.6463,31.6931,31.6329,31.6931,38551.0
2019-08-30 13:00:00,47.38,47.39,47.25,47.31,16204.0,31.6864,31.6931,31.5995,31.6396,16204.0
2019-08-30 13:30:00,47.31,47.33,47.26,47.28,17486.0,31.6396,31.653,31.6061,31.6195,17486.0
2019-08-30 14:00:00,47.27,47.3,47.24,47.26,33319.0,31.6128,31.6329,31.5928,31.6061,33319.0
2019-08-30 14:30:00,47.27,47.29,47.23,47.28,31438.0,31.6128,31.6262,31.5861,31.6195,31438.0
2019-08-30 15:00:00,47.28,47.28,47.22,47.27,25098.0,31.6195,31.6195,31.5794,31.6128,25098.0
2019-08-30 15:30:00,47.27,47.38,47.25,47.29,93917.0,31.6128,31.6864,31.5995,31.6262,93917.0
2019-09-03 09:30:00,47.19,47.42,47.1,47.32,49825.0,31.5593,31.7131,31.4991,31.6463,49825.0
2019-09-03 10:00:00,47.3,47.44,47.12,47.14,48203.0,31.6329,31.7265,31.5125,31.5259,48203.0
2019-09-03 10:30:00,47.13,47.19,47.08,47.15,24625.0,31.5192,31.5593,31.4858,31.5326,24625.0
2019-09-03 11:00:00,47.15,47.18,47.08,47.1,30842.0,31.5326,31.5526,31.4858,31.4991,30842.0
2019-09-03 11:30:00,47.1,47.2,47.06,47.13,21436.0,31.4991,31.566,31.4724,31.5192,21436.0
2019-09-03 12:00:00,47.12,47.14,47.01,47.05,21824.0,31.5125,31.5259,31.439,31.4657,21824.0
2019-09-03 12:30:00,47.05,47.14,47.0,47.12,32021.0,31.4657,31.5259,31.4323,31.5125,32021.0
2019-09-03 13:00:00,47.12,47.18,47.08,47.15,44088.0,31.5125,31.5526,31.4858,31.5326,44088.0
2019-09-03 13:30:00,47.16,47.19,47.07,47.1,66941.0,31.5393,31.5593,31.4791,31.4991,66941.0
2019-09-03 14:00:00,47.1,47.19,47.09,47.17,59657.0,31.4991,31.5593,31.4925,31.546,59657.0
2019-09-03 14:30:00,47.18,47.21,47.11,47.2,49858.0,31.5526,31.5727,31.5058,31.566,49858.0
2019-09-03 15:00:00,47.2,47.26,47.16,47.24,63548.0,31.566,31.6061,31.5393,31.5928,63548.0
2019-09-03 15:30:00,47.24,47.29,47.19,47.22,271641.0,31.5928,31.6262,31.5593,31.5794,271641.0
2019-09-04 09:30:00,47.35,47.5,47.29,47.48,48292.0,31.6663,31.7667,31.6262,31.7533,48292.0
2019-09-04 10:00:00,47.47,47.66,47.47,47.61,34918.0,31.7466,31.8737,31.7466,31.8402,34918.0
2019-09-04 10:30:00,47.61,47.73,47.6,47.71,22108.0,31.8402,31.9205,31.8335,31.9071,22108.0
2019-09-04 11:00:00,47.71,47.77,47.62,47.77,18412.0,31.9071,31.9472,31.8469,31.9472,18412.0
2019-09-04 11:30:00,47.77,47.86,47.76,47.83,21161.0,31.9472,32.0074,31.9405,31.9873,21161.0
2019-09-04 12:00:00,47.84,47.84,47.8,47.83,13206.0,31.994,31.994,31.9673,31.9873,13206.0
2019-09-04 12:30:00,47.83,47.93,47.79,47.91,29028.0,31.9873,32.0542,31.9606,32.0408,29028.0
2019-09-04 13:00:00,47.91,47.93,47.86,47.9,19253.0,32.0408,32.0542,32.0074,32.0342,19253.0
2019-09-04 13:30:00,47.91,47.91,47.77,47.77,31765.0,32.0408,32.0408,31.9472,31.9472,31765.0
2019-09-04 14:00:00,47.78,47.81,47.75,47.78,32332.0,31.9539,31.974,31.9338,31.9539,32332.0
2019-09-04 14:30:00,47.79,47.82,47.76,47.82,23936.0,31.9606,31.9807,31.9405,31.9807,23936.0
2019-09-04 15:00:00,47.81,47.84,47.78,47.8,29388.0,31.974,31.994,31.9539,31.9673,29388.0
2019-09-04 15:30:00,47.8,47.83,47.76,47.79,86098.0,31.9673,31.9873,31.9405,31.9606,86098.0
2019-09-05 09:30:00,48.0,48.0,47.7,47.91,68314.0,32.101,32.101,31.9004,32.0408,68314.0
2019-09-05 10:00:00,47.91,48.05,47.89,47.99,38546.0,32.0408,32.1345,32.0275,32.0943,38546.0
2019-09-05 10:30:00,47.98,48.0,47.89,47.93,20755.0,32.0877,32.101,32.0275,32.0542,20755.0
2019-09-05 11:00:00,47.93,47.95,47.81,47.84,23781.0,32.0542,32.0676,31.974,31.994,23781.0
2019-09-05 11:30:00,47.84,47.85,47.76,47.77,21564.0,31.994,32.0007,31.9405,31.9472,21564.0
2019-09-05 12:00:00,47.78,47.8,47.75,47.78,14945.0,31.9539,31.9673,31.9338,31.9539,14945.0
2019-09-05 12:30:00,47.77,47.85,47.76,47.84,8841.0,31.9472,32.0007,31.9405,31.994,8841.0
2019-09-05 13:00:00,47.84,47.86,47.81,47.85,18065.0,31.994,32.0074,31.974,32.0007,18065.0
2019-09-05 13:30:00,47.85,47.86,47.78,47.8,21009.0,32.0007,32.0074,31.9539,31.9673,21009.0
2019-09-05 14:00:00,47.79,47.89,47.79,47.88,22497.0,31.9606,32.0275,31.9606,32.0208,22497.0
2019-09-05 14:30:00,47.88,47.91,47.83,47.88,39542.0,32.0208,32.0408,31.9873,32.0208,39542.0
2019-09-05 15:00:00,47.88,47.9,47.85,47.86,63707.0,32.0208,32.0342,32.0007,32.0074,63707.0
2019-09-05 15:30:00,47.87,47.9,47.82,47.85,131442.0,32.0141,32.0342,31.9807,32.0007,131442.0
2019-09-06 09:30:00,48.04,48.12,47.91,48.12,42538.0,32.1278,32.1813,32.0408,32.1813,42538.0
2019-09-06 10:00:00,48.14,48.2,48.09,48.15,29419.0,32.1947,32.2348,32.1612,32.2014,29419.0
2019-09-06 10:30:00,48.16,48.29,48.15,48.22,31084.0,32.208,32.295,32.2014,32.2482,31084.0
2019-09-06 11:00:00,48.23,48.24,48.11,48.11,27881.0,32.2549,32.2615,32.1746,32.1746,27881.0
2019-09-06 11:30:00,48.12,48.14,48.07,48.11,30602.0,32.1813,32.1947,32.1479,32.1746,30602.0
2019-09-06 12:00:00,48.12,48.18,48.12,48.16,18437.0,32.1813,32.2214,32.1813,32.208,18437.0
2019-09-06 12:30:00,48.16,48.18,48.09,48.11,23688.0,32.208,32.2214,32.1612,32.1746,23688.0
2019-09-06 13:00:00,48.12,48.17,48.12,48.16,16011.0,32.1813,32.2147,32.1813,32.208,16011.0
2019-09-06 13:30:00,48.17,48.26,48.17,48.23,22446.0,32.2147,32.2749,32.2147,32.2549,22446.0
2019-09-06 14:00:00,48.24,48.25,48.16,48.17,22690.0,32.2615,32.2682,32.208,32.2147,22690.0
2019-09-06 14:30:00,48.16,48.22,48.15,48.18,20865.0,32.208,32.2482,32.2014,32.2214,20865.0
2019-09-06 15:00:00,48.18,48.19,48.14,48.16,36967.0,32.2214,32.2281,32.1947,32.208,36967.0
2019-09-06 15:30:00,48.16,48.21,48.16,48.18,92400.0,32.208,32.2415,32.208,32.2214,92400.0
2019-09-09 09:30:00,48.2,48.28,47.91,48.08,104193.0,32.2348,32.2883,32.0408,32.1545,104193.0
2019-09-09 10:00:00,48.08,48.15,48.06,48.11,29541.0,32.1545,32.2014,32.1412,32.1746,29541.0
2019-09-09 10:30:00,48.1,48.19,48.09,48.19,32071.0,32.1679,32.2281,32.1612,32.2281,32071.0
2019-09-09 11:00:00,48.19,48.23,48.17,48.21,22863.0,32.2281,32.2549,32.2147,32.2415,22863.0
2019-09-09 11:30:00,48.22,48.26,48.19,48.22,30329.0,32.2482,32.2749,32.2281,32.2482,30329.0
2019-09-09 12:00:00,48.22,48.22,48.17,48.19,17680.0,32.2482,32.2482,32.2147,32.2281,17680.0
2019-09-09 12:30:00,48.2,48.27,48.17,48.26,54161.0,32.2348,32.2816,32.2147,32.2749,54161.0
2019-09-09 13:00:00,48.26,48.26,48.18,48.2,11776.0,32.2749,32.2749,32.2214,32.2348,11776.0
2019-09-09 13:30:00,48.2,48.25,48.19,48.21,41058.0,32.2348,32.2682,32.2281,32.2415,41058.0
2019-09-09 14:00:00,48.21,48.28,48.19,48.28,36831.0,32.2415,32.2883,32.2281,32.2883,36831.0
2019-09-09 14:30:00,48.27,48.3,48.25,48.29,27188.0,32.2816,32.3017,32.2682,32.295,27188.0
2019-09-09 15:00:00,48.29,48.32,48.27,48.31,58331.0,32.295,32.315,32.2816,32.3084,58331.0
2019-09-09 15:30:00,48.32,48.39,48.28,48.37,132408.0,32.315,32.3619,32.2883,32.3485,132408.0
2019-09-10 09:30:00,48.4,48.4,48.21,48.27,62948.0,32.3685,32.3685,32.2415,32.2816,62948.0
2019-09-10 10:00:00,48.27,48.47,48.26,48.47,26307.0,32.2816,32.4154,32.2749,32.4154,26307.0
2019-09-10 10:30:00,48.47,48.48,48.42,48.46,25741.0,32.4154,32.422,32.3819,32.4087,25741.0
2019-09-10 11:00:00,48.45,48.45,48.22,48.29,44041.0,32.402,32.402,32.2482,32.295,44041.0
2019-09-10 11:30:00,48.29,48.36,48.27,48.35,26170.0,32.295,32.3418,32.2816,32.3351,26170.0
2019-09-10 12:00:00,48.36,48.4,48.31,48.37,16365.0,32.3418,32.3685,32.3084,32.3485,16365.0
2019-09-10 12:30:00,48.37,48.45,48.33,48.44,35547.0,32.3485,32.402,32.3217,32.3953,35547.0
2019-09-10 13:00:00,48.44,48.48,48.3,48.33,58623.0,32.3953,32.422,32.3017,32.3217,58623.0
2019-09-10 13:30:00,48.33,48.44,48.31,48.39,45599.0,32.3217,32.3953,32.3084,32.3619,45599.0
2019-09-10 14:00:00,48.4,48.4,48.28,48.28,47126.0,32.3685,32.3685,32.2883,32.2883,47126.0
2019-09-10 14:30:00,48.28,48.31,48.25,48.26,40006.0,32.2883,32.3084,32.2682,32.2749,40006.0
2019-09-10 15:00:00,48.27,48.29,48.23,48.26,33045.0,32.2816,32.295,32.2549,32.2749,33045.0
2019-09-10 15:30:00,48.27,48.29,48.24,48.25,110623.0,32.2816,32.295,32.2615,32.2682,110623.0
2019-09-11 09:30:00,48.43,48.43,48.22,48.25,48728.0,32.3886,32.3886,32.2482,32.2682,48728.0
2019-09-11 10:00:00,48.26,48.32,48.23,48.24,39102.0,32.2749,32.315,32.2549,32.2615,39102.0
2019-09-11 10:30:00,48.23,48.34,48.23,48.29,30150.0,32.2549,32.3284,32.2549,32.295,30150.0
2019-09-11 11:00:00,48.29,48.36,48.22,48.36,169348.0,32.295,32.3418,32.2482,32.3418,169348.0
2019-09-11 11:30:00,48.37,48.45,48.26,48.26,177792.0,32.3485,32.402,32.2749,32.2749,177792.0
2019-09-11 12:00:00,48.25,48.32,48.25,48.3,44159.0,32.2682,32.315,32.2682,32.3017,44159.0
2019-09-11 12:30:00,48.31,48.36,48.29,48.34,77641.0,32.3084,32.3418,32.295,32.3284,77641.0
2019-09-11 13:00:00,48.34,48.36,48.29,48.34,146195.0,32.3284,32.3418,32.295,32.3284,146195.0
2019-09-11 13:30:00,48.34,48.39,48.33,48.34,44662.0,32.3284,32.3619,32.3217,32.3284,44662.0
2019-09-11 14:00:00,48.34,48.38,48.3,48.34,95856.0,32.3284,32.3552,32.3017,32.3284,95856.0
2019-09-11 14:30:00,48.34,48.41,48.31,48.4,37983.0,32.3284,32.3752,32.3084,32.3685,37983.0
2019-09-11 15:00:00,48.41,48.44,48.37,48.4,49692.0,32.3752,32.3953,32.3485,32.3685,49692.0
2019-09-11 15:30:00,48.4,48.43,48.38,48.43,120757.0,32.3685,32.3886,32.3552,32.3886,120757.0
2019-09-12 09:30:00,48.54,48.57,48.26,48.38,109988.0,32.4622,32.4822,32.2749,32.3552,109988.0
2019-09-12 10:00:00,48.38,48.47,48.35,48.45,59484.0,32.3552,32.4154,32.3351,32.402,59484.0
2019-09-12 10:30:00,48.46,48.6,48.46,48.56,44627.0,32.4087,32.5023,32.4087,32.4755,44627.0
2019-09-12 11:00:00,48.56,48.6,48.48,48.54,53206.0,32.4755,32.5023,32.422,32.4622,53206.0
2019-09-12 11:30:00,48.54,48.62,48.5,48.6,38643.0,32.4622,32.5157,32.4354,32.5023,38643.0
2019-09-12 12:00:00,48.59,48.66,48.56,48.66,29061.0,32.4956,32.5424,32.4755,32.5424,29061.0
2019-09-12 12:30:00,48.66,48.78,48.65,48.78,45049.0,32.5424,32.6227,32.5357,32.6227,45049.0
2019-09-12 13:00:00,48.79,48.84,48.78,48.8,46370.0,32.6294,32.6628,32.6227,32.6361,46370.0
2019-09-12 13:30:00,48.8,48.84,48.78,48.8,39558.0,32.6361,32.6628,32.6227,32.6361,39558.0
2019-09-12 14:00:00,48.8,48.82,48.68,48.68,31279.0,32.6361,32.6494,32.5558,32.5558,31279.0
2019-09-12 14:30:00,48.69,48.82,48.67,48.79,40188.0,32.5625,32.6494,32.5491,32.6294,40188.0
2019-09-12 15:00:00,48.8,48.8,48.7,48.72,52577.0,32.6361,32.6361,32.5692,32.5826,52577.0
2019-09-12 15:30:00,48.72,48.73,48.66,48.67,168820.0,32.5826,32.5892,32.5424,32.5491,168820.0
2019-09-13 09:30:00,47.95,47.99,47.8,47.97,78730.0,32.4694,32.4965,32.3678,32.4829,78730.0
2019-09-13 10:00:00,47.99,48.12,47.99,48.09,33120.0,32.4965,32.5845,32.4965,32.5642,33120.0
2019-09-13 10:30:00,48.09,48.16,48.0,48.11,31504.0,32.5642,32.6116,32.5032,32.5777,31504.0
2019-09-13 11:00:00,48.13,48.27,48.07,48.17,66286.0,32.5913,32.6861,32.5506,32.6183,66286.0
2019-09-13 11:30:00,48.18,48.19,48.1,48.1,35925.0,32.6251,32.6319,32.5709,32.5709,35925.0
2019-09-13 12:00:00,48.1,48.11,47.96,47.97,27244.0,32.5709,32.5777,32.4761,32.4829,27244.0
2019-09-13 12:30:00,47.97,47.98,47.93,47.94,28409.0,32.4829,32.4897,32.4558,32.4626,28409.0
2019-09-13 13:00:00,47.94,47.94,47.79,47.88,29149.0,32.4626,32.4626,32.361,32.422,29149.0
2019-09-13 13:30:00,47.9,47.92,47.81,47.84,35788.0,32.4355,32.4491,32.3746,32.3949,35788.0
2019-09-13 14:00:00,47.86,47.87,47.79,47.84,43958.0,32.4084,32.4152,32.361,32.3949,43958.0
2019-09-13 14:30:00,47.84,47.86,47.8,47.86,27407.0,32.3949,32.4084,32.3678,32.4084,27407.0
2019-09-13 15:00:00,47.86,47.89,47.79,47.88,26396.0,32.4084,32.4287,32.361,32.422,26396.0
2019-09-13 15:30:00,47.88,47.94,47.86,47.89,112510.0,32.422,32.4626,32.4084,32.4287,112510.0
2019-09-16 09:30:00,47.86,47.86,47.48,47.55,69002.0,32.4084,32.4084,32.1511,32.1985,69002.0
2019-09-16 10:00:00,47.54,47.55,47.47,47.51,36456.0,32.1917,32.1985,32.1443,32.1714,36456.0
2019-09-16 10:30:00,47.51,47.61,47.47,47.58,20654.0,32.1714,32.2391,32.1443,32.2188,20654.0
2019-09-16 11:00:00,47.58,47.58,47.5,47.5,27153.0,32.2188,32.2188,32.1646,32.1646,27153.0
2019-09-16 11:30:00,47.52,47.56,47.47,47.55,25258.0,32.1782,32.2053,32.1443,32.1985,25258.0
2019-09-16 12:00:00,47.55,47.55,47.48,47.49,11661.0,32.1985,32.1985,32.1511,32.1579,11661.0
2019-09-16 12:30:00,47.49,47.49,47.39,47.4,18139.0,32.1579,32.1579,32.0902,32.0969,18139.0
2019-09-16 13:00:00,47.41,47.46,47.41,47.46,16880.0,32.1037,32.1376,32.1037,32.1376,16880.0
2019-09-16 13:30:00,47.45,47.47,47.34,47.36,27084.0,32.1308,32.1443,32.0563,32.0698,27084.0
2019-09-16 14:00:00,47.37,47.45,47.3,47.44,24993.0,32.0766,32.1308,32.0292,32.124,24993.0
2019-09-16 14:30:00,47.43,47.45,47.37,47.39,27021.0,32.1172,32.1308,32.0766,32.0902,27021.0
2019-09-16 15:00:00,47.39,47.48,47.39,47.43,27860.0,32.0902,32.1511,32.0902,32.1172,27860.0
2019-09-16 15:30:00,47.42,47.53,47.42,47.47,101641.0,32.1105,32.185,32.1105,32.1443,101641.0
2019-09-17 09:30:00,47.38,47.7,47.38,47.66,40097.0,32.0834,32.3001,32.0834,32.273,40097.0
2019-09-17 10:00:00,47.67,47.79,47.62,47.76,20920.0,32.2798,32.361,32.2459,32.3407,20920.0
2019-09-17 10:30:00,47.75,47.8,47.69,47.77,11492.0,32.3339,32.3678,32.2933,32.3475,11492.0
2019-09-17 11:00:00,47.76,48.03,47.74,48.02,39152.0,32.3407,32.5235,32.3272,32.5168,39152.0
2019-09-17 11:30:00,48.02,48.07,47.98,48.04,15871.0,32.5168,32.5506,32.4897,32.5303,15871.0
2019-09-17 12:00:00,48.04,48.05,47.96,48.03,16823.0,32.5303,32.5371,32.4761,32.5235,16823.0
2019-09-17 12:30:00,48.03,48.12,48.02,48.12,19644.0,32.5235,32.5845,32.5168,32.5845,19644.0
2019-09-17 13:00:00,48.12,48.17,48.09,48.1,23454.0,32.5845,32.6183,32.5642,32.5709,23454.0
2019-09-17 13:30:00,48.1,48.16,48.1,48.11,32008.0,32.5709,32.6116,32.5709,32.5777,32008.0
2019-09-17 14:00:00,48.13,48.13,48.07,48.08,15700.0,32.5913,32.5913,32.5506,32.5574,15700.0
2019-09-17 14:30:00,48.09,48.12,47.99,47.99,23046.0,32.5642,32.5845,32.4965,32.4965,23046.0
2019-09-17 15:00:00,47.98,47.98,47.8,47.86,46170.0,32.4897,32.4897,32.3678,32.4084,46170.0
2019-09-17 15:30:00,47.86,48.03,47.85,48.0,147749.0,32.4084,32.5235,32.4016,32.5032,147749.0
2019-09-18 09:30:00,47.9,48.12,47.88,48.03,45615.0,32.4355,32.5845,32.422,32.5235,45615.0
2019-09-18 10:00:00,48.02,48.14,48.01,48.12,13149.0,32.5168,32.598,32.51,32.5845,13149.0
2019-09-18 10:30:00,48.12,48.14,48.07,48.1,31539.0,32.5845,32.598,32.5506,32.5709,31539.0
2019-09-18 11:00:00,48.09,48.12,48.03,48.1,24057.0,32.5642,32.5845,32.5235,32.5709,24057.0
2019-09-18 11:30:00,48.1,48.15,48.07,48.14,28260.0,32.5709,32.6048,32.5506,32.598,28260.0
2019-09-18 12:00:00,48.13,48.16,48.09,48.16,18324.0,32.5913,32.6116,32.5642,32.6116,18324.0
2019-09-18 12:30:00,48.16,48.2,48.15,48.18,23899.0,32.6116,32.6387,32.6048,32.6251,23899.0
2019-09-18 13:00:00,48.19,48.19,48.1,48.12,21585.0,32.6319,32.6319,32.5709,32.5845,21585.0
2019-09-18 13:30:00,48.12,48.18,48.09,48.16,19306.0,32.5845,32.6251,32.5642,32.6116,19306.0
2019-09-18 14:00:00,48.14,48.2,48.01,48.05,42631.0,32.598,32.6387,32.51,32.5371,42631.0
2019-09-18 14:30:00,48.02,48.1,47.98,48.08,39900.0,32.5168,32.5709,32.4897,32.5574,39900.0
2019-09-18 15:00:00,48.09,48.11,48.06,48.08,34159.0,32.5642,32.5777,32.5439,32.5574,34159.0
2019-09-18 15:30:00,48.08,48.22,48.08,48.19,151544.0,32.5574,32.6522,32.5574,32.6319,151544.0
2019-09-19 09:30:00,48.29,48.57,48.26,48.4,40296.0,32.6996,32.8892,32.6793,32.7741,40296.0
2019-09-19 10:00:00,48.37,48.44,48.28,48.37,29527.0,32.7538,32.8012,32.6928,32.7538,29527.0
2019-09-19 10:30:00,48.36,48.42,48.34,48.38,26971.0,32.747,32.7876,32.7335,32.7605,26971.0
2019-09-19 11:00:00,48.39,48.51,48.35,48.43,40827.0,32.7673,32.8486,32.7402,32.7944,40827.0
2019-09-19 11:30:00,48.43,48.47,48.4,48.43,26293.0,32.7944,32.8215,32.7741,32.7944,26293.0
2019-09-19 12:00:00,48.42,48.44,48.27,48.28,28390.0,32.7876,32.8012,32.6861,32.6928,28390.0
2019-09-19 12:30:00,48.26,48.34,48.24,48.32,19868.0,32.6793,32.7335,32.6657,32.7199,19868.0
2019-09-19 13:00:00,48.33,48.33,48.25,48.28,46530.0,32.7267,32.7267,32.6725,32.6928,46530.0
2019-09-19 13:30:00,48.28,48.3,48.19,48.29,34389.0,32.6928,32.7064,32.6319,32.6996,34389.0
2019-09-19 14:00:00,48.29,48.29,48.22,48.23,27798.0,32.6996,32.6996,32.6522,32.659,27798.0
2019-09-19 14:30:00,48.23,48.27,48.18,48.19,30408.0,32.659,32.6861,32.6251,32.6319,30408.0
2019-09-19 15:00:00,48.19,48.22,48.15,48.22,25402.0,32.6319,32.6522,32.6048,32.6522,25402.0
2019-09-19 15:30:00,48.21,48.21,48.04,48.05,101088.0,32.6454,32.6454,32.5303,32.5371,101088.0
2019-09-20 09:30:00,48.3,48.48,48.09,48.36,89537.0,32.7064,32.8283,32.5642,32.747,89537.0
2019-09-20 10:00:00,48.34,48.38,48.23,48.24,35563.0,32.7335,32.7605,32.659,32.6657,35563.0
2019-09-20 10:30:00,48.25,48.42,48.24,48.4,42499.0,32.6725,32.7876,32.6657,32.7741,42499.0
2019-09-20 11:00:00,48.4,48.43,48.33,48.34,27767.0,32.7741,32.7944,32.7267,32.7335,27767.0
2019-09-20 11:30:00,48.34,48.39,48.28,48.39,25721.0,32.7335,32.7673,32.6928,32.7673,25721.0
2019-09-20 12:00:00,48.38,48.4,48.29,48.34,30340.0,32.7605,32.7741,32.6996,32.7335,30340.0
2019-09-20 12:30:00,48.34,48.45,48.32,48.45,34449.0,32.7335,32.8079,32.7199,32.8079,34449.0
2019-09-20 13:00:00,48.44,48.47,48.23,48.3,41584.0,32.8012,32.8215,32.659,32.7064,41584.0
2019-09-20 13:30:00,48.29,48.4,48.28,48.4,41767.0,32.6996,32.7741,32.6928,32.7741,41767.0
2019-09-20 14:00:00,48.4,48.45,48.37,48.41,26505.0,32.7741,32.8079,32.7538,32.7809,26505.0
2019-09-20 14:30:00,48.42,48.49,48.42,48.46,27985.0,32.7876,32.835,32.7876,32.8147,27985.0
2019-09-20 15:00:00,48.46,48.48,48.38,48.41,28052.0,32.8147,32.8283,32.7605,32.7809,28052.0
2019-09-20 15:30:00,48.41,48.42,48.34,48.37,100107.0,32.7809,32.7876,32.7335,32.7538,100107.0
2019-09-23 09:30:00,48.22,48.42,48.07,48.19,65716.0,32.6522,32.7876,32.5506,32.6319,65716.0
2019-09-23 10:00:00,48.18,48.28,48.15,48.2,20179.0,32.6251,32.6928,32.6048,32.6387,20179.0
2019-09-23 10:30:00,48.2,48.2,48.06,48.16,27198.0,32.6387,32.6387,32.5439,32.6116,27198.0
2019-09-23 11:00:00,48.15,48.18,48.06,48.12,32517.0,32.6048,32.6251,32.5439,32.5845,32517.0
2019-09-23 11:30:00,48.14,48.2,48.12,48.14,15998.0,32.598,32.6387,32.5845,32.598,15998.0
2019-09-23 12:00:00,48.15,48.15,48.08,48.12,7532.0,32.6048,32.6048,32.5574,32.5845,7532.0
2019-09-23 12:30:00,48.11,48.2,48.1,48.19,16766.0,32.5777,32.6387,32.5709,32.6319,16766.0
2019-09-23 13:00:00,48.2,48.22,48.18,48.21,30564.0,32.6387,32.6522,32.6251,32.6454,30564.0
2019-09-23 13:30:00,48.2,48.22,48.16,48.19,31216.0,32.6387,32.6522,32.6116,32.6319,31216.0
2019-09-23 14:00:00,48.19,48.23,48.19,48.22,46935.0,32.6319,32.659,32.6319,32.6522,46935.0
2019-09-23 14:30:00,48.22,48.3,48.21,48.29,22309.0,32.6522,32.7064,32.6454,32.6996,22309.0
2019-09-23 15:00:00,48.29,48.36,48.28,48.31,56239.0,32.6996,32.747,32.6928,32.7131,56239.0
2019-09-23 15:30:00,48.3,48.33,48.25,48.29,87137.0,32.7064,32.7267,32.6725,32.6996,87137.0
2019-09-24 09:30:00,48.38,48.53,48.23,48.53,46189.0,32.7605,32.8621,32.659,32.8621,46189.0
2019-09-24 10:00:00,48.54,48.65,48.54,48.59,30518.0,32.8689,32.9434,32.8689,32.9027,30518.0
2019-09-24 10:30:00,48.58,48.7,48.56,48.68,25916.0,32.896,32.9772,32.8824,32.9637,25916.0
2019-09-24 11:00:00,48.69,48.69,48.57,48.68,17818.0,32.9705,32.9705,32.8892,32.9637,17818.0
2019-09-24 11:30:00,48.67,48.67,48.4,48.47,24307.0,32.9569,32.9569,32.7741,32.8215,24307.0
2019-09-24 12:00:00,48.48,48.51,48.41,48.41,10902.0,32.8283,32.8486,32.7809,32.7809,10902.0
2019-09-24 12:30:00,48.41,48.47,48.41,48.45,28994.0,32.7809,32.8215,32.7809,32.8079,28994.0
2019-09-24 13:00:00,48.46,48.51,48.43,48.49,24988.0,32.8147,32.8486,32.7944,32.835,24988.0
2019-09-24 13:30:00,48.5,48.62,48.49,48.61,25047.0,32.8418,32.9231,32.835,32.9163,25047.0
2019-09-24 14:00:00,48.59,48.68,48.53,48.67,24553.0,32.9027,32.9637,32.8621,32.9569,24553.0
2019-09-24 14:30:00,48.68,48.71,48.64,48.7,26627.0,32.9637,32.984,32.9366,32.9772,26627.0
2019-09-24 15:00:00,48.69,48.71,48.64,48.65,48075.0,32.9705,32.984,32.9366,32.9434,48075.0
2019-09-24 15:30:00,48.64,48.68,48.61,48.63,106654.0,32.9366,32.9637,32.9163,32.9298,106654.0
2019-09-25 09:30:00,48.47,48.66,48.38,48.54,37880.0,32.8215,32.9501,32.7605,32.8689,37880.0
2019-09-25 10:00:00,48.52,48.52,48.42,48.46,21786.0,32.8553,32.8553,32.7876,32.8147,21786.0
2019-09-25 10:30:00,48.48,48.55,48.44,48.48,21993.0,32.8283,32.8757,32.8012,32.8283,21993.0
2019-09-25 11:00:00,48.48,48.51,48.43,48.45,22466.0,32.8283,32.8486,32.7944,32.8079,22466.0
2019-09-25 11:30:00,48.46,48.52,48.41,48.52,14133.0,32.8147,32.8553,32.7809,32.8553,14133.0
2019-09-25 12:00:00,48.51,48.57,48.37,48.39,23679.0,32.8486,32.8892,32.7538,32.7673,23679.0
2019-09-25 12:30:00,48.39,48.45,48.35,48.42,13968.0,32.7673,32.8079,32.7402,32.7876,13968.0
2019-09-25 13:00:00,48.42,48.46,48.41,48.43,18096.0,32.7876,32.8147,32.7809,32.7944,18096.0
2019-09-25 13:30:00,48.43,48.43,48.29,48.31,25636.0,32.7944,32.7944,32.6996,32.7131,25636.0
2019-09-25 14:00:00,48.33,48.4,48.3,48.33,17336.0,32.7267,32.7741,32.7064,32.7267,17336.0
2019-09-25 14:30:00,48.33,48.41,48.32,48.39,21563.0,32.7267,32.7809,32.7199,32.7673,21563.0
2019-09-25 15:00:00,48.39,48.42,48.36,48.41,25339.0,32.7673,32.7876,32.747,32.7809,25339.0
2019-09-25 15:30:00,48.42,48.46,48.37,48.42,84184.0,32.7876,32.8147,32.7538,32.7876,84184.0
2019-09-26 09:30:00,48.32,48.59,48.32,48.5,45929.0,32.7199,32.9027,32.7199,32.8418,45929.0
2019-09-26 10:00:00,48.5,48.51,48.39,48.44,25591.0,32.8418,32.8486,32.7673,32.8012,25591.0
2019-09-26 10:30:00,48.43,48.46,48.3,48.33,36314.0,32.7944,32.8147,32.7064,32.7267,36314.0
2019-09-26 11:00:00,48.34,48.37,48.29,48.33,44103.0,32.7335,32.7538,32.6996,32.7267,44103.0
2019-09-26 11:30:00,48.33,48.36,48.21,48.36,67530.0,32.7267,32.747,32.6454,32.747,67530.0
2019-09-26 12:00:00,48.36,48.42,48.34,48.36,20049.0,32.747,32.7876,32.7335,32.747,20049.0
2019-09-26 12:30:00,48.37,48.39,48.33,48.34,13788.0,32.7538,32.7673,32.7267,32.7335,13788.0
2019-09-26 13:00:00,48.34,48.42,48.33,48.41,18430.0,32.7335,32.7876,32.7267,32.7809,18430.0
2019-09-26 13:30:00,48.42,48.51,48.41,48.5,31830.0,32.7876,32.8486,32.7809,32.8418,31830.0
2019-09-26 14:00:00,48.5,48.56,48.46,48.47,57113.0,32.8418,32.8824,32.8147,32.8215,57113.0
2019-09-26 14:30:00,48.47,48.49,48.43,48.48,37194.0,32.8215,32.835,32.7944,32.8283,37194.0
2019-09-26 15:00:00,48.49,48.51,48.4,48.44,101364.0,32.835,32.8486,32.7741,32.8012,101364.0
2019-09-26 15:30:00,48.44,48.47,48.34,48.37,150571.0,32.8012,32.8215,32.7335,32.7538,150571.0
2019-09-27 09:30:00,48.49,48.52,48.36,48.43,58598.0,32.835,32.8553,32.747,32.7944,58598.0
2019-09-27 10:00:00,48.45,48.5,48.35,48.49,35935.0,32.8079,32.8418,32.7402,32.835,35935.0
2019-09-27 10:30:00,48.5,48.59,48.47,48.58,27379.0,32.8418,32.9027,32.8215,32.896,27379.0
2019-09-27 11:00:00,48.58,48.58,48.46,48.48,33933.0,32.896,32.896,32.8147,32.8283,33933.0
2019-09-27 11:30:00,48.48,48.52,48.36,48.42,31200.0,32.8283,32.8553,32.747,32.7876,31200.0
2019-09-27 12:00:00,48.42,48.44,48.35,48.4,23261.0,32.7876,32.8012,32.7402,32.7741,23261.0
2019-09-27 12:30:00,48.39,48.41,48.31,48.32,16518.0,32.7673,32.7809,32.7131,32.7199,16518.0
2019-09-27 13:00:00,48.3,48.33,48.17,48.23,40772.0,32.7064,32.7267,32.6183,32.659,40772.0
2019-09-27 13:30:00,48.23,48.34,48.17,48.31,47890.0,32.659,32.7335,32.6183,32.7131,47890.0
2019-09-27 14:00:00,48.32,48.32,48.23,48.24,25031.0,32.7199,32.7199,32.659,32.6657,25031.0
2019-09-27 14:30:00,48.23,48.29,48.21,48.28,24824.0,32.659,32.6996,32.6454,32.6928,24824.0
2019-09-27 15:00:00,48.28,48.3,48.22,48.27,46241.0,32.6928,32.7064,32.6522,32.6861,46241.0
2019-09-27 15:30:00,48.28,48.41,48.27,48.41,123420.0,32.6928,32.7809,32.6861,32.7809,123420.0
2019-09-30 09:30:00,48.35,48.59,48.27,48.52,46997.0,32.7402,32.9027,32.6861,32.8553,46997.0
2019-09-30 10:00:00,48.52,48.67,48.47,48.48,39767.0,32.8553,32.9569,32.8215,32.8283,39767.0
2019-09-30 10:30:00,48.49,48.53,48.44,48.46,54643.0,32.835,32.8621,32.8012,32.8147,54643.0
2019-09-30 11:00:00,48.47,48.52,48.45,48.48,109978.0,32.8215,32.8553,32.8079,32.8283,109978.0
2019-09-30 11:30:00,48.48,48.55,48.41,48.55,57583.0,32.8283,32.8757,32.7809,32.8757,57583.0
2019-09-30 12:00:00,48.55,48.6,48.52,48.57,68900.0,32.8757,32.9095,32.8553,32.8892,68900.0
2019-09-30 12:30:00,48.58,48.64,48.56,48.63,53011.0,32.896,32.9366,32.8824,32.9298,53011.0
2019-09-30 13:00:00,48.63,48.64,48.57,48.59,35143.0,32.9298,32.9366,32.8892,32.9027,35143.0
2019-09-30 13:30:00,48.59,48.63,48.55,48.57,54919.0,32.9027,32.9298,32.8757,32.8892,54919.0
2019-09-30 14:00:00,48.57,48.59,48.53,48.55,77300.0,32.8892,32.9027,32.8621,32.8757,77300.0
2019-09-30 14:30:00,48.55,48.57,48.46,48.48,49895.0,32.8757,32.8892,32.8147,32.8283,49895.0
2019-09-30 15:00:00,48.48,48.52,48.46,48.47,66303.0,32.8283,32.8553,32.8147,32.8215,66303.0
2019-09-30 15:30:00,48.47,48.49,48.41,48.41,140931.0,32.8215,32.835,32.7809,32.7809,140931.0
2019-10-01 09:30:00,48.26,48.52,48.26,48.42,65473.0,32.6793,32.8553,32.6793,32.7876,65473.0
2019-10-01 10:00:00,48.42,48.43,48.18,48.31,84571.0,32.7876,32.7944,32.6251,32.7131,84571.0
2019-10-01 10:30:00,48.29,48.5,48.29,48.47,48069.0,32.6996,32.8418,32.6996,32.8215,48069.0
2019-10-01 11:00:00,48.47,48.48,48.31,48.45,46727.0,32.8215,32.8283,32.7131,32.8079,46727.0
2019-10-01 11:30:00,48.46,48.46,48.36,48.42,39174.0,32.8147,32.8147,32.747,32.7876,39174.0
2019-10-01 12:00:00,48.41,48.62,48.41,48.59,60184.0,32.7809,32.9231,32.7809,32.9027,60184.0
2019-10-01 12:30:00,48.59,48.74,48.55,48.74,46454.0,32.9027,33.0043,32.8757,33.0043,46454.0
2019-10-01 13:00:00,48.73,48.73,48.52,48.59,31382.0,32.9975,32.9975,32.8553,32.9027,31382.0
2019-10-01 13:30:00,48.59,48.61,48.53,48.53,59591.0,32.9027,32.9163,32.8621,32.8621,59591.0
2019-10-01 14:00:00,48.54,48.58,48.49,48.55,93730.0,32.8689,32.896,32.835,32.8757,93730.0
2019-10-01 14:30:00,48.55,48.6,48.54,48.56,32256.0,32.8757,32.9095,32.8689,32.8824,32256.0
2019-10-01 15:00:00,48.55,48.59,48.48,48.58,99427.0,32.8757,32.9027,32.8283,32.896,99427.0
2019-10-01 15:30:00,48.58,48.58,48.51,48.52,95025.0,32.896,32.896,32.8486,32.8553,95025.0
2019-10-02 09:30:00,48.48,48.48,48.19,48.22,89736.0,32.8283,32.8283,32.6319,32.6522,89736.0
2019-10-02 10:00:00,48.22,48.22,47.97,48.01,47857.0,32.6522,32.6522,32.4829,32.51,47857.0
2019-10-02 10:30:00,48.0,48.02,47.91,48.02,54552.0,32.5032,32.5168,32.4423,32.5168,54552.0
2019-10-02 11:00:00,48.02,48.14,48.02,48.06,46615.0,32.5168,32.598,32.5168,32.5439,46615.0
2019-10-02 11:30:00,48.05,48.06,47.81,47.92,97571.0,32.5371,32.5439,32.3746,32.4491,97571.0
2019-10-02 12:00:00,47.92,47.99,47.9,47.92,35292.0,32.4491,32.4965,32.4355,32.4491,35292.0
2019-10-02 12:30:00,47.93,47.93,47.8,47.86,44226.0,32.4558,32.4558,32.3678,32.4084,44226.0
2019-10-02 13:00:00,47.86,48.01,47.84,47.88,73030.0,32.4084,32.51,32.3949,32.422,73030.0
2019-10-02 13:30:00,47.89,47.92,47.83,47.9,50567.0,32.4287,32.4491,32.3881,32.4355,50567.0
2019-10-02 14:00:00,47.91,47.96,47.87,47.95,50632.0,32.4423,32.4761,32.4152,32.4694,50632.0
2019-10-02 14:30:00,47.96,48.11,47.95,48.1,55660.0,32.4761,32.5777,32.4694,32.5709,55660.0
2019-10-02 15:00:00,48.11,48.12,48.04,48.05,77057.0,32.5777,32.5845,32.5303,32.5371,77057.0
2019-10-02 15:30:00,48.05,48.1,48.0,48.08,218285.0,32.5371,32.5709,32.5032,32.5574,218285.0
2019-10-03 09:30:00,48.1,48.33,48.06,48.3,62995.0,32.5709,32.7267,32.5439,32.7064,62995.0
2019-10-03 10:00:00,48.27,48.28,47.99,48.26,50577.0,32.6861,32.6928,32.4965,32.6793,50577.0
2019-10-03 10:30:00,48.26,48.35,48.2,48.26,42095.0,32.6793,32.7402,32.6387,32.6793,42095.0
2019-10-03 11:00:00,48.26,48.35,48.24,48.35,49330.0,32.6793,32.7402,32.6657,32.7402,49330.0
2019-10-03 11:30:00,48.34,48.35,48.16,48.18,48554.0,32.7335,32.7402,32.6116,32.6251,48554.0
2019-10-03 12:00:00,48.18,48.23,48.16,48.22,32382.0,32.6251,32.659,32.6116,32.6522,32382.0
2019-10-03 12:30:00,48.21,48.3,48.2,48.28,42641.0,32.6454,32.7064,32.6387,32.6928,42641.0
2019-10-03 13:00:00,48.28,48.28,48.21,48.26,29015.0,32.6928,32.6928,32.6454,32.6793,29015.0
2019-10-03 13:30:00,48.26,48.27,48.16,48.2,44821.0,32.6793,32.6861,32.6116,32.6387,44821.0
2019-10-03 14:00:00,48.2,48.25,48.19,48.23,37060.0,32.6387,32.6725,32.6319,32.659,37060.0
2019-10-03 14:30:00,48.23,48.27,48.17,48.19,64343.0,32.659,32.6861,32.6183,32.6319,64343.0
2019-10-03 15:00:00,48.19,48.22,48.13,48.19,71399.0,32.6319,32.6522,32.5913,32.6319,71399.0
2019-10-03 15:30:00,48.18,48.27,48.12,48.27,194281.0,32.6251,32.6861,32.5845,32.6861,194281.0
2019-10-04 09:30:00,48.31,48.38,48.22,48.35,63342.0,32.7131,32.7605,32.6522,32.7402,63342.0
2019-10-04 10:00:00,48.33,48.44,48.28,48.35,67842.0,32.7267,32.8012,32.6928,32.7402,67842.0
2019-10-04 10:30:00,48.34,48.4,48.32,48.35,37186.0,32.7335,32.7741,32.7199,32.7402,37186.0
2019-10-04 11:00:00,48.34,48.5,48.34,48.47,44004.0,32.7335,32.8418,32.7335,32.8215,44004.0
2019-10-04 11:30:00,48.47,48.59,48.47,48.57,25923.0,32.8215,32.9027,32.8215,32.8892,25923.0
2019-10-04 12:00:00,48.55,48.62,48.55,48.59,18959.0,32.8757,32.9231,32.8757,32.9027,18959.0
2019-10-04 12:30:00,48.59,48.62,48.54,48.61,35595.0,32.9027,32.9231,32.8689,32.9163,35595.0
2019-10-04 13:00:00,48.61,48.61,48.51,48.55,29384.0,32.9163,32.9163,32.8486,32.8757,29384.0
2019-10-04 13:30:00,48.54,48.63,48.53,48.55,65642.0,32.8689,32.9298,32.8621,32.8757,65642.0
2019-10-04 14:00:00,48.54,48.59,48.53,48.57,67923.0,32.8689,32.9027,32.8621,32.8892,67923.0
2019-10-04 14:30:00,48.58,48.6,48.54,48.55,44432.0,32.896,32.9095,32.8689,32.8757,44432.0
2019-10-04 15:00:00,48.55,48.56,48.51,48.51,50580.0,32.8757,32.8824,32.8486,32.8486,50580.0
2019-10-04 15:30:00,48.52,48.65,48.51,48.65,95237.0,32.8553,32.9434,32.8486,32.9434,95237.0
2019-10-07 09:30:00,48.6,48.68,48.5,48.54,33877.0,32.9095,32.9637,32.8418,32.8689,33877.0
2019-10-07 10:00:00,48.54,48.54,48.43,48.49,23138.0,32.8689,32.8689,32.7944,32.835,23138.0
2019-10-07 10:30:00,48.47,48.55,48.46,48.46,43794.0,32.8215,32.8757,32.8147,32.8147,43794.0
2019-10-07 11:00:00,48.46,48.62,48.45,48.62,18063.0,32.8147,32.9231,32.8079,32.9231,18063.0
2019-10-07 11:30:00,48.62,48.72,48.6,48.7,18360.0,32.9231,32.9908,32.9095,32.9772,18360.0
2019-10-07 12:00:00,48.7,48.72,48.53,48.55,45961.0,32.9772,32.9908,32.8621,32.8757,45961.0
2019-10-07 12:30:00,48.53,48.6,48.51,48.58,21462.0,32.8621,32.9095,32.8486,32.896,21462.0
2019-10-07 13:00:00,48.59,48.64,48.54,48.55,16934.0,32.9027,32.9366,32.8689,32.8757,16934.0
2019-10-07 13:30:00,48.55,48.67,48.55,48.66,24221.0,32.8757,32.9569,32.8757,32.9501,24221.0
2019-10-07 14:00:00,48.66,48.68,48.54,48.59,20471.0,32.9501,32.9637,32.8689,32.9027,20471.0
2019-10-07 14:30:00,48.6,48.61,48.51,48.55,33693.0,32.9095,32.9163,32.8486,32.8757,33693.0
2019-10-07 15:00:00,48.56,48.62,48.54,48.58,28935.0,32.8824,32.9231,32.8689,32.896,28935.0
2019-10-07 15:30:00,48.59,48.61,48.47,48.48,185320.0,32.9027,32.9163,32.8215,32.8283,185320.0
2019-10-08 09:30:00,48.44,48.57,48.37,48.44,76338.0,32.8012,32.8892,32.7538,32.8012,76338.0
2019-10-08 10:00:00,48.44,48.45,48.24,48.42,101361.0,32.8012,32.8079,32.6657,32.7876,101361.0
2019-10-08 10:30:00,48.41,48.46,48.34,48.45,51444.0,32.7809,32.8147,32.7335,32.8079,51444.0
2019-10-08 11:00:00,48.45,48.5,48.38,48.45,70389.0,32.8079,32.8418,32.7605,32.8079,70389.0
2019-10-08 11:30:00,48.45,48.48,48.33,48.43,58258.0,32.8079,32.8283,32.7267,32.7944,58258.0
2019-10-08 12:00:00,48.44,48.58,48.44,48.57,84287.0,32.8012,32.896,32.8012,32.8892,84287.0
2019-10-08 12:30:00,48.57,48.58,48.48,48.48,54591.0,32.8892,32.896,32.8283,32.8283,54591.0
2019-10-08 13:00:00,48.49,48.5,48.4,48.48,40123.0,32.835,32.8418,32.7741,32.8283,40123.0
2019-10-08 13:30:00,48.49,48.52,48.47,48.52,39584.0,32.835,32.8553,32.8215,32.8553,39584.0
2019-10-08 14:00:00,48.52,48.58,48.5,48.52,61417.0,32.8553,32.896,32.8418,32.8553,61417.0
2019-10-08 14:30:00,48.51,48.65,48.48,48.51,65861.0,32.8486,32.9434,32.8283,32.8486,65861.0
2019-10-08 15:00:00,48.52,48.58,48.48,48.51,48903.0,32.8553,32.896,32.8283,32.8486,48903.0
2019-10-08 15:30:00,48.51,48.54,48.42,48.45,92334.0,32.8486,32.8689,32.7876,32.8079,92334.0
2019-10-09 09:30:00,48.46,48.58,48.38,48.4,72313.0,32.8147,32.896,32.7605,32.7741,72313.0
2019-10-09 10:00:00,48.41,48.41,48.27,48.38,46531.0,32.7809,32.7809,32.6861,32.7605,46531.0
2019-10-09 10:30:00,48.37,48.42,48.33,48.39,32936.0,32.7538,32.7876,32.7267,32.7673,32936.0
2019-10-09 11:00:00,48.39,48.46,48.31,48.38,37734.0,32.7673,32.8147,32.7131,32.7605,37734.0
2019-10-09 11:30:00,48.38,48.56,48.36,48.54,52897.0,32.7605,32.8824,32.747,32.8689,52897.0
2019-10-09 12:00:00,48.54,48.6,48.51,48.56,47263.0,32.8689,32.9095,32.8486,32.8824,47263.0
2019-10-09 12:30:00,48.57,48.63,48.55,48.63,29263.0,32.8892,32.9298,32.8757,32.9298,29263.0
2019-10-09 13:00:00,48.64,48.65,48.55,48.57,21337.0,32.9366,32.9434,32.8757,32.8892,21337.0
2019-10-09 13:30:00,48.57,48.6,48.56,48.57,20883.0,32.8892,32.9095,32.8824,32.8892,20883.0
2019-10-09 14:00:00,48.58,48.59,48.49,48.57,21929.0,32.896,32.9027,32.835,32.8892,21929.0
2019-10-09 14:30:00,48.56,48.57,48.5,48.54,30275.0,32.8824,32.8892,32.8418,32.8689,30275.0
2019-10-09 15:00:00,48.53,48.59,48.51,48.56,53419.0,32.8621,32.9027,32.8486,32.8824,53419.0
2019-10-09 15:30:00,48.56,48.63,48.53,48.56,111576.0,32.8824,32.9298,32.8621,32.8824,111576.0
2019-10-10 09:30:00,48.6,48.95,48.6,48.94,70857.0,32.9095,33.1465,32.9095,33.1397,70857.0
2019-10-10 10:00:00,48.95,49.3,48.91,49.2,146651.0,33.1465,33.3835,33.1194,33.3158,146651.0
2019-10-10 10:30:00,49.24,49.25,48.9,49.16,184951.0,33.3429,33.3497,33.1127,33.2887,184951.0
2019-10-10 11:00:00,49.16,49.24,49.12,49.16,26440.0,33.2887,33.3429,33.2616,33.2887,26440.0
2019-10-10 11:30:00,49.17,49.18,49.03,49.08,25446.0,33.2955,33.3023,33.2007,33.2345,25446.0
2019-10-10 12:00:00,49.06,49.1,49.01,49.02,27013.0,33.221,33.2481,33.1871,33.1939,27013.0
2019-10-10 12:30:00,49.02,49.05,48.97,49.05,20304.0,33.1939,33.2142,33.1601,33.2142,20304.0
2019-10-10 13:00:00,49.04,49.09,49.01,49.02,24239.0,33.2075,33.2413,33.1871,33.1939,24239.0
2019-10-10 13:30:00,49.02,49.05,48.99,49.01,20409.0,33.1939,33.2142,33.1736,33.1871,20409.0
2019-10-10 14:00:00,49.01,49.01,48.86,48.9,39590.0,33.1871,33.1871,33.0856,33.1127,39590.0
2019-10-10 14:30:00,48.9,48.93,48.83,48.86,28011.0,33.1127,33.133,33.0653,33.0856,28011.0
2019-10-10 15:00:00,48.86,48.93,48.86,48.9,38079.0,33.0856,33.133,33.0856,33.1127,38079.0
2019-10-10 15:30:00,48.89,48.96,48.87,48.92,125078.0,33.1059,33.1533,33.0923,33.1262,125078.0
2019-10-11 09:30:00,49.18,49.58,49.18,49.52,111984.0,33.3023,33.5731,33.3023,33.5325,111984.0
2019-10-11 10:00:00,49.52,49.57,49.33,49.39,66929.0,33.5325,33.5663,33.4038,33.4445,66929.0
2019-10-11 10:30:00,49.38,49.42,49.26,49.28,42159.0,33.4377,33.4648,33.3564,33.37,42159.0
2019-10-11 11:00:00,49.27,49.36,49.24,49.32,28618.0,33.3632,33.4241,33.3429,33.3971,28618.0
2019-10-11 11:30:00,49.32,49.32,49.24,49.24,30722.0,33.3971,33.3971,33.3429,33.3429,30722.0
2019-10-11 12:00:00,49.25,49.26,49.07,49.11,47143.0,33.3497,33.3564,33.2278,33.2549,47143.0
2019-10-11 12:30:00,49.09,49.14,48.97,49.1,26808.0,33.2413,33.2752,33.1601,33.2481,26808.0
2019-10-11 13:00:00,49.1,49.19,49.01,49.13,34552.0,33.2481,33.309,33.1871,33.2684,34552.0
2019-10-11 13:30:00,49.13,49.15,49.02,49.05,29047.0,33.2684,33.2819,33.1939,33.2142,29047.0
2019-10-11 14:00:00,49.06,49.09,48.98,49.05,20578.0,33.221,33.2413,33.1668,33.2142,20578.0
2019-10-11 14:30:00,49.05,49.07,48.91,48.98,76107.0,33.2142,33.2278,33.1194,33.1668,76107.0
2019-10-11 15:00:00,48.98,49.03,48.91,48.96,99886.0,33.1668,33.2007,33.1194,33.1533,99886.0
2019-10-11 15:30:00,48.97,49.01,48.86,48.87,162361.0,33.1601,33.1871,33.0856,33.0923,162361.0
2019-10-14 09:30:00,48.83,48.99,48.75,48.95,21194.0,33.0653,33.1736,33.0111,33.1465,21194.0
2019-10-14 10:00:00,48.95,48.99,48.92,48.92,15251.0,33.1465,33.1736,33.1262,33.1262,15251.0
2019-10-14 10:30:00,48.92,48.93,48.84,48.86,14008.0,33.1262,33.133,33.072,33.0856,14008.0
2019-10-14 11:00:00,48.86,48.86,48.77,48.78,18575.0,33.0856,33.0856,33.0246,33.0314,18575.0
2019-10-14 11:30:00,48.77,48.82,48.75,48.76,8390.0,33.0246,33.0585,33.0111,33.0179,8390.0
2019-10-14 12:00:00,48.76,48.78,48.7,48.72,13748.0,33.0179,33.0314,32.9772,32.9908,13748.0
2019-10-14 12:30:00,48.72,48.8,48.71,48.79,19347.0,32.9908,33.0449,32.984,33.0382,19347.0
2019-10-14 13:00:00,48.8,48.83,48.76,48.79,14101.0,33.0449,33.0653,33.0179,33.0382,14101.0
2019-10-14 13:30:00,48.79,48.83,48.78,48.82,12841.0,33.0382,33.0653,33.0314,33.0585,12841.0
2019-10-14 14:00:00,48.83,48.85,48.8,48.84,21533.0,33.0653,33.0788,33.0449,33.072,21533.0
2019-10-14 14:30:00,48.84,48.85,48.8,48.85,17330.0,33.072,33.0788,33.0449,33.0788,17330.0
2019-10-14 15:00:00,48.86,48.86,48.81,48.84,24374.0,33.0856,33.0856,33.0517,33.072,24374.0
2019-10-14 15:30:00,48.83,48.85,48.8,48.81,49729.0,33.0653,33.0788,33.0449,33.0517,49729.0
2019-10-15 09:30:00,49.03,49.1,48.76,48.86,98297.0,33.2007,33.2481,33.0179,33.0856,98297.0
2019-10-15 10:00:00,48.87,49.1,48.84,49.06,144406.0,33.0923,33.2481,33.072,33.221,144406.0
2019-10-15 10:30:00,49.08,49.12,49.01,49.07,83728.0,33.2345,33.2616,33.1871,33.2278,83728.0
2019-10-15 11:00:00,49.07,49.08,48.96,49.03,46329.0,33.2278,33.2345,33.1533,33.2007,46329.0
2019-10-15 11:30:00,49.03,49.07,48.99,49.05,30686.0,33.2007,33.2278,33.1736,33.2142,30686.0
2019-10-15 12:00:00,49.05,49.06,48.87,48.88,22325.0,33.2142,33.221,33.0923,33.0991,22325.0
2019-10-15 12:30:00,48.88,48.94,48.87,48.91,26302.0,33.0991,33.1397,33.0923,33.1194,26302.0
2019-10-15 13:00:00,48.91,48.94,48.86,48.94,36656.0,33.1194,33.1397,33.0856,33.1397,36656.0
2019-10-15 13:30:00,48.94,49.04,48.94,49.01,36922.0,33.1397,33.2075,33.1397,33.1871,36922.0
2019-10-15 14:00:00,49.02,49.05,48.97,48.97,24051.0,33.1939,33.2142,33.1601,33.1601,24051.0
2019-10-15 14:30:00,48.97,48.98,48.91,48.94,35076.0,33.1601,33.1668,33.1194,33.1397,35076.0
2019-10-15 15:00:00,48.94,48.99,48.92,48.99,60475.0,33.1397,33.1736,33.1262,33.1736,60475.0
2019-10-15 15:30:00,49.0,49.04,48.97,49.01,116409.0,33.1804,33.2075,33.1601,33.1871,116409.0
2019-10-16 09:30:00,49.14,49.22,48.96,49.03,58086.0,33.2752,33.3293,33.1533,33.2007,58086.0
2019-10-16 10:00:00,49.02,49.07,48.93,49.06,33139.0,33.1939,33.2278,33.133,33.221,33139.0
2019-10-16 10:30:00,49.06,49.14,49.03,49.14,30352.0,33.221,33.2752,33.2007,33.2752,30352.0
2019-10-16 11:00:00,49.14,49.14,49.08,49.08,35463.0,33.2752,33.2752,33.2345,33.2345,35463.0
2019-10-16 11:30:00,49.07,49.1,48.9,48.93,96628.0,33.2278,33.2481,33.1127,33.133,96628.0
2019-10-16 12:00:00,48.93,48.99,48.92,48.95,24588.0,33.133,33.1736,33.1262,33.1465,24588.0
2019-10-16 12:30:00,48.95,48.96,48.9,48.91,44531.0,33.1465,33.1533,33.1127,33.1194,44531.0
2019-10-16 13:00:00,48.92,48.97,48.89,48.92,33408.0,33.1262,33.1601,33.1059,33.1262,33408.0
2019-10-16 13:30:00,48.91,48.96,48.9,48.92,27523.0,33.1194,33.1533,33.1127,33.1262,27523.0
2019-10-16 14:00:00,48.93,49.0,48.91,49.0,45982.0,33.133,33.1804,33.1194,33.1804,45982.0
2019-10-16 14:30:00,49.0,49.01,48.88,48.91,90799.0,33.1804,33.1871,33.0991,33.1194,90799.0
2019-10-16 15:00:00,48.92,48.92,48.87,48.9,77897.0,33.1262,33.1262,33.0923,33.1127,77897.0
2019-10-16 15:30:00,48.91,48.98,48.9,48.9,159647.0,33.1194,33.1668,33.1127,33.1127,159647.0
2019-10-17 09:30:00,49.08,49.14,48.98,49.0,50714.0,33.2345,33.2752,33.1668,33.1804,50714.0
2019-10-17 10:00:00,49.0,49.04,48.91,48.99,36513.0,33.1804,33.2075,33.1194,33.1736,36513.0
2019-10-17 10:30:00,48.99,49.04,48.79,48.79,31116.0,33.1736,33.2075,33.0382,33.0382,31116.0
2019-10-17 11:00:00,48.79,48.93,48.72,48.87,38182.0,33.0382,33.133,32.9908,33.0923,38182.0
2019-10-17 11:30:00,48.88,48.89,48.83,48.83,37021.0,33.0991,33.1059,33.0653,33.0653,37021.0
2019-10-17 12:00:00,48.83,48.84,48.77,48.83,26376.0,33.0653,33.072,33.0246,33.0653,26376.0
2019-10-17 12:30:00,48.83,48.93,48.82,48.92,18024.0,33.0653,33.133,33.0585,33.1262,18024.0
2019-10-17 13:00:00,48.91,48.93,48.79,48.81,29840.0,33.1194,33.133,33.0382,33.0517,29840.0
2019-10-17 13:30:00,48.8,48.88,48.8,48.85,34770.0,33.0449,33.0991,33.0449,33.0788,34770.0
2019-10-17 14:00:00,48.84,48.86,48.81,48.84,24217.0,33.072,33.0856,33.0517,33.072,24217.0
2019-10-17 14:30:00,48.84,48.87,48.8,48.8,26631.0,33.072,33.0923,33.0449,33.0449,26631.0
2019-10-17 15:00:00,48.8,48.9,48.8,48.88,30573.0,33.0449,33.1127,33.0449,33.0991,30573.0
2019-10-17 15:30:00,48.89,48.91,48.83,48.87,91586.0,33.1059,33.1194,33.0653,33.0923,91586.0
2019-10-18 09:30:00,48.82,49.0,48.8,48.88,57640.0,33.0585,33.1804,33.0449,33.0991,57640.0
2019-10-18 10:00:00,48.87,48.95,48.86,48.95,32796.0,33.0923,33.1465,33.0856,33.1465,32796.0
2019-10-18 10:30:00,48.96,48.97,48.87,48.93,22646.0,33.1533,33.1601,33.0923,33.133,22646.0
2019-10-18 11:00:00,48.91,48.95,48.87,48.89,26491.0,33.1194,33.1465,33.0923,33.1059,26491.0
2019-10-18 11:30:00,48.9,48.92,48.85,48.88,28052.0,33.1127,33.1262,33.0788,33.0991,28052.0
2019-10-18 12:00:00,48.88,48.89,48.71,48.76,26242.0,33.0991,33.1059,32.984,33.0179,26242.0
2019-10-18 12:30:00,48.76,48.83,48.74,48.79,30398.0,33.0179,33.0653,33.0043,33.0382,30398.0
2019-10-18 13:00:00,48.8,48.83,48.77,48.78,17814.0,33.0449,33.0653,33.0246,33.0314,17814.0
2019-10-18 13:30:00,48.78,48.83,48.77,48.83,15919.0,33.0314,33.0653,33.0246,33.0653,15919.0
2019-10-18 14:00:00,48.83,48.88,48.82,48.87,20564.0,33.0653,33.0991,33.0585,33.0923,20564.0
2019-10-18 14:30:00,48.87,48.9,48.83,48.89,43255.0,33.0923,33.1127,33.0653,33.1059,43255.0
2019-10-18 15:00:00,48.9,48.92,48.87,48.88,52968.0,33.1127,33.1262,33.0923,33.0991,52968.0
2019-10-18 15:30:00,48.88,48.91,48.85,48.87,110704.0,33.0991,33.1194,33.0788,33.0923,110704.0
2019-10-21 09:30:00,48.91,49.06,48.85,49.03,87022.0,33.1194,33.221,33.0788,33.2007,87022.0
2019-10-21 10:00:00,49.04,49.2,49.03,49.16,23368.0,33.2075,33.3158,33.2007,33.2887,23368.0
2019-10-21 10:30:00,49.17,49.17,49.04,49.08,13634.0,33.2955,33.2955,33.2075,33.2345,13634.0
2019-10-21 11:00:00,49.09,49.17,49.07,49.17,20729.0,33.2413,33.2955,33.2278,33.2955,20729.0
2019-10-21 11:30:00,49.17,49.2,49.08,49.11,26309.0,33.2955,33.3158,33.2345,33.2549,26309.0
2019-10-21 12:00:00,49.11,49.11,49.05,49.11,17514.0,33.2549,33.2549,33.2142,33.2549,17514.0
2019-10-21 12:30:00,49.1,49.11,49.05,49.07,11466.0,33.2481,33.2549,33.2142,33.2278,11466.0
2019-10-21 13:00:00,49.06,49.09,49.0,49.01,12927.0,33.221,33.2413,33.1804,33.1871,12927.0
2019-10-21 13:30:00,49.01,49.04,48.96,48.98,19149.0,33.1871,33.2075,33.1533,33.1668,19149.0
2019-10-21 14:00:00,48.98,49.02,48.87,48.97,123936.0,33.1668,33.1939,33.0923,33.1601,123936.0
2019-10-21 14:30:00,48.98,49.1,48.98,49.08,37086.0,33.1668,33.2481,33.1668,33.2345,37086.0
2019-10-21 15:00:00,49.07,49.09,49.01,49.03,30549.0,33.2278,33.2413,33.1871,33.2007,30549.0
2019-10-21 15:30:00,49.03,49.1,49.02,49.09,144445.0,33.2007,33.2481,33.1939,33.2413,144445.0
2019-10-22 09:30:00,49.13,49.13,48.97,49.04,78519.0,33.2684,33.2684,33.1601,33.2075,78519.0
2019-10-22 10:00:00,49.05,49.06,48.92,49.03,24367.0,33.2142,33.221,33.1262,33.2007,24367.0
2019-10-22 10:30:00,49.03,49.08,49.01,49.05,25178.0,33.2007,33.2345,33.1871,33.2142,25178.0
2019-10-22 11:00:00,49.05,49.06,49.0,49.05,20066.0,33.2142,33.221,33.1804,33.2142,20066.0
2019-10-22 11:30:00,49.05,49.1,48.99,48.99,18389.0,33.2142,33.2481,33.1736,33.1736,18389.0
2019-10-22 12:00:00,48.99,48.99,48.87,48.94,33864.0,33.1736,33.1736,33.0923,33.1397,33864.0
2019-10-22 12:30:00,48.95,49.04,48.95,49.03,26203.0,33.1465,33.2075,33.1465,33.2007,26203.0
2019-10-22 13:00:00,49.03,49.03,49.0,49.03,14935.0,33.2007,33.2007,33.1804,33.2007,14935.0
2019-10-22 13:30:00,49.02,49.03,48.93,48.95,23866.0,33.1939,33.2007,33.133,33.1465,23866.0
2019-10-22 14:00:00,48.95,48.95,48.82,48.87,34705.0,33.1465,33.1465,33.0585,33.0923,34705.0
2019-10-22 14:30:00,48.87,48.88,48.83,48.84,29836.0,33.0923,33.0991,33.0653,33.072,29836.0
2019-10-22 15:00:00,48.84,48.9,48.81,48.89,33640.0,33.072,33.1127,33.0517,33.1059,33640.0
2019-10-22 15:30:00,48.89,48.91,48.78,48.79,112389.0,33.1059,33.1194,33.0314,33.0382,112389.0
2019-10-23 09:30:00,48.67,48.67,48.01,48.1,258376.0,32.9569,32.9569,32.51,32.5709,258376.0
2019-10-23 10:00:00,48.1,48.1,47.52,47.6,178060.0,32.5709,32.5709,32.1782,32.2324,178060.0
2019-10-23 10:30:00,47.62,47.63,47.39,47.46,98950.0,32.2459,32.2527,32.0902,32.1376,98950.0
2019-10-23 11:00:00,47.46,47.66,47.39,47.66,68786.0,32.1376,32.273,32.0902,32.273,68786.0
2019-10-23 11:30:00,47.66,47.76,47.5,47.72,91954.0,32.273,32.3407,32.1646,32.3136,91954.0
2019-10-23 12:00:00,47.71,47.75,47.6,47.61,55348.0,32.3068,32.3339,32.2324,32.2391,55348.0
2019-10-23 12:30:00,47.61,47.61,47.45,47.45,128206.0,32.2391,32.2391,32.1308,32.1308,128206.0
2019-10-23 13:00:00,47.46,47.49,47.14,47.16,69959.0,32.1376,32.1579,31.9209,31.9344,69959.0
2019-10-23 13:30:00,47.16,47.16,46.96,46.98,85519.0,31.9344,31.9344,31.799,31.8125,85519.0
2019-10-23 14:00:00,47.0,47.07,46.87,46.94,72279.0,31.8261,31.8735,31.738,31.7854,72279.0
2019-10-23 14:30:00,46.95,46.97,46.7,46.7,154789.0,31.7922,31.8058,31.6229,31.6229,154789.0
2019-10-23 15:00:00,46.71,46.87,46.69,46.82,123245.0,31.6297,31.738,31.6162,31.7042,123245.0
2019-10-23 15:30:00,46.82,46.94,46.68,46.72,386641.0,31.7042,31.7854,31.6094,31.6365,386641.0
2019-10-24 09:30:00,46.83,47.19,46.77,47.15,110082.0,31.711,31.9547,31.6703,31.9276,110082.0
2019-10-24 10:00:00,47.16,47.2,46.95,47.02,41001.0,31.9344,31.9615,31.7922,31.8396,41001.0
2019-10-24 10:30:00,47.02,47.04,46.9,46.95,28369.0,31.8396,31.8532,31.7584,31.7922,28369.0
2019-10-24 11:00:00,46.95,47.01,46.89,46.99,29556.0,31.7922,31.8328,31.7516,31.8193,29556.0
2019-10-24 11:30:00,46.99,47.01,46.95,46.96,33879.0,31.8193,31.8328,31.7922,31.799,33879.0
2019-10-24 12:00:00,46.97,47.0,46.93,46.96,18860.0,31.8058,31.8261,31.7787,31.799,18860.0
2019-10-24 12:30:00,46.96,46.96,46.84,46.84,24303.0,31.799,31.799,31.7177,31.7177,24303.0
2019-10-24 13:00:00,46.84,46.84,46.64,46.65,45876.0,31.7177,31.7177,31.5823,31.5891,45876.0
2019-10-24 13:30:00,46.64,46.66,46.5,46.57,53408.0,31.5823,31.5958,31.4875,31.5349,53408.0
2019-10-24 14:00:00,46.58,46.62,46.5,46.54,48793.0,31.5417,31.5688,31.4875,31.5146,48793.0
2019-10-24 14:30:00,46.53,46.59,46.52,46.58,42502.0,31.5078,31.5484,31.501,31.5417,42502.0
2019-10-24 15:00:00,46.59,46.7,46.58,46.66,53137.0,31.5484,31.6229,31.5417,31.5958,53137.0
2019-10-24 15:30:00,46.66,46.73,46.63,46.65,218325.0,31.5958,31.6432,31.5755,31.5891,218325.0
2019-10-25 09:30:00,46.66,46.79,46.43,46.56,87446.0,31.5958,31.6839,31.4401,31.5281,87446.0
2019-10-25 10:00:00,46.53,46.65,46.52,46.65,42183.0,31.5078,31.5891,31.501,31.5891,42183.0
2019-10-25 10:30:00,46.66,46.77,46.64,46.77,47254.0,31.5958,31.6703,31.5823,31.6703,47254.0
2019-10-25 11:00:00,46.76,46.87,46.73,46.87,35748.0,31.6636,31.738,31.6432,31.738,35748.0
2019-10-25 11:30:00,46.87,46.99,46.86,46.89,74146.0,31.738,31.8193,31.7313,31.7516,74146.0
2019-10-25 12:00:00,46.9,46.94,46.82,46.86,38686.0,31.7584,31.7854,31.7042,31.7313,38686.0
2019-10-25 12:30:00,46.85,46.87,46.8,46.86,29257.0,31.7245,31.738,31.6906,31.7313,29257.0
2019-10-25 13:00:00,46.86,46.87,46.77,46.86,30792.0,31.7313,31.738,31.6703,31.7313,30792.0
2019-10-25 13:30:00,46.85,46.89,46.79,46.86,55132.0,31.7245,31.7516,31.6839,31.7313,55132.0
2019-10-25 14:00:00,46.86,46.86,46.72,46.73,65871.0,31.7313,31.7313,31.6365,31.6432,65871.0
2019-10-25 14:30:00,46.73,46.79,46.69,46.7,46745.0,31.6432,31.6839,31.6162,31.6229,46745.0
2019-10-25 15:00:00,46.69,46.74,46.67,46.69,30370.0,31.6162,31.65,31.6026,31.6162,30370.0
2019-10-25 15:30:00,46.69,46.69,46.61,46.65,147900.0,31.6162,31.6162,31.562,31.5891,147900.0
2019-10-28 09:30:00,46.78,46.98,46.69,46.9,74191.0,31.6771,31.8125,31.6162,31.7584,74191.0
2019-10-28 10:00:00,46.9,46.94,46.87,46.93,39540.0,31.7584,31.7854,31.738,31.7787,39540.0
2019-10-28 10:30:00,46.93,47.0,46.88,46.99,52586.0,31.7787,31.8261,31.7448,31.8193,52586.0
2019-10-28 11:00:00,47.0,47.24,46.93,47.06,92662.0,31.8261,31.9886,31.7787,31.8667,92662.0
2019-10-28 11:30:00,47.09,47.15,47.06,47.14,61280.0,31.887,31.9276,31.8667,31.9209,61280.0
2019-10-28 12:00:00,47.14,47.14,47.07,47.13,39565.0,31.9209,31.9209,31.8735,31.9141,39565.0
2019-10-28 12:30:00,47.12,47.14,47.09,47.11,28431.0,31.9073,31.9209,31.887,31.9006,28431.0
2019-10-28 13:00:00,47.1,47.14,47.08,47.14,30239.0,31.8938,31.9209,31.8802,31.9209,30239.0
2019-10-28 13:30:00,47.14,47.15,47.1,47.1,29582.0,31.9209,31.9276,31.8938,31.8938,29582.0
2019-10-28 14:00:00,47.11,47.15,47.09,47.13,37379.0,31.9006,31.9276,31.887,31.9141,37379.0
2019-10-28 14:30:00,47.13,47.16,47.11,47.14,40390.0,31.9141,31.9344,31.9006,31.9209,40390.0
2019-10-28 15:00:00,47.14,47.18,47.12,47.14,41869.0,31.9209,31.948,31.9073,31.9209,41869.0
2019-10-28 15:30:00,47.14,47.19,47.1,47.16,134449.0,31.9209,31.9547,31.8938,31.9344,134449.0
2019-10-29 09:30:00,47.09,47.3,47.04,47.09,72749.0,31.887,32.0292,31.8532,31.887,72749.0
2019-10-29 10:00:00,47.09,47.17,46.99,47.11,33500.0,31.887,31.9412,31.8193,31.9006,33500.0
2019-10-29 10:30:00,47.11,47.22,47.08,47.22,41737.0,31.9006,31.975,31.8802,31.975,41737.0
2019-10-29 11:00:00,47.21,47.29,47.12,47.29,46144.0,31.9683,32.0224,31.9073,32.0224,46144.0
2019-10-29 11:30:00,47.29,47.43,47.23,47.25,73809.0,32.0224,32.1172,31.9818,31.9954,73809.0
2019-10-29 12:00:00,47.26,47.45,47.25,47.41,46669.0,32.0021,32.1308,31.9954,32.1037,46669.0
2019-10-29 12:30:00,47.43,47.5,47.35,47.41,44844.0,32.1172,32.1646,32.0631,32.1037,44844.0
2019-10-29 13:00:00,47.41,47.47,47.4,47.44,31873.0,32.1037,32.1443,32.0969,32.124,31873.0
2019-10-29 13:30:00,47.43,47.46,47.33,47.39,43109.0,32.1172,32.1376,32.0495,32.0902,43109.0
2019-10-29 14:00:00,47.39,47.39,47.33,47.38,28150.0,32.0902,32.0902,32.0495,32.0834,28150.0
2019-10-29 14:30:00,47.38,47.39,47.32,47.37,46768.0,32.0834,32.0902,32.0428,32.0766,46768.0
2019-10-29 15:00:00,47.36,47.37,47.31,47.33,35974.0,32.0698,32.0766,32.036,32.0495,35974.0
2019-10-29 15:30:00,47.34,47.35,47.24,47.35,137283.0,32.0563,32.0631,31.9886,32.0631,137283.0
2019-10-30 09:30:00,47.62,47.78,47.5,47.65,83458.0,32.2459,32.3542,32.1646,32.2662,83458.0
2019-10-30 10:00:00,47.64,47.64,47.42,47.47,28435.0,32.2594,32.2594,32.1105,32.1443,28435.0
2019-10-30 10:30:00,47.46,47.49,47.41,47.41,39373.0,32.1376,32.1579,32.1037,32.1037,39373.0
2019-10-30 11:00:00,47.44,47.66,47.43,47.64,40275.0,32.124,32.273,32.1172,32.2594,40275.0
2019-10-30 11:30:00,47.64,47.69,47.6,47.69,28820.0,32.2594,32.2933,32.2324,32.2933,28820.0
2019-10-30 12:00:00,47.69,47.74,47.64,47.66,21342.0,32.2933,32.3272,32.2594,32.273,21342.0
2019-10-30 12:30:00,47.66,47.72,47.66,47.71,27169.0,32.273,32.3136,32.273,32.3068,27169.0
2019-10-30 13:00:00,47.72,47.74,47.7,47.73,34050.0,32.3136,32.3272,32.3001,32.3204,34050.0
2019-10-30 13:30:00,47.73,47.76,47.7,47.74,40832.0,32.3204,32.3407,32.3001,32.3272,40832.0
2019-10-30 14:00:00,47.72,47.74,47.63,47.67,26491.0,32.3136,32.3272,32.2527,32.2798,26491.0
2019-10-30 14:30:00,47.66,47.66,47.52,47.55,23092.0,32.273,32.273,32.1782,32.1985,23092.0
2019-10-30 15:00:00,47.57,47.69,47.56,47.69,43692.0,32.212,32.2933,32.2053,32.2933,43692.0
2019-10-30 15:30:00,47.69,47.7,47.64,47.68,114055.0,32.2933,32.3001,32.2594,32.2865,114055.0
2019-10-31 09:30:00,48.14,48.23,47.49,47.6,110590.0,32.598,32.659,32.1579,32.2324,110590.0
2019-10-31 10:00:00,47.63,47.64,47.43,47.46,41842.0,32.2527,32.2594,32.1172,32.1376,41842.0
2019-10-31 10:30:00,47.45,47.46,47.12,47.33,42768.0,32.1308,32.1376,31.9073,32.0495,42768.0
2019-10-31 11:00:00,47.34,47.42,47.24,47.32,33829.0,32.0563,32.1105,31.9886,32.0428,33829.0
2019-10-31 11:30:00,47.32,47.48,47.32,47.46,18210.0,32.0428,32.1511,32.0428,32.1376,18210.0
2019-10-31 12:00:00,47.43,47.43,47.26,47.37,37345.0,32.1172,32.1172,32.0021,32.0766,37345.0
2019-10-31 12:30:00,47.36,47.38,47.28,47.29,36657.0,32.0698,32.0834,32.0157,32.0224,36657.0
2019-10-31 13:00:00,47.3,47.5,47.3,47.46,26031.0,32.0292,32.1646,32.0292,32.1376,26031.0
2019-10-31 13:30:00,47.45,47.51,47.43,47.44,21488.0,32.1308,32.1714,32.1172,32.124,21488.0
2019-10-31 14:00:00,47.43,47.49,47.41,47.46,38621.0,32.1172,32.1579,32.1037,32.1376,38621.0
2019-10-31 14:30:00,47.46,47.46,47.36,47.43,32695.0,32.1376,32.1376,32.0698,32.1172,32695.0
2019-10-31 15:00:00,47.43,47.48,47.38,47.43,35994.0,32.1172,32.1511,32.0834,32.1172,35994.0
2019-10-31 15:30:00,47.43,47.5,47.41,47.44,128014.0,32.1172,32.1646,32.1037,32.124,128014.0
2019-11-01 09:30:00,47.62,47.75,47.45,47.59,100854.0,32.2459,32.3339,32.1308,32.2256,100854.0
2019-11-01 10:00:00,47.61,47.68,47.58,47.66,21907.0,32.2391,32.2865,32.2188,32.273,21907.0
2019-11-01 10:30:00,47.66,47.67,47.25,47.34,69213.0,32.273,32.2798,31.9954,32.0563,69213.0
2019-11-01 11:00:00,47.35,47.44,47.26,47.27,35548.0,32.0631,32.124,32.0021,32.0089,35548.0
2019-11-01 11:30:00,47.28,47.42,47.28,47.41,21828.0,32.0157,32.1105,32.0157,32.1037,21828.0
2019-11-01 12:00:00,47.42,47.42,47.3,47.38,16865.0,32.1105,32.1105,32.0292,32.0834,16865.0
2019-11-01 12:30:00,47.38,47.49,47.38,47.43,16654.0,32.0834,32.1579,32.0834,32.1172,16654.0
2019-11-01 13:00:00,47.44,47.47,47.37,47.4,23892.0,32.124,32.1443,32.0766,32.0969,23892.0
2019-11-01 13:30:00,47.39,47.45,47.39,47.41,33115.0,32.0902,32.1308,32.0902,32.1037,33115.0
2019-11-01 14:00:00,47.41,47.41,47.35,47.37,25089.0,32.1037,32.1037,32.0631,32.0766,25089.0
2019-11-01 14:30:00,47.36,47.41,47.21,47.41,45774.0,32.0698,32.1037,31.9683,32.1037,45774.0
2019-11-01 15:00:00,47.41,47.44,47.35,47.43,37259.0,32.1037,32.124,32.0631,32.1172,37259.0
2019-11-01 15:30:00,47.43,47.52,47.42,47.52,106180.0,32.1172,32.1782,32.1105,32.1782,106180.0
2019-11-04 09:30:00,47.59,47.65,47.31,47.48,46894.0,32.2256,32.2662,32.036,32.1511,46894.0
2019-11-04 10:00:00,47.48,47.75,47.45,47.69,44935.0,32.1511,32.3339,32.1308,32.2933,44935.0
2019-11-04 10:30:00,47.68,47.7,47.62,47.69,24655.0,32.2865,32.3001,32.2459,32.2933,24655.0
2019-11-04 11:00:00,47.69,47.75,47.62,47.63,30126.0,32.2933,32.3339,32.2459,32.2527,30126.0
2019-11-04 11:30:00,47.63,47.72,47.62,47.66,27701.0,32.2527,32.3136,32.2459,32.273,27701.0
2019-11-04 12:00:00,47.65,47.67,47.62,47.65,21975.0,32.2662,32.2798,32.2459,32.2662,21975.0
2019-11-04 12:30:00,47.65,47.67,47.6,47.62,27310.0,32.2662,32.2798,32.2324,32.2459,27310.0
2019-11-04 13:00:00,47.61,47.62,47.49,47.55,39570.0,32.2391,32.2459,32.1579,32.1985,39570.0
2019-11-04 13:30:00,47.55,47.56,47.45,47.48,44898.0,32.1985,32.2053,32.1308,32.1511,44898.0
2019-11-04 14:00:00,47.48,47.49,47.34,47.35,46171.0,32.1511,32.1579,32.0563,32.0631,46171.0
2019-11-04 14:30:00,47.36,47.42,47.35,47.41,41226.0,32.0698,32.1105,32.0631,32.1037,41226.0
2019-11-04 15:00:00,47.41,47.45,47.36,47.43,42476.0,32.1037,32.1308,32.0698,32.1172,42476.0
2019-11-04 15:30:00,47.44,47.49,47.37,47.42,142990.0,32.124,32.1579,32.0766,32.1105,142990.0
2019-11-05 09:30:00,47.6,47.71,47.13,47.32,70903.0,32.2324,32.3068,31.9141,32.0428,70903.0
2019-11-05 10:00:00,47.33,47.47,47.32,47.46,26667.0,32.0495,32.1443,32.0428,32.1376,26667.0
2019-11-05 10:30:00,47.47,47.48,47.34,47.46,27869.0,32.1443,32.1511,32.0563,32.1376,27869.0
2019-11-05 11:00:00,47.46,47.46,47.38,47.42,21261.0,32.1376,32.1376,32.0834,32.1105,21261.0
2019-11-05 11:30:00,47.44,47.54,47.43,47.53,23055.0,32.124,32.1917,32.1172,32.185,23055.0
2019-11-05 12:00:00,47.53,47.56,47.46,47.54,25181.0,32.185,32.2053,32.1376,32.1917,25181.0
2019-11-05 12:30:00,47.55,47.67,47.53,47.65,33866.0,32.1985,32.2798,32.185,32.2662,33866.0
2019-11-05 13:00:00,47.66,47.69,47.61,47.67,22252.0,32.273,32.2933,32.2391,32.2798,22252.0
2019-11-05 13:30:00,47.66,47.66,47.56,47.62,19607.0,32.273,32.273,32.2053,32.2459,19607.0
2019-11-05 14:00:00,47.62,47.69,47.6,47.68,31227.0,32.2459,32.2933,32.2324,32.2865,31227.0
2019-11-05 14:30:00,47.68,47.75,47.64,47.73,23518.0,32.2865,32.3339,32.2594,32.3204,23518.0
2019-11-05 15:00:00,47.74,47.75,47.6,47.63,33186.0,32.3272,32.3339,32.2324,32.2527,33186.0
2019-11-05 15:30:00,47.63,47.64,47.57,47.61,110245.0,32.2527,32.2594,32.212,32.2391,110245.0
2019-11-06 09:30:00,47.72,47.82,47.56,47.59,47116.0,32.3136,32.3813,32.2053,32.2256,47116.0
2019-11-06 10:00:00,47.62,47.77,47.61,47.71,45350.0,32.2459,32.3475,32.2391,32.3068,45350.0
2019-11-06 10:30:00,47.69,47.84,47.69,47.73,33135.0,32.2933,32.3949,32.2933,32.3204,33135.0
2019-11-06 11:00:00,47.73,47.82,47.71,47.82,29340.0,32.3204,32.3813,32.3068,32.3813,29340.0
2019-11-06 11:30:00,47.83,47.93,47.82,47.88,34253.0,32.3881,32.4558,32.3813,32.422,34253.0
2019-11-06 12:00:00,47.87,47.91,47.83,47.85,24530.0,32.4152,32.4423,32.3881,32.4016,24530.0
2019-11-06 12:30:00,47.84,47.86,47.77,47.78,30496.0,32.3949,32.4084,32.3475,32.3542,30496.0
2019-11-06 13:00:00,47.78,47.81,47.73,47.81,31481.0,32.3542,32.3746,32.3204,32.3746,31481.0
2019-11-06 13:30:00,47.81,47.85,47.76,47.77,24298.0,32.3746,32.4016,32.3407,32.3475,24298.0
2019-11-06 14:00:00,47.78,47.82,47.76,47.8,27420.0,32.3542,32.3813,32.3407,32.3678,27420.0
2019-11-06 14:30:00,47.8,47.81,47.71,47.71,37762.0,32.3678,32.3746,32.3068,32.3068,37762.0
2019-11-06 15:00:00,47.7,47.76,47.68,47.73,42503.0,32.3001,32.3407,32.2865,32.3204,42503.0
2019-11-06 15:30:00,47.73,47.77,47.63,47.66,146335.0,32.3204,32.3475,32.2527,32.273,146335.0
2019-11-07 09:30:00,47.81,47.92,47.66,47.86,49819.0,32.3746,32.4491,32.273,32.4084,49819.0
2019-11-07 10:00:00,47.87,47.95,47.76,47.9,43107.0,32.4152,32.4694,32.3407,32.4355,43107.0
2019-11-07 10:30:00,47.9,47.92,47.85,47.9,22531.0,32.4355,32.4491,32.4016,32.4355,22531.0
2019-11-07 11:00:00,47.9,48.0,47.88,47.98,24843.0,32.4355,32.5032,32.422,32.4897,24843.0
2019-11-07 11:30:00,47.97,48.07,47.96,48.06,48074.0,32.4829,32.5506,32.4761,32.5439,48074.0
2019-11-07 12:00:00,48.07,48.09,47.93,47.98,35604.0,32.5506,32.5642,32.4558,32.4897,35604.0
2019-11-07 12:30:00,47.99,47.99,47.94,47.99,21435.0,32.4965,32.4965,32.4626,32.4965,21435.0
2019-11-07 13:00:00,47.99,48.04,47.98,48.03,47497.0,32.4965,32.5303,32.4897,32.5235,47497.0
2019-11-07 13:30:00,48.03,48.03,47.97,48.0,29135.0,32.5235,32.5235,32.4829,32.5032,29135.0
2019-11-07 14:00:00,48.0,48.07,47.96,48.04,19151.0,32.5032,32.5506,32.4761,32.5303,19151.0
2019-11-07 14:30:00,48.05,48.08,47.95,48.01,31898.0,32.5371,32.5574,32.4694,32.51,31898.0
2019-11-07 15:00:00,48.02,48.04,47.94,47.96,21774.0,32.5168,32.5303,32.4626,32.4761,21774.0
2019-11-07 15:30:00,47.96,48.05,47.93,48.05,84858.0,32.4761,32.5371,32.4558,32.5371,84858.0
2019-11-08 09:30:00,47.86,47.9,47.78,47.81,58388.0,32.4084,32.4355,32.3542,32.3746,58388.0
2019-11-08 10:00:00,47.81,47.83,47.69,47.76,35666.0,32.3746,32.3881,32.2933,32.3407,35666.0
2019-11-08 10:30:00,47.78,47.83,47.75,47.8,20994.0,32.3542,32.3881,32.3339,32.3678,20994.0
2019-11-08 11:00:00,47.8,47.81,47.71,47.72,25428.0,32.3678,32.3746,32.3068,32.3136,25428.0
2019-11-08 11:30:00,47.71,47.83,47.71,47.81,40154.0,32.3068,32.3881,32.3068,32.3746,40154.0
2019-11-08 12:00:00,47.82,47.82,47.71,47.74,42259.0,32.3813,32.3813,32.3068,32.3272,42259.0
2019-11-08 12:30:00,47.74,47.78,47.72,47.73,29052.0,32.3272,32.3542,32.3136,32.3204,29052.0
2019-11-08 13:00:00,47.73,47.74,47.67,47.68,17156.0,32.3204,32.3272,32.2798,32.2865,17156.0
2019-11-08 13:30:00,47.68,47.71,47.65,47.7,41303.0,32.2865,32.3068,32.2662,32.3001,41303.0
2019-11-08 14:00:00,47.7,47.75,47.7,47.74,22750.0,32.3001,32.3339,32.3001,32.3272,22750.0
2019-11-08 14:30:00,47.73,47.74,47.69,47.71,34749.0,32.3204,32.3272,32.2933,32.3068,34749.0
2019-11-08 15:00:00,47.71,47.74,47.69,47.73,32508.0,32.3068,32.3272,32.2933,32.3204,32508.0
2019-11-08 15:30:00,47.72,47.8,47.69,47.8,89509.0,32.3136,32.3678,32.2933,32.3678,89509.0
2019-11-11 09:30:00,47.78,47.98,47.71,47.95,50529.0,32.3542,32.4897,32.3068,32.4694,50529.0
2019-11-11 10:00:00,47.98,48.13,47.97,48.09,80373.0,32.4897,32.5913,32.4829,32.5642,80373.0
2019-11-11 10:30:00,48.09,48.22,48.03,48.19,98989.0,32.5642,32.6522,32.5235,32.6319,98989.0
2019-11-11 11:00:00,48.2,48.22,48.08,48.09,43766.0,32.6387,32.6522,32.5574,32.5642,43766.0
2019-11-11 11:30:00,48.09,48.24,48.06,48.19,57641.0,32.5642,32.6657,32.5439,32.6319,57641.0
2019-11-11 12:00:00,48.18,48.25,48.16,48.2,59920.0,32.6251,32.6725,32.6116,32.6387,59920.0
2019-11-11 12:30:00,48.19,48.21,48.08,48.14,38366.0,32.6319,32.6454,32.5574,32.598,38366.0
2019-11-11 13:00:00,48.14,48.22,48.14,48.16,42906.0,32.598,32.6522,32.598,32.6116,42906.0
2019-11-11 13:30:00,48.17,48.18,48.1,48.14,20346.0,32.6183,32.6251,32.5709,32.598,20346.0
2019-11-11 14:00:00,48.14,48.18,48.1,48.15,64116.0,32.598,32.6251,32.5709,32.6048,64116.0
2019-11-11 14:30:00,48.15,48.21,48.14,48.19,49437.0,32.6048,32.6454,32.598,32.6319,49437.0
2019-11-11 15:00:00,48.2,48.25,48.16,48.18,42658.0,32.6387,32.6725,32.6116,32.6251,42658.0
2019-11-11 15:30:00,48.18,48.29,48.18,48.25,125452.0,32.6251,32.6996,32.6251,32.6725,125452.0
2019-11-12 09:30:00,48.3,48.38,48.19,48.33,44676.0,32.7064,32.7605,32.6319,32.7267,44676.0
2019-11-12 10:00:00,48.34,48.37,48.31,48.33,40213.0,32.7335,32.7538,32.7131,32.7267,40213.0
2019-11-12 10:30:00,48.34,48.34,48.26,48.27,49077.0,32.7335,32.7335,32.6793,32.6861,49077.0
2019-11-12 11:00:00,48.27,48.33,48.23,48.29,37345.0,32.6861,32.7267,32.659,32.6996,37345.0
2019-11-12 11:30:00,48.3,48.32,48.25,48.31,39203.0,32.7064,32.7199,32.6725,32.7131,39203.0
2019-11-12 12:00:00,48.31,48.35,48.24,48.34,35704.0,32.7131,32.7402,32.6657,32.7335,35704.0
2019-11-12 12:30:00,48.34,48.36,48.28,48.34,27415.0,32.7335,32.747,32.6928,32.7335,27415.0
2019-11-12 13:00:00,48.34,48.4,48.33,48.36,43237.0,32.7335,32.7741,32.7267,32.747,43237.0
2019-11-12 13:30:00,48.37,48.4,48.36,48.37,30325.0,32.7538,32.7741,32.747,32.7538,30325.0
2019-11-12 14:00:00,48.38,48.43,48.36,48.41,36793.0,32.7605,32.7944,32.747,32.7809,36793.0
2019-11-12 14:30:00,48.41,48.42,48.38,48.39,34757.0,32.7809,32.7876,32.7605,32.7673,34757.0
2019-11-12 15:00:00,48.39,48.4,48.32,48.32,36008.0,32.7673,32.7741,32.7199,32.7199,36008.0
2019-11-12 15:30:00,48.33,48.38,48.32,48.38,106245.0,32.7267,32.7605,32.7199,32.7605,106245.0
2019-11-13 09:30:00,48.34,48.6,48.34,48.53,39869.0,32.7335,32.9095,32.7335,32.8621,39869.0
2019-11-13 10:00:00,48.53,48.62,48.5,48.53,21928.0,32.8621,32.9231,32.8418,32.8621,21928.0
2019-11-13 10:30:00,48.53,48.55,48.5,48.52,25104.0,32.8621,32.8757,32.8418,32.8553,25104.0
2019-11-13 11:00:00,48.53,48.53,48.39,48.4,24768.0,32.8621,32.8621,32.7673,32.7741,24768.0
2019-11-13 11:30:00,48.4,48.46,48.38,48.43,28376.0,32.7741,32.8147,32.7605,32.7944,28376.0
2019-11-13 12:00:00,48.43,48.44,48.32,48.35,14399.0,32.7944,32.8012,32.7199,32.7402,14399.0
2019-11-13 12:30:00,48.35,48.37,48.3,48.3,23627.0,32.7402,32.7538,32.7064,32.7064,23627.0
2019-11-13 13:00:00,48.3,48.38,48.29,48.36,18464.0,32.7064,32.7605,32.6996,32.747,18464.0
2019-11-13 13:30:00,48.36,48.43,48.3,48.32,25717.0,32.747,32.7944,32.7064,32.7199,25717.0
2019-11-13 14:00:00,48.32,48.38,48.3,48.37,40892.0,32.7199,32.7605,32.7064,32.7538,40892.0
2019-11-13 14:30:00,48.37,48.4,48.34,48.38,25110.0,32.7538,32.7741,32.7335,32.7605,25110.0
2019-11-13 15:00:00,48.37,48.47,48.35,48.42,30646.0,32.7538,32.8215,32.7402,32.7876,30646.0
2019-11-13 15:30:00,48.41,48.45,48.32,48.37,133675.0,32.7809,32.8079,32.7199,32.7538,133675.0
2019-11-14 09:30:00,48.38,48.38,48.2,48.31,36416.0,32.7605,32.7605,32.6387,32.7131,36416.0
2019-11-14 10:00:00,48.3,48.4,48.28,48.37,26583.0,32.7064,32.7741,32.6928,32.7538,26583.0
2019-11-14 10:30:00,48.37,48.47,48.37,48.44,27812.0,32.7538,32.8215,32.7538,32.8012,27812.0
2019-11-14 11:00:00,48.45,48.52,48.43,48.48,22498.0,32.8079,32.8553,32.7944,32.8283,22498.0
2019-11-14 11:30:00,48.48,48.48,48.36,48.38,17013.0,32.8283,32.8283,32.747,32.7605,17013.0
2019-11-14 12:00:00,48.38,48.4,48.33,48.36,20040.0,32.7605,32.7741,32.7267,32.747,20040.0
2019-11-14 12:30:00,48.36,48.42,48.35,48.41,14709.0,32.747,32.7876,32.7402,32.7809,14709.0
2019-11-14 13:00:00,48.41,48.41,48.33,48.34,15969.0,32.7809,32.7809,32.7267,32.7335,15969.0
2019-11-14 13:30:00,48.34,48.42,48.32,48.37,32826.0,32.7335,32.7876,32.7199,32.7538,32826.0
2019-11-14 14:00:00,48.37,48.38,48.32,48.33,15944.0,32.7538,32.7605,32.7199,32.7267,15944.0
2019-11-14 14:30:00,48.33,48.4,48.31,48.39,34985.0,32.7267,32.7741,32.7131,32.7673,34985.0
2019-11-14 15:00:00,48.38,48.42,48.33,48.41,33398.0,32.7605,32.7876,32.7267,32.7809,33398.0
2019-11-14 15:30:00,48.41,48.43,48.39,48.42,45238.0,32.7809,32.7944,32.7673,32.7876,45238.0
2019-11-15 09:30:00,48.48,48.54,48.36,48.44,44668.0,32.8283,32.8689,32.747,32.8012,44668.0
2019-11-15 10:00:00,48.44,48.48,48.39,48.47,19391.0,32.8012,32.8283,32.7673,32.8215,19391.0
2019-11-15 10:30:00,48.46,48.46,48.4,48.43,19504.0,32.8147,32.8147,32.7741,32.7944,19504.0
2019-11-15 11:00:00,48.44,48.49,48.4,48.46,19551.0,32.8012,32.835,32.7741,32.8147,19551.0
2019-11-15 11:30:00,48.47,48.51,48.43,48.49,35042.0,32.8215,32.8486,32.7944,32.835,35042.0
2019-11-15 12:00:00,48.48,48.49,48.44,48.48,22918.0,32.8283,32.835,32.8012,32.8283,22918.0
2019-11-15 12:30:00,48.47,48.48,48.44,48.48,15240.0,32.8215,32.8283,32.8012,32.8283,15240.0
2019-11-15 13:00:00,48.48,48.51,48.45,48.46,17603.0,32.8283,32.8486,32.8079,32.8147,17603.0
2019-11-15 13:30:00,48.45,48.47,48.42,48.44,18875.0,32.8079,32.8215,32.7876,32.8012,18875.0
2019-11-15 14:00:00,48.45,48.49,48.43,48.47,18239.0,32.8079,32.835,32.7944,32.8215,18239.0
2019-11-15 14:30:00,48.46,48.48,48.45,48.48,18792.0,32.8147,32.8283,32.8079,32.8283,18792.0
2019-11-15 15:00:00,48.48,48.5,48.46,48.46,21245.0,32.8283,32.8418,32.8147,32.8147,21245.0
2019-11-15 15:30:00,48.48,48.5,48.44,48.5,81321.0,32.8283,32.8418,32.8012,32.8418,81321.0
2019-11-18 09:30:00,48.51,48.76,48.5,48.75,51248.0,32.8486,33.0179,32.8418,33.0111,51248.0
2019-11-18 10:00:00,48.76,48.84,48.7,48.7,28287.0,33.0179,33.072,32.9772,32.9772,28287.0
2019-11-18 10:30:00,48.71,48.81,48.67,48.8,28231.0,32.984,33.0517,32.9569,33.0449,28231.0
2019-11-18 11:00:00,48.79,48.84,48.72,48.8,25773.0,33.0382,33.072,32.9908,33.0449,25773.0
2019-11-18 11:30:00,48.79,48.88,48.79,48.84,29713.0,33.0382,33.0991,33.0382,33.072,29713.0
2019-11-18 12:00:00,48.84,48.93,48.82,48.92,22605.0,33.072,33.133,33.0585,33.1262,22605.0
2019-11-18 12:30:00,48.91,48.98,48.86,48.86,50562.0,33.1194,33.1668,33.0856,33.0856,50562.0
2019-11-18 13:00:00,48.86,48.86,48.73,48.81,29543.0,33.0856,33.0856,32.9975,33.0517,29543.0
2019-11-18 13:30:00,48.8,48.81,48.71,48.72,17872.0,33.0449,33.0517,32.984,32.9908,17872.0
2019-11-18 14:00:00,48.72,48.77,48.7,48.76,20971.0,32.9908,33.0246,32.9772,33.0179,20971.0
2019-11-18 14:30:00,48.75,48.77,48.7,48.72,39910.0,33.0111,33.0246,32.9772,32.9908,39910.0
2019-11-18 15:00:00,48.72,48.72,48.58,48.66,38119.0,32.9908,32.9908,32.896,32.9501,38119.0
2019-11-18 15:30:00,48.66,48.77,48.65,48.77,57993.0,32.9501,33.0246,32.9434,33.0246,57993.0
2019-11-19 09:30:00,48.69,48.71,48.47,48.48,49970.0,32.9705,32.984,32.8215,32.8283,49970.0
2019-11-19 10:00:00,48.48,48.49,48.42,48.46,47053.0,32.8283,32.835,32.7876,32.8147,47053.0
2019-11-19 10:30:00,48.46,48.46,48.31,48.32,35995.0,32.8147,32.8147,32.7131,32.7199,35995.0
2019-11-19 11:00:00,48.32,48.41,48.31,48.41,46556.0,32.7199,32.7809,32.7131,32.7809,46556.0
2019-11-19 11:30:00,48.41,48.49,48.41,48.43,37482.0,32.7809,32.835,32.7809,32.7944,37482.0
2019-11-19 12:00:00,48.44,48.44,48.35,48.4,44947.0,32.8012,32.8012,32.7402,32.7741,44947.0
2019-11-19 12:30:00,48.4,48.41,48.33,48.37,30295.0,32.7741,32.7809,32.7267,32.7538,30295.0
2019-11-19 13:00:00,48.36,48.37,48.31,48.34,42517.0,32.747,32.7538,32.7131,32.7335,42517.0
2019-11-19 13:30:00,48.34,48.41,48.33,48.4,39684.0,32.7335,32.7809,32.7267,32.7741,39684.0
2019-11-19 14:00:00,48.39,48.42,48.36,48.37,55430.0,32.7673,32.7876,32.747,32.7538,55430.0
2019-11-19 14:30:00,48.38,48.38,48.25,48.26,49481.0,32.7605,32.7605,32.6725,32.6793,49481.0
2019-11-19 15:00:00,48.26,48.37,48.25,48.32,60765.0,32.6793,32.7538,32.6725,32.7199,60765.0
2019-11-19 15:30:00,48.32,48.38,48.29,48.37,125873.0,32.7199,32.7605,32.6996,32.7538,125873.0
2019-11-20 09:30:00,48.31,48.41,48.28,48.32,46049.0,32.7131,32.7809,32.6928,32.7199,46049.0
2019-11-20 10:00:00,48.33,48.33,48.13,48.16,25036.0,32.7267,32.7267,32.5913,32.6116,25036.0
2019-11-20 10:30:00,48.17,48.2,48.09,48.12,19582.0,32.6183,32.6387,32.5642,32.5845,19582.0
2019-11-20 11:00:00,48.13,48.13,47.95,47.96,19801.0,32.5913,32.5913,32.4694,32.4761,19801.0
2019-11-20 11:30:00,47.96,48.03,47.94,47.96,26549.0,32.4761,32.5235,32.4626,32.4761,26549.0
2019-11-20 12:00:00,47.96,47.98,47.87,47.9,25173.0,32.4761,32.4897,32.4152,32.4355,25173.0
2019-11-20 12:30:00,47.9,47.9,47.75,47.79,66751.0,32.4355,32.4355,32.3339,32.361,66751.0
2019-11-20 13:00:00,47.79,47.82,47.71,47.73,70494.0,32.361,32.3813,32.3068,32.3204,70494.0
2019-11-20 13:30:00,47.72,47.86,47.7,47.82,29049.0,32.3136,32.4084,32.3001,32.3813,29049.0
2019-11-20 14:00:00,47.84,47.89,47.83,47.88,16461.0,32.3949,32.4287,32.3881,32.422,16461.0
2019-11-20 14:30:00,47.88,47.95,47.85,47.93,21248.0,32.422,32.4694,32.4016,32.4558,21248.0
2019-11-20 15:00:00,47.93,48.02,47.93,48.01,26617.0,32.4558,32.5168,32.4558,32.51,26617.0
2019-11-20 15:30:00,48.01,48.05,47.95,48.04,93344.0,32.51,32.5371,32.4694,32.5303,93344.0
2019-11-21 09:30:00,48.04,48.04,47.9,47.95,43162.0,32.5303,32.5303,32.4355,32.4694,43162.0
2019-11-21 10:00:00,47.95,48.01,47.92,47.96,19023.0,32.4694,32.51,32.4491,32.4761,19023.0
2019-11-21 10:30:00,47.96,47.97,47.85,47.91,30384.0,32.4761,32.4829,32.4016,32.4423,30384.0
2019-11-21 11:00:00,47.91,47.96,47.88,47.94,25417.0,32.4423,32.4761,32.422,32.4626,25417.0
2019-11-21 11:30:00,47.94,47.94,47.85,47.89,16038.0,32.4626,32.4626,32.4016,32.4287,16038.0
2019-11-21 12:00:00,47.89,47.92,47.86,47.9,15780.0,32.4287,32.4491,32.4084,32.4355,15780.0
2019-11-21 12:30:00,47.9,47.93,47.88,47.91,14146.0,32.4355,32.4558,32.422,32.4423,14146.0
2019-11-21 13:00:00,47.91,47.96,47.91,47.92,25585.0,32.4423,32.4761,32.4423,32.4491,25585.0
2019-11-21 13:30:00,47.92,47.95,47.91,47.92,27402.0,32.4491,32.4694,32.4423,32.4491,27402.0
2019-11-21 14:00:00,47.92,47.94,47.86,47.93,23845.0,32.4491,32.4626,32.4084,32.4558,23845.0
2019-11-21 14:30:00,47.93,47.99,47.92,47.94,27589.0,32.4558,32.4965,32.4491,32.4626,27589.0
2019-11-21 15:00:00,47.94,48.03,47.94,47.98,25645.0,32.4626,32.5235,32.4626,32.4897,25645.0
2019-11-21 15:30:00,47.98,48.06,47.95,48.04,72865.0,32.4897,32.5439,32.4694,32.5303,72865.0
2019-11-22 09:30:00,48.2,48.21,47.92,47.94,60325.0,32.6387,32.6454,32.4491,32.4626,60325.0
2019-11-22 10:00:00,47.93,47.95,47.86,47.86,20904.0,32.4558,32.4694,32.4084,32.4084,20904.0
2019-11-22 10:30:00,47.87,47.93,47.81,47.93,30336.0,32.4152,32.4558,32.3746,32.4558,30336.0
2019-11-22 11:00:00,47.93,47.95,47.83,47.91,15698.0,32.4558,32.4694,32.3881,32.4423,15698.0
2019-11-22 11:30:00,47.91,47.94,47.88,47.89,11204.0,32.4423,32.4626,32.422,32.4287,11204.0
2019-11-22 12:00:00,47.9,47.91,47.85,47.89,10349.0,32.4355,32.4423,32.4016,32.4287,10349.0
2019-11-22 12:30:00,47.88,47.9,47.84,47.84,14819.0,32.422,32.4355,32.3949,32.3949,14819.0
2019-11-22 13:00:00,47.84,47.86,47.8,47.8,20628.0,32.3949,32.4084,32.3678,32.3678,20628.0
2019-11-22 13:30:00,47.79,47.82,47.77,47.79,31072.0,32.361,32.3813,32.3475,32.361,31072.0
2019-11-22 14:00:00,47.78,47.88,47.78,47.87,38989.0,32.3542,32.422,32.3542,32.4152,38989.0
2019-11-22 14:30:00,47.87,47.92,47.87,47.91,20443.0,32.4152,32.4491,32.4152,32.4423,20443.0
2019-11-22 15:00:00,47.91,47.92,47.88,47.88,32909.0,32.4423,32.4491,32.422,32.422,32909.0
2019-11-22 15:30:00,47.89,47.9,47.82,47.85,68834.0,32.4287,32.4355,32.3813,32.4016,68834.0
2019-11-25 09:30:00,47.89,47.98,47.84,47.98,32891.0,32.4287,32.4897,32.3949,32.4897,32891.0
2019-11-25 10:00:00,47.98,48.08,47.93,47.93,48844.0,32.4897,32.5574,32.4558,32.4558,48844.0
2019-11-25 10:30:00,47.93,48.01,47.91,47.97,46529.0,32.4558,32.51,32.4423,32.4829,46529.0
2019-11-25 11:00:00,47.98,48.07,47.93,47.97,74912.0,32.4897,32.5506,32.4558,32.4829,74912.0
2019-11-25 11:30:00,47.96,48.06,47.93,48.05,68974.0,32.4761,32.5439,32.4558,32.5371,68974.0
2019-11-25 12:00:00,48.05,48.05,47.96,47.97,13705.0,32.5371,32.5371,32.4761,32.4829,13705.0
2019-11-25 12:30:00,47.96,47.99,47.92,47.98,44059.0,32.4761,32.4965,32.4491,32.4897,44059.0
2019-11-25 13:00:00,47.98,47.99,47.86,47.87,20337.0,32.4897,32.4965,32.4084,32.4152,20337.0
2019-11-25 13:30:00,47.87,47.92,47.85,47.86,21522.0,32.4152,32.4491,32.4016,32.4084,21522.0
2019-11-25 14:00:00,47.86,47.94,47.85,47.87,50447.0,32.4084,32.4626,32.4016,32.4152,50447.0
2019-11-25 14:30:00,47.86,47.94,47.84,47.92,61963.0,32.4084,32.4626,32.3949,32.4491,61963.0
2019-11-25 15:00:00,47.92,47.94,47.89,47.93,25378.0,32.4491,32.4626,32.4287,32.4558,25378.0
2019-11-25 15:30:00,47.93,47.94,47.89,47.9,67332.0,32.4558,32.4626,32.4287,32.4355,67332.0
2019-11-26 09:30:00,47.9,47.94,47.67,47.72,56352.0,32.4355,32.4626,32.2798,32.3136,56352.0
2019-11-26 10:00:00,47.72,47.72,47.63,47.67,22416.0,32.3136,32.3136,32.2527,32.2798,22416.0
2019-11-26 10:30:00,47.67,47.7,47.63,47.65,27034.0,32.2798,32.3001,32.2527,32.2662,27034.0
2019-11-26 11:00:00,47.65,47.71,47.65,47.69,27125.0,32.2662,32.3068,32.2662,32.2933,27125.0
2019-11-26 11:30:00,47.7,47.73,47.67,47.7,28218.0,32.3001,32.3204,32.2798,32.3001,28218.0
2019-11-26 12:00:00,47.71,47.75,47.69,47.75,36735.0,32.3068,32.3339,32.2933,32.3339,36735.0
2019-11-26 12:30:00,47.76,47.79,47.73,47.76,19935.0,32.3407,32.361,32.3204,32.3407,19935.0
2019-11-26 13:00:00,47.75,47.8,47.74,47.79,19007.0,32.3339,32.3678,32.3272,32.361,19007.0
2019-11-26 13:30:00,47.78,47.79,47.73,47.79,22557.0,32.3542,32.361,32.3204,32.361,22557.0
2019-11-26 14:00:00,47.78,47.89,47.77,47.89,29739.0,32.3542,32.4287,32.3475,32.4287,29739.0
2019-11-26 14:30:00,47.89,47.92,47.85,47.89,36510.0,32.4287,32.4491,32.4016,32.4287,36510.0
2019-11-26 15:00:00,47.89,47.9,47.85,47.86,32554.0,32.4287,32.4355,32.4016,32.4084,32554.0
2019-11-26 15:30:00,47.87,47.96,47.84,47.94,123781.0,32.4152,32.4761,32.3949,32.4626,123781.0
2019-11-27 09:30:00,47.98,48.12,47.97,48.05,55582.0,32.4897,32.5845,32.4829,32.5371,55582.0
2019-11-27 10:00:00,48.06,48.17,48.03,48.13,28960.0,32.5439,32.6183,32.5235,32.5913,28960.0
2019-11-27 10:30:00,48.12,48.14,48.09,48.1,22845.0,32.5845,32.598,32.5642,32.5709,22845.0
2019-11-27 11:00:00,48.1,48.1,48.01,48.09,23196.0,32.5709,32.5709,32.51,32.5642,23196.0
2019-11-27 11:30:00,48.09,48.15,48.08,48.1,18896.0,32.5642,32.6048,32.5574,32.5709,18896.0
2019-11-27 12:00:00,48.1,48.1,48.05,48.07,18685.0,32.5709,32.5709,32.5371,32.5506,18685.0
2019-11-27 12:30:00,48.06,48.07,48.0,48.04,31234.0,32.5439,32.5506,32.5032,32.5303,31234.0
2019-11-27 13:00:00,48.04,48.05,47.97,48.0,26573.0,32.5303,32.5371,32.4829,32.5032,26573.0
2019-11-27 13:30:00,48.0,48.01,47.95,47.97,33881.0,32.5032,32.51,32.4694,32.4829,33881.0
2019-11-27 14:00:00,47.96,47.97,47.91,47.97,35197.0,32.4761,32.4829,32.4423,32.4829,35197.0
2019-11-27 14:30:00,47.96,47.99,47.93,47.99,31276.0,32.4761,32.4965,32.4558,32.4965,31276.0
2019-11-27 15:00:00,47.99,48.02,47.97,47.99,24603.0,32.4965,32.5168,32.4829,32.4965,24603.0
2019-11-27 15:30:00,47.99,48.01,47.95,47.96,115116.0,32.4965,32.51,32.4694,32.4761,115116.0
2019-11-29 09:30:00,48.0,48.21,47.96,48.19,41708.0,32.5032,32.6454,32.4761,32.6319,41708.0
2019-11-29 10:00:00,48.19,48.28,48.18,48.21,29463.0,32.6319,32.6928,32.6251,32.6454,29463.0
2019-11-29 10:30:00,48.2,48.2,48.15,48.17,21023.0,32.6387,32.6387,32.6048,32.6183,21023.0
2019-11-29 11:00:00,48.18,48.2,48.14,48.14,25275.0,32.6251,32.6387,32.598,32.598,25275.0
2019-11-29 11:30:00,48.14,48.15,48.01,48.03,32789.0,32.598,32.6048,32.51,32.5235,32789.0
2019-11-29 12:00:00,48.03,48.13,48.03,48.09,15667.0,32.5235,32.5913,32.5235,32.5642,15667.0
2019-11-29 12:30:00,48.09,48.13,48.06,48.06,35056.0,32.5642,32.5913,32.5439,32.5439,35056.0
2019-12-02 09:30:00,48.01,48.03,47.73,47.76,43534.0,32.51,32.5235,32.3204,32.3407,43534.0
2019-12-02 10:00:00,47.76,47.85,47.69,47.72,37532.0,32.3407,32.4016,32.2933,32.3136,37532.0
2019-12-02 10:30:00,47.71,47.91,47.71,47.75,30534.0,32.3068,32.4423,32.3068,32.3339,30534.0
2019-12-02 11:00:00,47.75,47.78,47.69,47.73,28183.0,32.3339,32.3542,32.2933,32.3204,28183.0
2019-12-02 11:30:00,47.73,47.78,47.7,47.78,26963.0,32.3204,32.3542,32.3001,32.3542,26963.0
2019-12-02 12:00:00,47.78,47.84,47.75,47.8,20011.0,32.3542,32.3949,32.3339,32.3678,20011.0
2019-12-02 12:30:00,47.81,47.84,47.79,47.8,23220.0,32.3746,32.3949,32.361,32.3678,23220.0
2019-12-02 13:00:00,47.79,47.88,47.79,47.85,15525.0,32.361,32.422,32.361,32.4016,15525.0
2019-12-02 13:30:00,47.86,47.88,47.81,47.82,11940.0,32.4084,32.422,32.3746,32.3813,11940.0
2019-12-02 14:00:00,47.81,47.91,47.8,47.83,17081.0,32.3746,32.4423,32.3678,32.3881,17081.0
2019-12-02 14:30:00,47.82,47.86,47.79,47.83,24876.0,32.3813,32.4084,32.361,32.3881,24876.0
2019-12-02 15:00:00,47.83,47.84,47.76,47.76,40813.0,32.3881,32.3949,32.3407,32.3407,40813.0
2019-12-02 15:30:00,47.76,47.8,47.75,47.8,105271.0,32.3407,32.3678,32.3339,32.3678,105271.0
2019-12-03 09:30:00,47.7,47.78,47.58,47.73,65290.0,32.3001,32.3542,32.2188,32.3204,65290.0
2019-12-03 10:00:00,47.73,47.83,47.72,47.8,32679.0,32.3204,32.3881,32.3136,32.3678,32679.0
2019-12-03 10:30:00,47.81,47.9,47.8,47.85,29136.0,32.3746,32.4355,32.3678,32.4016,29136.0
2019-12-03 11:00:00,47.84,47.89,47.8,47.86,24404.0,32.3949,32.4287,32.3678,32.4084,24404.0
2019-12-03 11:30:00,47.85,47.87,47.78,47.86,22657.0,32.4016,32.4152,32.3542,32.4084,22657.0
2019-12-03 12:00:00,47.86,47.93,47.85,47.88,24672.0,32.4084,32.4558,32.4016,32.422,24672.0
2019-12-03 12:30:00,47.88,47.95,47.85,47.93,34742.0,32.422,32.4694,32.4016,32.4558,34742.0
2019-12-03 13:00:00,47.93,47.95,47.89,47.91,32978.0,32.4558,32.4694,32.4287,32.4423,32978.0
2019-12-03 13:30:00,47.91,47.92,47.84,47.85,27218.0,32.4423,32.4491,32.3949,32.4016,27218.0
2019-12-03 14:00:00,47.85,47.87,47.72,47.75,46922.0,32.4016,32.4152,32.3136,32.3339,46922.0
2019-12-03 14:30:00,47.75,47.81,47.73,47.79,36069.0,32.3339,32.3746,32.3204,32.361,36069.0
2019-12-03 15:00:00,47.8,47.87,47.79,47.87,30153.0,32.3678,32.4152,32.361,32.4152,30153.0
2019-12-03 15:30:00,47.86,47.87,47.79,47.81,108090.0,32.4084,32.4152,32.361,32.3746,108090.0
2019-12-04 09:30:00,47.98,48.16,47.81,48.13,40799.0,32.4897,32.6116,32.3746,32.5913,40799.0
2019-12-04 10:00:00,48.13,48.23,48.13,48.17,35633.0,32.5913,32.659,32.5913,32.6183,35633.0
2019-12-04 10:30:00,48.18,48.23,48.12,48.2,19297.0,32.6251,32.659,32.5845,32.6387,19297.0
2019-12-04 11:00:00,48.2,48.23,48.13,48.13,20171.0,32.6387,32.659,32.5913,32.5913,20171.0
2019-12-04 11:30:00,48.13,48.24,48.13,48.2,40325.0,32.5913,32.6657,32.5913,32.6387,40325.0
2019-12-04 12:00:00,48.19,48.27,48.19,48.24,26091.0,32.6319,32.6861,32.6319,32.6657,26091.0
2019-12-04 12:30:00,48.24,48.27,48.21,48.24,14280.0,32.6657,32.6861,32.6454,32.6657,14280.0
2019-12-04 13:00:00,48.24,48.25,48.19,48.22,16331.0,32.6657,32.6725,32.6319,32.6522,16331.0
2019-12-04 13:30:00,48.22,48.22,48.15,48.16,18912.0,32.6522,32.6522,32.6048,32.6116,18912.0
2019-12-04 14:00:00,48.16,48.29,48.15,48.28,41105.0,32.6116,32.6996,32.6048,32.6928,41105.0
2019-12-04 14:30:00,48.27,48.36,48.24,48.33,74896.0,32.6861,32.747,32.6657,32.7267,74896.0
2019-12-04 15:00:00,48.33,48.34,48.3,48.33,37898.0,32.7267,32.7335,32.7064,32.7267,37898.0
2019-12-04 15:30:00,48.33,48.45,48.32,48.44,140651.0,32.7267,32.8079,32.7199,32.8012,140651.0
2019-12-05 09:30:00,48.54,48.76,48.53,48.61,73379.0,32.8689,33.0179,32.8621,32.9163,73379.0
2019-12-05 10:00:00,48.61,48.65,48.43,48.43,32896.0,32.9163,32.9434,32.7944,32.7944,32896.0
2019-12-05 10:30:00,48.43,48.51,48.39,48.48,25587.0,32.7944,32.8486,32.7673,32.8283,25587.0
2019-12-05 11:00:00,48.46,48.48,48.41,48.46,16207.0,32.8147,32.8283,32.7809,32.8147,16207.0
2019-12-05 11:30:00,48.46,48.46,48.38,48.4,24101.0,32.8147,32.8147,32.7605,32.7741,24101.0
2019-12-05 12:00:00,48.41,48.42,48.36,48.37,23039.0,32.7809,32.7876,32.747,32.7538,23039.0
2019-12-05 12:30:00,48.37,48.5,48.36,48.5,18723.0,32.7538,32.8418,32.747,32.8418,18723.0
2019-12-05 13:00:00,48.5,48.53,48.48,48.53,25249.0,32.8418,32.8621,32.8283,32.8621,25249.0
2019-12-05 13:30:00,48.53,48.57,48.49,48.52,26974.0,32.8621,32.8892,32.835,32.8553,26974.0
2019-12-05 14:00:00,48.52,48.55,48.5,48.53,23733.0,32.8553,32.8757,32.8418,32.8621,23733.0
2019-12-05 14:30:00,48.53,48.53,48.43,48.51,42236.0,32.8621,32.8621,32.7944,32.8486,42236.0
2019-12-05 15:00:00,48.5,48.6,48.49,48.6,30210.0,32.8418,32.9095,32.835,32.9095,30210.0
2019-12-05 15:30:00,48.6,48.6,48.51,48.59,121484.0,32.9095,32.9095,32.8486,32.9027,121484.0
2019-12-06 09:30:00,48.32,48.61,48.32,48.43,94969.0,32.7199,32.9163,32.7199,32.7944,94969.0
2019-12-06 10:00:00,48.45,48.47,48.38,48.39,30685.0,32.8079,32.8215,32.7605,32.7673,30685.0
2019-12-06 10:30:00,48.4,48.51,48.4,48.49,35797.0,32.7741,32.8486,32.7741,32.835,35797.0
2019-12-06 11:00:00,48.48,48.55,48.48,48.55,24718.0,32.8283,32.8757,32.8283,32.8757,24718.0
2019-12-06 11:30:00,48.55,48.63,48.53,48.58,21050.0,32.8757,32.9298,32.8621,32.896,21050.0
2019-12-06 12:00:00,48.57,48.59,48.5,48.56,34247.0,32.8892,32.9027,32.8418,32.8824,34247.0
2019-12-06 12:30:00,48.56,48.63,48.53,48.63,20376.0,32.8824,32.9298,32.8621,32.9298,20376.0
2019-12-06 13:00:00,48.63,48.65,48.59,48.64,34580.0,32.9298,32.9434,32.9027,32.9366,34580.0
2019-12-06 13:30:00,48.64,48.64,48.58,48.6,21949.0,32.9366,32.9366,32.896,32.9095,21949.0
2019-12-06 14:00:00,48.6,48.65,48.56,48.65,32337.0,32.9095,32.9434,32.8824,32.9434,32337.0
2019-12-06 14:30:00,48.65,48.66,48.6,48.62,30384.0,32.9434,32.9501,32.9095,32.9231,30384.0
2019-12-06 15:00:00,48.62,48.63,48.59,48.61,24552.0,32.9231,32.9298,32.9027,32.9163,24552.0
2019-12-06 15:30:00,48.62,48.71,48.61,48.68,100811.0,32.9231,32.984,32.9163,32.9637,100811.0
2019-12-09 09:30:00,48.73,48.77,48.52,48.76,46141.0,32.9975,33.0246,32.8553,33.0179,46141.0
2019-12-09 10:00:00,48.77,48.93,48.76,48.9,36990.0,33.0246,33.133,33.0179,33.1127,36990.0
2019-12-09 10:30:00,48.9,48.98,48.86,48.9,37644.0,33.1127,33.1668,33.0856,33.1127,37644.0
2019-12-09 11:00:00,48.88,48.88,48.64,48.68,25821.0,33.0991,33.0991,32.9366,32.9637,25821.0
2019-12-09 11:30:00,48.7,48.74,48.67,48.71,47831.0,32.9772,33.0043,32.9569,32.984,47831.0
2019-12-09 12:00:00,48.72,48.73,48.63,48.65,16522.0,32.9908,32.9975,32.9298,32.9434,16522.0
2019-12-09 12:30:00,48.65,48.68,48.64,48.66,17637.0,32.9434,32.9637,32.9366,32.9501,17637.0
2019-12-09 13:00:00,48.67,48.75,48.67,48.7,28088.0,32.9569,33.0111,32.9569,32.9772,28088.0
2019-12-09 13:30:00,48.7,48.77,48.69,48.73,25573.0,32.9772,33.0246,32.9705,32.9975,25573.0
2019-12-09 14:00:00,48.72,48.72,48.69,48.71,27037.0,32.9908,32.9908,32.9705,32.984,27037.0
2019-12-09 14:30:00,48.7,48.76,48.7,48.76,28867.0,32.9772,33.0179,32.9772,33.0179,28867.0
2019-12-09 15:00:00,48.75,48.76,48.72,48.73,33110.0,33.0111,33.0179,32.9908,32.9975,33110.0
2019-12-09 15:30:00,48.74,48.75,48.7,48.74,101673.0,33.0043,33.0111,32.9772,33.0043,101673.0
2019-12-10 09:30:00,48.65,48.76,48.57,48.72,59244.0,32.9434,33.0179,32.8892,32.9908,59244.0
2019-12-10 10:00:00,48.73,48.77,48.68,48.75,30487.0,32.9975,33.0246,32.9637,33.0111,30487.0
2019-12-10 10:30:00,48.76,48.79,48.73,48.79,18872.0,33.0179,33.0382,32.9975,33.0382,18872.0
2019-12-10 11:00:00,48.8,48.82,48.73,48.73,34802.0,33.0449,33.0585,32.9975,32.9975,34802.0
2019-12-10 11:30:00,48.73,48.88,48.73,48.84,42928.0,32.9975,33.0991,32.9975,33.072,42928.0
2019-12-10 12:00:00,48.84,48.85,48.76,48.77,19826.0,33.072,33.0788,33.0179,33.0246,19826.0
2019-12-10 12:30:00,48.77,48.81,48.75,48.76,22227.0,33.0246,33.0517,33.0111,33.0179,22227.0
2019-12-10 13:00:00,48.76,48.76,48.7,48.71,19137.0,33.0179,33.0179,32.9772,32.984,19137.0
2019-12-10 13:30:00,48.71,48.74,48.69,48.73,20150.0,32.984,33.0043,32.9705,32.9975,20150.0
2019-12-10 14:00:00,48.73,48.79,48.66,48.66,46953.0,32.9975,33.0382,32.9501,32.9501,46953.0
2019-12-10 14:30:00,48.67,48.7,48.65,48.66,35201.0,32.9569,32.9772,32.9434,32.9501,35201.0
2019-12-10 15:00:00,48.66,48.69,48.65,48.68,50268.0,32.9501,32.9705,32.9434,32.9637,50268.0
2019-12-10 15:30:00,48.69,48.69,48.59,48.66,91072.0,32.9705,32.9705,32.9027,32.9501,91072.0
2019-12-11 09:30:00,48.74,48.96,48.66,48.96,49081.0,33.0043,33.1533,32.9501,33.1533,49081.0
2019-12-11 10:00:00,48.97,49.0,48.93,48.98,20091.0,33.1601,33.1804,33.133,33.1668,20091.0
2019-12-11 10:30:00,48.98,49.1,48.97,49.07,35686.0,33.1668,33.2481,33.1601,33.2278,35686.0
2019-12-11 11:00:00,49.08,49.1,49.04,49.08,27641.0,33.2345,33.2481,33.2075,33.2345,27641.0
2019-12-11 11:30:00,49.07,49.12,49.06,49.12,40646.0,33.2278,33.2616,33.221,33.2616,40646.0
2019-12-11 12:00:00,49.11,49.14,49.04,49.06,38210.0,33.2549,33.2752,33.2075,33.221,38210.0
2019-12-11 12:30:00,49.07,49.07,48.93,49.05,32386.0,33.2278,33.2278,33.133,33.2142,32386.0
2019-12-11 13:00:00,49.05,49.05,48.98,49.0,23513.0,33.2142,33.2142,33.1668,33.1804,23513.0
2019-12-11 13:30:00,48.99,49.01,48.9,48.96,36022.0,33.1736,33.1871,33.1127,33.1533,36022.0
2019-12-11 14:00:00,48.98,49.05,48.96,49.01,24344.0,33.1668,33.2142,33.1533,33.1871,24344.0
2019-12-11 14:30:00,49.0,49.05,48.97,49.05,42663.0,33.1804,33.2142,33.1601,33.2142,42663.0
2019-12-11 15:00:00,49.05,49.06,48.93,48.95,36936.0,33.2142,33.221,33.133,33.1465,36936.0
2019-12-11 15:30:00,48.96,49.0,48.95,48.99,113995.0,33.1533,33.1804,33.1465,33.1736,113995.0
2019-12-12 09:30:00,49.0,49.18,48.99,49.07,74038.0,33.1804,33.3023,33.1736,33.2278,74038.0
2019-12-12 10:00:00,49.08,49.11,49.03,49.09,53829.0,33.2345,33.2549,33.2007,33.2413,53829.0
2019-12-12 10:30:00,49.09,49.11,49.01,49.04,37052.0,33.2413,33.2549,33.1871,33.2075,37052.0
2019-12-12 11:00:00,49.04,49.07,49.01,49.04,31950.0,33.2075,33.2278,33.1871,33.2075,31950.0
2019-12-12 11:30:00,49.03,49.04,48.93,48.96,28772.0,33.2007,33.2075,33.133,33.1533,28772.0
2019-12-12 12:00:00,48.96,48.96,48.8,48.82,24989.0,33.1533,33.1533,33.0449,33.0585,24989.0
2019-12-12 12:30:00,48.81,48.86,48.81,48.83,23167.0,33.0517,33.0856,33.0517,33.0653,23167.0
2019-12-12 13:00:00,48.83,48.92,48.82,48.87,36083.0,33.0653,33.1262,33.0585,33.0923,36083.0
2019-12-12 13:30:00,48.87,48.89,48.82,48.84,45571.0,33.0923,33.1059,33.0585,33.072,45571.0
2019-12-12 14:00:00,48.84,48.87,48.83,48.85,20828.0,33.072,33.0923,33.0653,33.0788,20828.0
2019-12-12 14:30:00,48.86,48.95,48.85,48.92,42549.0,33.0856,33.1465,33.0788,33.1262,42549.0
2019-12-12 15:00:00,48.92,48.96,48.89,48.9,68913.0,33.1262,33.1533,33.1059,33.1127,68913.0
2019-12-12 15:30:00,48.9,48.91,48.77,48.77,173647.0,33.1127,33.1194,33.0246,33.0246,173647.0
2019-12-13 09:30:00,48.01,48.02,47.01,47.58,163797.0,32.9213,32.9282,32.2356,32.6265,163797.0
2019-12-13 10:00:00,47.57,47.68,47.18,47.19,68029.0,32.6196,32.695,32.3522,32.359,68029.0
2019-12-13 10:30:00,47.2,47.36,47.16,47.2,81872.0,32.3659,32.4756,32.3385,32.3659,81872.0
2019-12-13 11:00:00,47.2,47.29,47.19,47.25,96940.0,32.3659,32.4276,32.359,32.4002,96940.0
2019-12-13 11:30:00,47.25,47.33,47.19,47.27,122502.0,32.4002,32.455,32.359,32.4139,122502.0
2019-12-13 12:00:00,47.26,47.33,47.26,47.31,51769.0,32.407,32.455,32.407,32.4413,51769.0
2019-12-13 12:30:00,47.31,47.61,47.3,47.57,54486.0,32.4413,32.647,32.4345,32.6196,54486.0
2019-12-13 13:00:00,47.57,47.63,47.52,47.62,47810.0,32.6196,32.6608,32.5853,32.6539,47810.0
2019-12-13 13:30:00,47.61,47.69,47.61,47.68,25041.0,32.647,32.7019,32.647,32.695,25041.0
2019-12-13 14:00:00,47.69,47.75,47.63,47.63,42717.0,32.7019,32.743,32.6608,32.6608,42717.0
2019-12-13 14:30:00,47.63,47.69,47.62,47.63,38776.0,32.6608,32.7019,32.6539,32.6608,38776.0
2019-12-13 15:00:00,47.63,47.7,47.59,47.59,49153.0,32.6608,32.7088,32.6333,32.6333,49153.0
2019-12-13 15:30:00,47.6,47.64,47.5,47.5,218028.0,32.6402,32.6676,32.5716,32.5716,218028.0
2019-12-16 09:30:00,47.87,47.92,47.76,47.78,69529.0,32.8253,32.8596,32.7499,32.7636,69529.0
2019-12-16 10:00:00,47.77,47.84,47.74,47.84,48447.0,32.7568,32.8048,32.7362,32.8048,48447.0
2019-12-16 10:30:00,47.84,47.87,47.78,47.8,33818.0,32.8048,32.8253,32.7636,32.7773,33818.0
2019-12-16 11:00:00,47.82,47.93,47.81,47.93,31687.0,32.791,32.8665,32.7842,32.8665,31687.0
2019-12-16 11:30:00,47.92,48.03,47.91,47.96,35965.0,32.8596,32.935,32.8528,32.887,35965.0
2019-12-16 12:00:00,47.96,47.96,47.84,47.84,24560.0,32.887,32.887,32.8048,32.8048,24560.0
2019-12-16 12:30:00,47.85,47.85,47.8,47.81,27510.0,32.8116,32.8116,32.7773,32.7842,27510.0
2019-12-16 13:00:00,47.81,47.87,47.8,47.87,24529.0,32.7842,32.8253,32.7773,32.8253,24529.0
2019-12-16 13:30:00,47.87,47.93,47.86,47.92,20172.0,32.8253,32.8665,32.8185,32.8596,20172.0
2019-12-16 14:00:00,47.92,47.94,47.83,47.86,33657.0,32.8596,32.8733,32.7979,32.8185,33657.0
2019-12-16 14:30:00,47.86,47.88,47.83,47.83,27744.0,32.8185,32.8322,32.7979,32.7979,27744.0
2019-12-16 15:00:00,47.84,47.92,47.83,47.88,55248.0,32.8048,32.8596,32.7979,32.8322,55248.0
2019-12-16 15:30:00,47.88,47.91,47.87,47.9,56076.0,32.8322,32.8528,32.8253,32.8459,56076.0
2019-12-17 09:30:00,47.14,47.37,46.97,47.05,228316.0,32.3248,32.4825,32.2082,32.263,228316.0
2019-12-17 10:00:00,47.04,47.08,46.96,47.05,96096.0,32.2562,32.2836,32.2013,32.263,96096.0
2019-12-17 10:30:00,47.05,47.07,46.97,46.98,67034.0,32.263,32.2768,32.2082,32.215,67034.0
2019-12-17 11:00:00,46.98,46.99,46.84,46.88,83839.0,32.215,32.2219,32.119,32.1465,83839.0
2019-12-17 11:30:00,46.89,46.93,46.84,46.87,30076.0,32.1533,32.1808,32.119,32.1396,30076.0
2019-12-17 12:00:00,46.87,46.98,46.87,46.98,29339.0,32.1396,32.215,32.1396,32.215,29339.0
2019-12-17 12:30:00,46.97,46.98,46.91,46.92,37407.0,32.2082,32.215,32.167,32.1739,37407.0
2019-12-17 13:00:00,46.91,46.93,46.87,46.89,28411.0,32.167,32.1808,32.1396,32.1533,28411.0
2019-12-17 13:30:00,46.88,46.88,46.79,46.83,39376.0,32.1465,32.1465,32.0848,32.1122,39376.0
2019-12-17 14:00:00,46.82,46.86,46.81,46.84,52107.0,32.1053,32.1328,32.0985,32.119,52107.0
2019-12-17 14:30:00,46.84,46.84,46.8,46.82,45223.0,32.119,32.119,32.0916,32.1053,45223.0
2019-12-17 15:00:00,46.81,46.84,46.78,46.8,72754.0,32.0985,32.119,32.0779,32.0916,72754.0
2019-12-17 15:30:00,46.8,46.82,46.71,46.73,159880.0,32.0916,32.1053,32.0299,32.0436,159880.0
2019-12-18 09:30:00,46.96,46.96,46.56,46.63,113238.0,32.2013,32.2013,31.927,31.975,113238.0
2019-12-18 10:00:00,46.63,46.7,46.51,46.52,43666.0,31.975,32.023,31.8928,31.8996,43666.0
2019-12-18 10:30:00,46.52,46.53,46.43,46.48,40891.0,31.8996,31.9065,31.8379,31.8722,40891.0
2019-12-18 11:00:00,46.48,46.49,46.3,46.31,48834.0,31.8722,31.879,31.7488,31.7556,48834.0
2019-12-18 11:30:00,46.31,46.31,46.03,46.09,114009.0,31.7556,31.7556,31.5636,31.6048,114009.0
2019-12-18 12:00:00,46.07,46.1,45.97,46.07,87656.0,31.591,31.6116,31.5225,31.591,87656.0
2019-12-18 12:30:00,46.06,46.2,46.05,46.16,80693.0,31.5842,31.6802,31.5773,31.6528,80693.0
2019-12-18 13:00:00,46.15,46.16,46.1,46.12,49333.0,31.6459,31.6528,31.6116,31.6253,49333.0
2019-12-18 13:30:00,46.11,46.15,46.08,46.12,50927.0,31.6185,31.6459,31.5979,31.6253,50927.0
2019-12-18 14:00:00,46.11,46.18,46.08,46.16,51170.0,31.6185,31.6665,31.5979,31.6528,51170.0
2019-12-18 14:30:00,46.16,46.26,46.14,46.26,73527.0,31.6528,31.7213,31.639,31.7213,73527.0
2019-12-18 15:00:00,46.26,46.27,46.22,46.24,57926.0,31.7213,31.7282,31.6939,31.7076,57926.0
2019-12-18 15:30:00,46.24,46.29,46.19,46.24,115225.0,31.7076,31.7419,31.6733,31.7076,115225.0
2019-12-19 09:30:00,46.15,46.47,46.08,46.46,99494.0,31.6459,31.8653,31.5979,31.8585,99494.0
2019-12-19 10:00:00,46.46,46.53,46.26,46.29,61855.0,31.8585,31.9065,31.7213,31.7419,61855.0
2019-12-19 10:30:00,46.29,46.32,46.17,46.25,48068.0,31.7419,31.7625,31.6596,31.7145,48068.0
2019-12-19 11:00:00,46.24,46.32,46.22,46.32,45176.0,31.7076,31.7625,31.6939,31.7625,45176.0
2019-12-19 11:30:00,46.33,46.33,46.26,46.27,46566.0,31.7693,31.7693,31.7213,31.7282,46566.0
2019-12-19 12:00:00,46.27,46.34,46.25,46.34,39039.0,31.7282,31.7762,31.7145,31.7762,39039.0
2019-12-19 12:30:00,46.34,46.39,46.3,46.3,37835.0,31.7762,31.8105,31.7488,31.7488,37835.0
2019-12-19 13:00:00,46.3,46.43,46.3,46.43,36386.0,31.7488,31.8379,31.7488,31.8379,36386.0
2019-12-19 13:30:00,46.41,46.45,46.38,46.44,21536.0,31.8242,31.8516,31.8036,31.8448,21536.0
2019-12-19 14:00:00,46.44,46.45,46.4,46.42,30724.0,31.8448,31.8516,31.8173,31.831,30724.0
2019-12-19 14:30:00,46.41,46.46,46.39,46.46,49386.0,31.8242,31.8585,31.8105,31.8585,49386.0
2019-12-19 15:00:00,46.45,46.47,46.42,46.44,43006.0,31.8516,31.8653,31.831,31.8448,43006.0
2019-12-19 15:30:00,46.45,46.46,46.36,46.39,104259.0,31.8516,31.8585,31.7899,31.8105,104259.0
2019-12-20 09:30:00,46.2,46.42,46.02,46.34,78019.0,31.6802,31.831,31.5568,31.7762,78019.0
2019-12-20 10:00:00,46.36,46.44,46.32,46.43,24952.0,31.7899,31.8448,31.7625,31.8379,24952.0
2019-12-20 10:30:00,46.42,46.42,46.35,46.37,25293.0,31.831,31.831,31.783,31.7968,25293.0
2019-12-20 11:00:00,46.36,46.39,46.27,46.37,55858.0,31.7899,31.8105,31.7282,31.7968,55858.0
2019-12-20 11:30:00,46.38,46.45,46.31,46.33,31078.0,31.8036,31.8516,31.7556,31.7693,31078.0
2019-12-20 12:00:00,46.33,46.4,46.33,46.4,32123.0,31.7693,31.8173,31.7693,31.8173,32123.0
2019-12-20 12:30:00,46.39,46.39,46.32,46.36,51543.0,31.8105,31.8105,31.7625,31.7899,51543.0
2019-12-20 13:00:00,46.37,46.38,46.32,46.33,33895.0,31.7968,31.8036,31.7625,31.7693,33895.0
2019-12-20 13:30:00,46.33,46.35,46.28,46.3,31823.0,31.7693,31.783,31.735,31.7488,31823.0
2019-12-20 14:00:00,46.3,46.33,46.28,46.31,30429.0,31.7488,31.7693,31.735,31.7556,30429.0
2019-12-20 14:30:00,46.3,46.31,46.27,46.3,48189.0,31.7488,31.7556,31.7282,31.7488,48189.0
2019-12-20 15:00:00,46.29,46.3,46.24,46.26,43936.0,31.7419,31.7488,31.7076,31.7213,43936.0
2019-12-20 15:30:00,46.26,46.35,46.23,46.24,295851.0,31.7213,31.783,31.7008,31.7076,295851.0
2019-12-23 09:30:00,46.21,46.34,46.18,46.29,66866.0,31.687,31.7762,31.6665,31.7419,66866.0
2019-12-23 10:00:00,46.29,46.36,46.28,46.31,23649.0,31.7419,31.7899,31.735,31.7556,23649.0
2019-12-23 10:30:00,46.3,46.32,46.22,46.29,37293.0,31.7488,31.7625,31.6939,31.7419,37293.0
2019-12-23 11:00:00,46.3,46.31,46.22,46.23,20717.0,31.7488,31.7556,31.6939,31.7008,20717.0
2019-12-23 11:30:00,46.24,46.25,46.13,46.16,32890.0,31.7076,31.7145,31.6322,31.6528,32890.0
2019-12-23 12:00:00,46.17,46.17,46.08,46.12,16473.0,31.6596,31.6596,31.5979,31.6253,16473.0
2019-12-23 12:30:00,46.12,46.2,46.1,46.19,24192.0,31.6253,31.6802,31.6116,31.6733,24192.0
2019-12-23 13:00:00,46.19,46.21,46.17,46.21,26152.0,31.6733,31.687,31.6596,31.687,26152.0
2019-12-23 13:30:00,46.21,46.24,46.19,46.23,21832.0,31.687,31.7076,31.6733,31.7008,21832.0
2019-12-23 14:00:00,46.24,46.27,46.22,46.24,25124.0,31.7076,31.7282,31.6939,31.7076,25124.0
2019-12-23 14:30:00,46.24,46.27,46.22,46.24,21736.0,31.7076,31.7282,31.6939,31.7076,21736.0
2019-12-23 15:00:00,46.23,46.26,46.21,46.24,66853.0,31.7008,31.7213,31.687,31.7076,66853.0
2019-12-23 15:30:00,46.24,46.3,46.24,46.29,97312.0,31.7076,31.7488,31.7076,31.7419,97312.0
2019-12-24 09:30:00,46.3,46.3,46.02,46.11,140684.0,31.7488,31.7488,31.5568,31.6185,140684.0
2019-12-24 10:00:00,46.11,46.13,46.03,46.11,36603.0,31.6185,31.6322,31.5636,31.6185,36603.0
2019-12-24 10:30:00,46.12,46.18,46.09,46.09,28384.0,31.6253,31.6665,31.6048,31.6048,28384.0
2019-12-24 11:00:00,46.09,46.13,46.07,46.11,30569.0,31.6048,31.6322,31.591,31.6185,30569.0
2019-12-24 11:30:00,46.1,46.12,46.09,46.1,37129.0,31.6116,31.6253,31.6048,31.6116,37129.0
2019-12-24 12:00:00,46.11,46.11,46.07,46.09,40939.0,31.6185,31.6185,31.591,31.6048,40939.0
2019-12-24 12:30:00,46.08,46.16,46.07,46.14,48371.0,31.5979,31.6528,31.591,31.639,48371.0
2019-12-26 09:30:00,46.35,46.35,46.15,46.15,27665.0,31.783,31.783,31.6459,31.6459,27665.0
2019-12-26 10:00:00,46.15,46.15,46.11,46.11,16003.0,31.6459,31.6459,31.6185,31.6185,16003.0
2019-12-26 10:30:00,46.11,46.2,46.11,46.19,20034.0,31.6185,31.6802,31.6185,31.6733,20034.0
2019-12-26 11:00:00,46.2,46.2,46.03,46.04,25629.0,31.6802,31.6802,31.5636,31.5705,25629.0
2019-12-26 11:30:00,46.03,46.04,46.01,46.01,24522.0,31.5636,31.5705,31.5499,31.5499,24522.0
2019-12-26 12:00:00,46.01,46.02,45.96,45.96,58115.0,31.5499,31.5568,31.5156,31.5156,58115.0
2019-12-26 12:30:00,45.96,45.97,45.9,45.94,36961.0,31.5156,31.5225,31.4745,31.5019,36961.0
2019-12-26 13:00:00,45.93,46.05,45.93,46.0,60909.0,31.495,31.5773,31.495,31.543,60909.0
2019-12-26 13:30:00,45.99,46.07,45.98,46.05,28504.0,31.5362,31.591,31.5293,31.5773,28504.0
2019-12-26 14:00:00,46.05,46.05,46.01,46.01,15498.0,31.5773,31.5773,31.5499,31.5499,15498.0
2019-12-26 14:30:00,46.02,46.02,45.95,45.96,30536.0,31.5568,31.5568,31.5088,31.5156,30536.0
2019-12-26 15:00:00,45.96,46.06,45.95,46.05,26268.0,31.5156,31.5842,31.5088,31.5773,26268.0
2019-12-26 15:30:00,46.04,46.11,46.02,46.1,95088.0,31.5705,31.6185,31.5568,31.6116,95088.0
2019-12-27 09:30:00,46.1,46.32,46.1,46.18,69596.0,31.6116,31.7625,31.6116,31.6665,69596.0
2019-12-27 10:00:00,46.16,46.2,46.13,46.2,39624.0,31.6528,31.6802,31.6322,31.6802,39624.0
2019-12-27 10:30:00,46.19,46.2,46.14,46.16,28660.0,31.6733,31.6802,31.639,31.6528,28660.0
2019-12-27 11:00:00,46.14,46.17,46.11,46.16,18002.0,31.639,31.6596,31.6185,31.6528,18002.0
2019-12-27 11:30:00,46.16,46.16,46.08,46.11,23799.0,31.6528,31.6528,31.5979,31.6185,23799.0
2019-12-27 12:00:00,46.11,46.19,46.1,46.18,15900.0,31.6185,31.6733,31.6116,31.6665,15900.0
2019-12-27 12:30:00,46.17,46.21,46.13,46.2,29453.0,31.6596,31.687,31.6322,31.6802,29453.0
2019-12-27 13:00:00,46.2,46.22,46.16,46.17,17620.0,31.6802,31.6939,31.6528,31.6596,17620.0
2019-12-27 13:30:00,46.16,46.24,46.15,46.21,21165.0,31.6528,31.7076,31.6459,31.687,21165.0
2019-12-27 14:00:00,46.21,46.25,46.21,46.23,34348.0,31.687,31.7145,31.687,31.7008,34348.0
2019-12-27 14:30:00,46.22,46.25,46.2,46.22,26002.0,31.6939,31.7145,31.6802,31.6939,26002.0
2019-12-27 15:00:00,46.23,46.28,46.21,46.26,35917.0,31.7008,31.735,31.687,31.7213,35917.0
2019-12-27 15:30:00,46.25,46.33,46.23,46.33,87367.0,31.7145,31.7693,31.7008,31.7693,87367.0
2019-12-30 09:30:00,46.31,46.33,46.17,46.22,68046.0,31.7556,31.7693,31.6596,31.6939,68046.0
2019-12-30 10:00:00,46.22,46.25,46.16,46.17,42710.0,31.6939,31.7145,31.6528,31.6596,42710.0
2019-12-30 10:30:00,46.18,46.25,46.17,46.22,25463.0,31.6665,31.7145,31.6596,31.6939,25463.0
2019-12-30 11:00:00,46.22,46.22,46.15,46.16,26042.0,31.6939,31.6939,31.6459,31.6528,26042.0
2019-12-30 11:30:00,46.16,46.19,46.12,46.18,35018.0,31.6528,31.6733,31.6253,31.6665,35018.0
2019-12-30 12:00:00,46.18,46.27,46.18,46.25,28587.0,31.6665,31.7282,31.6665,31.7145,28587.0
2019-12-30 12:30:00,46.24,46.27,46.22,46.23,23022.0,31.7076,31.7282,31.6939,31.7008,23022.0
2019-12-30 13:00:00,46.23,46.24,46.19,46.21,21614.0,31.7008,31.7076,31.6733,31.687,21614.0
2019-12-30 13:30:00,46.21,46.24,46.19,46.24,27471.0,31.687,31.7076,31.6733,31.7076,27471.0
2019-12-30 14:00:00,46.23,46.25,46.21,46.22,24300.0,31.7008,31.7145,31.687,31.6939,24300.0
2019-12-30 14:30:00,46.22,46.22,46.17,46.18,15081.0,31.6939,31.6939,31.6596,31.6665,15081.0
2019-12-30 15:00:00,46.18,46.19,46.14,46.17,51489.0,31.6665,31.6733,31.639,31.6596,51489.0
2019-12-30 15:30:00,46.17,46.23,46.16,46.23,109630.0,31.6596,31.7008,31.6528,31.7008,109630.0
2019-12-31 09:30:00,46.28,46.36,46.19,46.24,34077.0,31.735,31.7899,31.6733,31.7076,34077.0
2019-12-31 10:00:00,46.24,46.3,46.22,46.3,20218.0,31.7076,31.7488,31.6939,31.7488,20218.0
2019-12-31 10:30:00,46.31,46.32,46.24,46.3,34129.0,31.7556,31.7625,31.7076,31.7488,34129.0
2019-12-31 11:00:00,46.29,46.35,46.29,46.31,26148.0,31.7419,31.783,31.7419,31.7556,26148.0
2019-12-31 11:30:00,46.32,46.39,46.3,46.34,28095.0,31.7625,31.8105,31.7488,31.7762,28095.0
2019-12-31 12:00:00,46.33,46.35,46.28,46.29,21806.0,31.7693,31.783,31.735,31.7419,21806.0
2019-12-31 12:30:00,46.28,46.32,46.26,46.29,25935.0,31.735,31.7625,31.7213,31.7419,25935.0
2019-12-31 13:00:00,46.27,46.37,46.27,46.34,34940.0,31.7282,31.7968,31.7282,31.7762,34940.0
2019-12-31 13:30:00,46.34,46.35,46.29,46.31,26007.0,31.7762,31.783,31.7419,31.7556,26007.0
2019-12-31 14:00:00,46.31,46.36,46.29,46.34,35699.0,31.7556,31.7899,31.7419,31.7762,35699.0
2019-12-31 14:30:00,46.34,46.35,46.27,46.3,19789.0,31.7762,31.783,31.7282,31.7488,19789.0
2019-12-31 15:00:00,46.28,46.31,46.25,46.31,17307.0,31.735,31.7556,31.7145,31.7556,17307.0
2019-12-31 15:30:00,46.31,46.39,46.3,46.35,118537.0,31.7556,31.8105,31.7488,31.783,118537.0
2020-01-02 09:30:00,46.39,46.39,46.15,46.17,143176.0,31.8105,31.8105,31.6459,31.6596,143176.0
2020-01-02 10:00:00,46.17,46.19,46.03,46.1,116405.0,31.6596,31.6733,31.5636,31.6116,116405.0
2020-01-02 10:30:00,46.1,46.1,45.98,46.04,49176.0,31.6116,31.6116,31.5293,31.5705,49176.0
2020-01-02 11:00:00,46.04,46.06,45.98,46.0,58636.0,31.5705,31.5842,31.5293,31.543,58636.0
2020-01-02 11:30:00,45.99,46.01,45.91,45.91,84837.0,31.5362,31.5499,31.4813,31.4813,84837.0
2020-01-02 12:00:00,45.91,45.92,45.83,45.85,82967.0,31.4813,31.4882,31.4265,31.4402,82967.0
2020-01-02 12:30:00,45.84,45.88,45.81,45.84,26844.0,31.4333,31.4608,31.4128,31.4333,26844.0
2020-01-02 13:00:00,45.86,45.9,45.83,45.87,27508.0,31.447,31.4745,31.4265,31.4539,27508.0
2020-01-02 13:30:00,45.87,45.92,45.85,45.91,53940.0,31.4539,31.4882,31.4402,31.4813,53940.0
2020-01-02 14:00:00,45.9,45.96,45.89,45.93,74973.0,31.4745,31.5156,31.4676,31.495,74973.0
2020-01-02 14:30:00,45.93,45.94,45.88,45.9,65172.0,31.495,31.5019,31.4608,31.4745,65172.0
2020-01-02 15:00:00,45.9,45.98,45.89,45.98,49409.0,31.4745,31.5293,31.4676,31.5293,49409.0
2020-01-02 15:30:00,45.97,46.03,45.9,45.93,211797.0,31.5225,31.5636,31.4745,31.495,211797.0
2020-01-03 09:30:00,45.85,45.99,45.64,45.86,132894.0,31.4402,31.5362,31.2962,31.447,132894.0
2020-01-03 10:00:00,45.85,45.88,45.74,45.8,61031.0,31.4402,31.4608,31.3648,31.4059,61031.0
2020-01-03 10:30:00,45.79,45.9,45.79,45.85,34533.0,31.399,31.4745,31.399,31.4402,34533.0
2020-01-03 11:00:00,45.85,45.86,45.78,45.79,39860.0,31.4402,31.447,31.3922,31.399,39860.0
2020-01-03 11:30:00,45.79,45.92,45.79,45.87,30483.0,31.399,31.4882,31.399,31.4539,30483.0
2020-01-03 12:00:00,45.86,45.92,45.86,45.91,23548.0,31.447,31.4882,31.447,31.4813,23548.0
2020-01-03 12:30:00,45.91,45.95,45.84,45.85,24566.0,31.4813,31.5088,31.4333,31.4402,24566.0
2020-01-03 13:00:00,45.86,45.91,45.83,45.91,67648.0,31.447,31.4813,31.4265,31.4813,67648.0
2020-01-03 13:30:00,45.9,45.91,45.81,45.88,35626.0,31.4745,31.4813,31.4128,31.4608,35626.0
2020-01-03 14:00:00,45.87,45.9,45.85,45.88,33555.0,31.4539,31.4745,31.4402,31.4608,33555.0
2020-01-03 14:30:00,45.88,46.0,45.87,46.0,30016.0,31.4608,31.543,31.4539,31.543,30016.0
2020-01-03 15:00:00,46.0,46.03,45.93,45.94,59920.0,31.543,31.5636,31.495,31.5019,59920.0
2020-01-03 15:30:00,45.94,45.98,45.93,45.97,143297.0,31.5019,31.5293,31.495,31.5225,143297.0
2020-01-06 09:30:00,45.99,46.39,45.97,46.38,158961.0,31.5362,31.8105,31.5225,31.8036,158961.0
2020-01-06 10:00:00,46.37,46.39,46.14,46.21,102162.0,31.7968,31.8105,31.639,31.687,102162.0
2020-01-06 10:30:00,46.21,46.3,46.13,46.17,39812.0,31.687,31.7488,31.6322,31.6596,39812.0
2020-01-06 11:00:00,46.17,46.3,46.17,46.19,39843.0,31.6596,31.7488,31.6596,31.6733,39843.0
2020-01-06 11:30:00,46.2,46.31,46.2,46.28,42303.0,31.6802,31.7556,31.6802,31.735,42303.0
2020-01-06 12:00:00,46.29,46.34,46.26,46.28,27367.0,31.7419,31.7762,31.7213,31.735,27367.0
2020-01-06 12:30:00,46.28,46.29,46.23,46.26,36168.0,31.735,31.7419,31.7008,31.7213,36168.0
2020-01-06 13:00:00,46.27,46.33,46.26,46.33,26439.0,31.7282,31.7693,31.7213,31.7693,26439.0
2020-01-06 13:30:00,46.34,46.45,46.34,46.44,46584.0,31.7762,31.8516,31.7762,31.8448,46584.0
2020-01-06 14:00:00,46.44,46.44,46.34,46.35,51792.0,31.8448,31.8448,31.7762,31.783,51792.0
2020-01-06 14:30:00,46.35,46.42,46.35,46.38,49356.0,31.783,31.831,31.783,31.8036,49356.0
2020-01-06 15:00:00,46.39,46.45,46.37,46.39,80928.0,31.8105,31.8516,31.7968,31.8105,80928.0
2020-01-06 15:30:00,46.38,46.48,46.38,46.46,173748.0,31.8036,31.8722,31.8036,31.8585,173748.0
2020-01-07 09:30:00,46.51,46.51,46.22,46.39,60650.0,31.8928,31.8928,31.6939,31.8105,60650.0
2020-01-07 10:00:00,46.37,46.42,46.35,46.41,25096.0,31.7968,31.831,31.783,31.8242,25096.0
2020-01-07 10:30:00,46.42,46.45,46.39,46.42,25270.0,31.831,31.8516,31.8105,31.831,25270.0
2020-01-07 11:00:00,46.43,46.5,46.41,46.5,25353.0,31.8379,31.8859,31.8242,31.8859,25353.0
2020-01-07 11:30:00,46.49,46.58,46.47,46.54,29267.0,31.879,31.9408,31.8653,31.9133,29267.0
2020-01-07 12:00:00,46.55,46.62,46.53,46.58,26823.0,31.9202,31.9682,31.9065,31.9408,26823.0
2020-01-07 12:30:00,46.57,46.59,46.46,46.46,53594.0,31.9339,31.9476,31.8585,31.8585,53594.0
2020-01-07 13:00:00,46.47,46.56,46.46,46.52,54406.0,31.8653,31.927,31.8585,31.8996,54406.0
2020-01-07 13:30:00,46.52,46.57,46.52,46.55,23860.0,31.8996,31.9339,31.8996,31.9202,23860.0
2020-01-07 14:00:00,46.56,46.57,46.49,46.5,30445.0,31.927,31.9339,31.879,31.8859,30445.0
2020-01-07 14:30:00,46.5,46.53,46.44,46.46,39828.0,31.8859,31.9065,31.8448,31.8585,39828.0
2020-01-07 15:00:00,46.46,46.48,46.44,46.45,45302.0,31.8585,31.8722,31.8448,31.8516,45302.0
2020-01-07 15:30:00,46.45,46.5,46.41,46.5,111165.0,31.8516,31.8859,31.8242,31.8859,111165.0
2020-01-08 09:30:00,46.53,46.67,46.5,46.65,79435.0,31.9065,32.0025,31.8859,31.9888,79435.0
2020-01-08 10:00:00,46.66,46.7,46.6,46.63,51749.0,31.9956,32.023,31.9545,31.975,51749.0
2020-01-08 10:30:00,46.63,46.69,46.57,46.6,20637.0,31.975,32.0162,31.9339,31.9545,20637.0
2020-01-08 11:00:00,46.61,46.7,46.56,46.68,31721.0,31.9613,32.023,31.927,32.0093,31721.0
2020-01-08 11:30:00,46.67,46.88,46.62,46.87,46963.0,32.0025,32.1465,31.9682,32.1396,46963.0
2020-01-08 12:00:00,46.88,46.9,46.74,46.78,26211.0,32.1465,32.1602,32.0505,32.0779,26211.0
2020-01-08 12:30:00,46.78,46.79,46.69,46.76,13797.0,32.0779,32.0848,32.0162,32.0642,13797.0
2020-01-08 13:00:00,46.74,46.78,46.7,46.76,29638.0,32.0505,32.0779,32.023,32.0642,29638.0
2020-01-08 13:30:00,46.77,46.77,46.69,46.7,17443.0,32.071,32.071,32.0162,32.023,17443.0
2020-01-08 14:00:00,46.71,46.73,46.6,46.61,41369.0,32.0299,32.0436,31.9545,31.9613,41369.0
2020-01-08 14:30:00,46.6,46.66,46.57,46.63,26461.0,31.9545,31.9956,31.9339,31.975,26461.0
2020-01-08 15:00:00,46.64,46.66,46.6,46.63,24206.0,31.9819,31.9956,31.9545,31.975,24206.0
2020-01-08 15:30:00,46.64,46.64,46.51,46.53,122358.0,31.9819,31.9819,31.8928,31.9065,122358.0
2020-01-09 09:30:00,46.52,46.65,46.47,46.51,58057.0,31.8996,31.9888,31.8653,31.8928,58057.0
2020-01-09 10:00:00,46.51,46.51,46.37,46.43,33909.0,31.8928,31.8928,31.7968,31.8379,33909.0
2020-01-09 10:30:00,46.43,46.51,46.37,46.37,20525.0,31.8379,31.8928,31.7968,31.7968,20525.0
2020-01-09 11:00:00,46.36,46.4,46.18,46.22,34353.0,31.7899,31.8173,31.6665,31.6939,34353.0
2020-01-09 11:30:00,46.22,46.24,46.14,46.22,27243.0,31.6939,31.7076,31.639,31.6939,27243.0
2020-01-09 12:00:00,46.21,46.23,46.16,46.22,28114.0,31.687,31.7008,31.6528,31.6939,28114.0
2020-01-09 12:30:00,46.22,46.24,46.15,46.21,52988.0,31.6939,31.7076,31.6459,31.687,52988.0
2020-01-09 13:00:00,46.2,46.23,46.14,46.14,28243.0,31.6802,31.7008,31.639,31.639,28243.0
2020-01-09 13:30:00,46.15,46.23,46.14,46.22,30114.0,31.6459,31.7008,31.639,31.6939,30114.0
2020-01-09 14:00:00,46.23,46.25,46.2,46.23,18486.0,31.7008,31.7145,31.6802,31.7008,18486.0
2020-01-09 14:30:00,46.23,46.26,46.19,46.19,28218.0,31.7008,31.7213,31.6733,31.6733,28218.0
2020-01-09 15:00:00,46.19,46.22,46.16,46.22,39428.0,31.6733,31.6939,31.6528,31.6939,39428.0
2020-01-09 15:30:00,46.23,46.25,46.18,46.2,121710.0,31.7008,31.7145,31.6665,31.6802,121710.0
2020-01-10 09:30:00,46.28,46.46,46.26,46.44,61594.0,31.735,31.8585,31.7213,31.8448,61594.0
2020-01-10 10:00:00,46.46,46.5,46.43,46.46,23650.0,31.8585,31.8859,31.8379,31.8585,23650.0
2020-01-10 10:30:00,46.45,46.45,46.31,46.34,16286.0,31.8516,31.8516,31.7556,31.7762,16286.0
2020-01-10 11:00:00,46.34,46.37,46.29,46.29,32873.0,31.7762,31.7968,31.7419,31.7419,32873.0
2020-01-10 11:30:00,46.3,46.33,46.26,46.32,23350.0,31.7488,31.7693,31.7213,31.7625,23350.0
2020-01-10 12:00:00,46.31,46.35,46.26,46.3,25286.0,31.7556,31.783,31.7213,31.7488,25286.0
2020-01-10 12:30:00,46.29,46.34,46.27,46.32,22993.0,31.7419,31.7762,31.7282,31.7625,22993.0
2020-01-10 13:00:00,46.31,46.38,46.3,46.33,22509.0,31.7556,31.8036,31.7488,31.7693,22509.0
2020-01-10 13:30:00,46.32,46.36,46.28,46.31,27821.0,31.7625,31.7899,31.735,31.7556,27821.0
2020-01-10 14:00:00,46.31,46.33,46.16,46.26,91768.0,31.7556,31.7693,31.6528,31.7213,91768.0
2020-01-10 14:30:00,46.24,46.24,46.16,46.16,21217.0,31.7076,31.7076,31.6528,31.6528,21217.0
2020-01-10 15:00:00,46.17,46.4,46.15,46.3,106830.0,31.6596,31.8173,31.6459,31.7488,106830.0
2020-01-10 15:30:00,46.29,46.39,46.28,46.38,370368.0,31.7419,31.8105,31.735,31.8036,370368.0
2020-01-13 09:30:00,46.57,46.57,46.41,46.55,85656.0,31.9339,31.9339,31.8242,31.9202,85656.0
2020-01-13 10:00:00,46.55,46.65,46.51,46.58,58574.0,31.9202,31.9888,31.8928,31.9408,58574.0
2020-01-13 10:30:00,46.59,46.69,46.57,46.66,44326.0,31.9476,32.0162,31.9339,31.9956,44326.0
2020-01-13 11:00:00,46.66,46.67,46.57,46.59,44078.0,31.9956,32.0025,31.9339,31.9476,44078.0
2020-01-13 11:30:00,46.59,46.67,46.58,46.59,75624.0,31.9476,32.0025,31.9408,31.9476,75624.0
2020-01-13 12:00:00,46.59,46.67,46.59,46.62,32466.0,31.9476,32.0025,31.9476,31.9682,32466.0
2020-01-13 12:30:00,46.62,46.65,46.6,46.62,24183.0,31.9682,31.9888,31.9545,31.9682,24183.0
2020-01-13 13:00:00,46.62,46.63,46.57,46.59,22221.0,31.9682,31.975,31.9339,31.9476,22221.0
2020-01-13 13:30:00,46.59,46.63,46.56,46.62,25762.0,31.9476,31.975,31.927,31.9682,25762.0
2020-01-13 14:00:00,46.62,46.64,46.58,46.63,34484.0,31.9682,31.9819,31.9408,31.975,34484.0
2020-01-13 14:30:00,46.63,46.67,46.61,46.67,38186.0,31.975,32.0025,31.9613,32.0025,38186.0
2020-01-13 15:00:00,46.66,46.68,46.62,46.63,25934.0,31.9956,32.0093,31.9682,31.975,25934.0
2020-01-13 15:30:00,46.64,46.71,46.6,46.71,98863.0,31.9819,32.0299,31.9545,32.0299,98863.0
2020-01-14 09:30:00,46.72,46.75,46.62,46.7,64839.0,32.0368,32.0573,31.9682,32.023,64839.0
2020-01-14 10:00:00,46.7,46.72,46.59,46.63,25320.0,32.023,32.0368,31.9476,31.975,25320.0
2020-01-14 10:30:00,46.63,46.66,46.61,46.65,10276.0,31.975,31.9956,31.9613,31.9888,10276.0
2020-01-14 11:00:00,46.65,46.7,46.6,46.66,27284.0,31.9888,32.023,31.9545,31.9956,27284.0
2020-01-14 11:30:00,46.66,46.72,46.63,46.72,21296.0,31.9956,32.0368,31.975,32.0368,21296.0
2020-01-14 12:00:00,46.72,46.73,46.63,46.63,37732.0,32.0368,32.0436,31.975,31.975,37732.0
2020-01-14 12:30:00,46.63,46.7,46.63,46.69,22005.0,31.975,32.023,31.975,32.0162,22005.0
2020-01-14 13:00:00,46.69,46.71,46.68,46.7,15760.0,32.0162,32.0299,32.0093,32.023,15760.0
2020-01-14 13:30:00,46.7,46.71,46.63,46.67,20784.0,32.023,32.0299,31.975,32.0025,20784.0
2020-01-14 14:00:00,46.68,46.71,46.65,46.69,32399.0,32.0093,32.0299,31.9888,32.0162,32399.0
2020-01-14 14:30:00,46.69,46.7,46.67,46.67,16908.0,32.0162,32.023,32.0025,32.0025,16908.0
2020-01-14 15:00:00,46.67,46.68,46.63,46.66,29735.0,32.0025,32.0093,31.975,31.9956,29735.0
2020-01-14 15:30:00,46.66,46.66,46.6,46.64,104700.0,31.9956,31.9956,31.9545,31.9819,104700.0
2020-01-15 09:30:00,46.71,46.96,46.69,46.92,112275.0,32.0299,32.2013,32.0162,32.1739,112275.0
2020-01-15 10:00:00,46.92,46.98,46.86,46.89,39210.0,32.1739,32.215,32.1328,32.1533,39210.0
2020-01-15 10:30:00,46.9,47.1,46.9,47.02,59256.0,32.1602,32.2973,32.1602,32.2425,59256.0
2020-01-15 11:00:00,47.03,47.09,47.02,47.08,29586.0,32.2493,32.2905,32.2425,32.2836,29586.0
2020-01-15 11:30:00,47.08,47.09,47.0,47.01,24650.0,32.2836,32.2905,32.2288,32.2356,24650.0
2020-01-15 12:00:00,47.0,47.0,46.81,46.82,30267.0,32.2288,32.2288,32.0985,32.1053,30267.0
2020-01-15 12:30:00,46.82,46.84,46.78,46.82,20676.0,32.1053,32.119,32.0779,32.1053,20676.0
2020-01-15 13:00:00,46.81,46.81,46.7,46.75,15761.0,32.0985,32.0985,32.023,32.0573,15761.0
2020-01-15 13:30:00,46.74,46.78,46.72,46.74,14711.0,32.0505,32.0779,32.0368,32.0505,14711.0
2020-01-15 14:00:00,46.75,46.83,46.74,46.83,22167.0,32.0573,32.1122,32.0505,32.1122,22167.0
2020-01-15 14:30:00,46.84,46.9,46.82,46.88,53242.0,32.119,32.1602,32.1053,32.1465,53242.0
2020-01-15 15:00:00,46.89,46.89,46.79,46.8,78866.0,32.1533,32.1533,32.0848,32.0916,78866.0
2020-01-15 15:30:00,46.8,46.85,46.77,46.82,76131.0,32.0916,32.1259,32.071,32.1053,76131.0
2020-01-16 09:30:00,46.91,46.97,46.74,46.81,75544.0,32.167,32.2082,32.0505,32.0985,75544.0
2020-01-16 10:00:00,46.84,46.96,46.83,46.95,37648.0,32.119,32.2013,32.1122,32.1945,37648.0
2020-01-16 10:30:00,46.95,47.05,46.93,47.04,28030.0,32.1945,32.263,32.1808,32.2562,28030.0
2020-01-16 11:00:00,47.05,47.13,47.03,47.07,35126.0,32.263,32.3179,32.2493,32.2768,35126.0
2020-01-16 11:30:00,47.06,47.1,47.03,47.04,22912.0,32.2699,32.2973,32.2493,32.2562,22912.0
2020-01-16 12:00:00,47.04,47.1,47.03,47.09,16769.0,32.2562,32.2973,32.2493,32.2905,16769.0
2020-01-16 12:30:00,47.09,47.13,47.08,47.11,22850.0,32.2905,32.3179,32.2836,32.3042,22850.0
2020-01-16 13:00:00,47.12,47.12,47.05,47.09,26325.0,32.311,32.311,32.263,32.2905,26325.0
2020-01-16 13:30:00,47.08,47.13,47.08,47.11,21034.0,32.2836,32.3179,32.2836,32.3042,21034.0
2020-01-16 14:00:00,47.12,47.19,47.11,47.16,26450.0,32.311,32.359,32.3042,32.3385,26450.0
2020-01-16 14:30:00,47.16,47.17,47.13,47.15,30521.0,32.3385,32.3453,32.3179,32.3316,30521.0
2020-01-16 15:00:00,47.14,47.2,47.13,47.19,37380.0,32.3248,32.3659,32.3179,32.359,37380.0
2020-01-16 15:30:00,47.2,47.22,47.18,47.2,104174.0,32.3659,32.3796,32.3522,32.3659,104174.0
2020-01-17 09:30:00,47.18,47.37,47.18,47.35,64213.0,32.3522,32.4825,32.3522,32.4688,64213.0
2020-01-17 10:00:00,47.34,47.37,47.3,47.33,24709.0,32.4619,32.4825,32.4345,32.455,24709.0
2020-01-17 10:30:00,47.36,47.38,47.29,47.36,21224.0,32.4756,32.4893,32.4276,32.4756,21224.0
2020-01-17 11:00:00,47.35,47.37,47.31,47.34,42462.0,32.4688,32.4825,32.4413,32.4619,42462.0
2020-01-17 11:30:00,47.34,47.5,47.34,47.47,28680.0,32.4619,32.5716,32.4619,32.551,28680.0
2020-01-17 12:00:00,47.45,47.53,47.44,47.53,20001.0,32.5373,32.5922,32.5305,32.5922,20001.0
2020-01-17 12:30:00,47.53,47.54,47.49,47.51,32959.0,32.5922,32.599,32.5648,32.5785,32959.0
2020-01-17 13:00:00,47.52,47.52,47.41,47.42,27258.0,32.5853,32.5853,32.5099,32.5168,27258.0
2020-01-17 13:30:00,47.42,47.47,47.39,47.4,21058.0,32.5168,32.551,32.4962,32.503,21058.0
2020-01-17 14:00:00,47.4,47.44,47.37,47.43,17968.0,32.503,32.5305,32.4825,32.5236,17968.0
2020-01-17 14:30:00,47.43,47.52,47.43,47.51,18901.0,32.5236,32.5853,32.5236,32.5785,18901.0
2020-01-17 15:00:00,47.51,47.53,47.47,47.47,37787.0,32.5785,32.5922,32.551,32.551,37787.0
2020-01-17 15:30:00,47.47,47.53,47.43,47.5,87199.0,32.551,32.5922,32.5236,32.5716,87199.0
2020-01-21 09:30:00,47.56,47.56,47.28,47.32,73087.0,32.6128,32.6128,32.4208,32.4482,73087.0
2020-01-21 10:00:00,47.32,47.32,47.13,47.16,35388.0,32.4482,32.4482,32.3179,32.3385,35388.0
2020-01-21 10:30:00,47.15,47.18,47.13,47.17,29626.0,32.3316,32.3522,32.3179,32.3453,29626.0
2020-01-21 11:00:00,47.17,47.32,47.15,47.29,28152.0,32.3453,32.4482,32.3316,32.4276,28152.0
2020-01-21 11:30:00,47.3,47.3,47.21,47.24,29707.0,32.4345,32.4345,32.3728,32.3933,29707.0
2020-01-21 12:00:00,47.23,47.26,47.2,47.23,16940.0,32.3865,32.407,32.3659,32.3865,16940.0
2020-01-21 12:30:00,47.23,47.32,47.23,47.3,55949.0,32.3865,32.4482,32.3865,32.4345,55949.0
2020-01-21 13:00:00,47.3,47.33,47.23,47.26,23330.0,32.4345,32.455,32.3865,32.407,23330.0
2020-01-21 13:30:00,47.25,47.27,47.21,47.23,36005.0,32.4002,32.4139,32.3728,32.3865,36005.0
2020-01-21 14:00:00,47.23,47.33,47.22,47.32,51046.0,32.3865,32.455,32.3796,32.4482,51046.0
2020-01-21 14:30:00,47.32,47.35,47.27,47.31,69382.0,32.4482,32.4688,32.4139,32.4413,69382.0
2020-01-21 15:00:00,47.31,47.33,47.29,47.3,28691.0,32.4413,32.455,32.4276,32.4345,28691.0
2020-01-21 15:30:00,47.3,47.31,47.22,47.27,137319.0,32.4345,32.4413,32.3796,32.4139,137319.0
2020-01-22 09:30:00,47.37,47.53,47.28,47.46,60520.0,32.4825,32.5922,32.4208,32.5442,60520.0
2020-01-22 10:00:00,47.46,47.55,47.39,47.55,32402.0,32.5442,32.6059,32.4962,32.6059,32402.0
2020-01-22 10:30:00,47.55,47.59,47.51,47.53,24569.0,32.6059,32.6333,32.5785,32.5922,24569.0
2020-01-22 11:00:00,47.55,47.59,47.53,47.56,23031.0,32.6059,32.6333,32.5922,32.6128,23031.0
2020-01-22 11:30:00,47.56,47.58,47.46,47.48,28469.0,32.6128,32.6265,32.5442,32.5579,28469.0
2020-01-22 12:00:00,47.48,47.49,47.41,47.43,19945.0,32.5579,32.5648,32.5099,32.5236,19945.0
2020-01-22 12:30:00,47.43,47.47,47.42,47.44,15715.0,32.5236,32.551,32.5168,32.5305,15715.0
2020-01-22 13:00:00,47.44,47.51,47.44,47.48,16396.0,32.5305,32.5785,32.5305,32.5579,16396.0
2020-01-22 13:30:00,47.48,47.5,47.44,47.44,31207.0,32.5579,32.5716,32.5305,32.5305,31207.0
2020-01-22 14:00:00,47.45,47.49,47.44,47.46,15770.0,32.5373,32.5648,32.5305,32.5442,15770.0
2020-01-22 14:30:00,47.47,47.49,47.4,47.41,19819.0,32.551,32.5648,32.503,32.5099,19819.0
2020-01-22 15:00:00,47.41,47.43,47.36,47.38,25580.0,32.5099,32.5236,32.4756,32.4893,25580.0
2020-01-22 15:30:00,47.37,47.4,47.31,47.33,92494.0,32.4825,32.503,32.4413,32.455,92494.0
2020-01-23 09:30:00,47.31,47.48,47.25,47.46,47871.0,32.4413,32.5579,32.4002,32.5442,47871.0
2020-01-23 10:00:00,47.47,47.53,47.46,47.52,36148.0,32.551,32.5922,32.5442,32.5853,36148.0
2020-01-23 10:30:00,47.52,47.62,47.51,47.56,74875.0,32.5853,32.6539,32.5785,32.6128,74875.0
2020-01-23 11:00:00,47.57,47.57,47.42,47.43,44772.0,32.6196,32.6196,32.5168,32.5236,44772.0
2020-01-23 11:30:00,47.41,47.48,47.39,47.43,24312.0,32.5099,32.5579,32.4962,32.5236,24312.0
2020-01-23 12:00:00,47.44,47.57,47.44,47.53,38351.0,32.5305,32.6196,32.5305,32.5922,38351.0
2020-01-23 12:30:00,47.54,47.62,47.54,47.58,51511.0,32.599,32.6539,32.599,32.6265,51511.0
2020-01-23 13:00:00,47.58,47.63,47.54,47.59,30640.0,32.6265,32.6608,32.599,32.6333,30640.0
2020-01-23 13:30:00,47.58,47.62,47.55,47.59,38581.0,32.6265,32.6539,32.6059,32.6333,38581.0
2020-01-23 14:00:00,47.58,47.6,47.56,47.59,24321.0,32.6265,32.6402,32.6128,32.6333,24321.0
2020-01-23 14:30:00,47.59,47.65,47.55,47.65,32113.0,32.6333,32.6745,32.6059,32.6745,32113.0
2020-01-23 15:00:00,47.64,47.66,47.62,47.65,20383.0,32.6676,32.6813,32.6539,32.6745,20383.0
2020-01-23 15:30:00,47.64,47.66,47.58,47.63,105229.0,32.6676,32.6813,32.6265,32.6608,105229.0
2020-01-24 09:30:00,47.72,47.91,47.7,47.77,57749.0,32.7225,32.8528,32.7088,32.7568,57749.0
2020-01-24 10:00:00,47.77,47.79,47.69,47.7,28187.0,32.7568,32.7705,32.7019,32.7088,28187.0
2020-01-24 10:30:00,47.71,47.77,47.68,47.71,23792.0,32.7156,32.7568,32.695,32.7156,23792.0
2020-01-24 11:00:00,47.7,47.75,47.62,47.67,28681.0,32.7088,32.743,32.6539,32.6882,28681.0
2020-01-24 11:30:00,47.68,47.69,47.6,47.64,22532.0,32.695,32.7019,32.6402,32.6676,22532.0
2020-01-24 12:00:00,47.64,47.67,47.53,47.57,47615.0,32.6676,32.6882,32.5922,32.6196,47615.0
2020-01-24 12:30:00,47.57,47.62,47.55,47.61,14081.0,32.6196,32.6539,32.6059,32.647,14081.0
2020-01-24 13:00:00,47.61,47.61,47.54,47.55,22069.0,32.647,32.647,32.599,32.6059,22069.0
2020-01-24 13:30:00,47.55,47.55,47.48,47.51,26793.0,32.6059,32.6059,32.5579,32.5785,26793.0
2020-01-24 14:00:00,47.51,47.54,47.42,47.45,56013.0,32.5785,32.599,32.5168,32.5373,56013.0
2020-01-24 14:30:00,47.45,47.51,47.39,47.5,30212.0,32.5373,32.5785,32.4962,32.5716,30212.0
2020-01-24 15:00:00,47.5,47.56,47.48,47.53,32212.0,32.5716,32.6128,32.5579,32.5922,32212.0
2020-01-24 15:30:00,47.52,47.54,47.5,47.51,53015.0,32.5853,32.599,32.5716,32.5785,53015.0
2020-01-27 09:30:00,47.1,47.48,47.1,47.36,111185.0,32.2973,32.5579,32.2973,32.4756,111185.0
2020-01-27 10:00:00,47.33,47.41,47.26,47.4,19107.0,32.455,32.5099,32.407,32.503,19107.0
2020-01-27 10:30:00,47.39,47.42,47.34,47.42,17966.0,32.4962,32.5168,32.4619,32.5168,17966.0
2020-01-27 11:00:00,47.42,47.54,47.41,47.52,14079.0,32.5168,32.599,32.5099,32.5853,14079.0
2020-01-27 11:30:00,47.51,47.55,47.43,47.44,28364.0,32.5785,32.6059,32.5236,32.5305,28364.0
2020-01-27 12:00:00,47.44,47.57,47.44,47.54,17591.0,32.5305,32.6196,32.5305,32.599,17591.0
2020-01-27 12:30:00,47.54,47.64,47.54,47.61,30513.0,32.599,32.6676,32.599,32.647,30513.0
2020-01-27 13:00:00,47.61,47.69,47.59,47.63,25039.0,32.647,32.7019,32.6333,32.6608,25039.0
2020-01-27 13:30:00,47.63,47.64,47.58,47.59,27787.0,32.6608,32.6676,32.6265,32.6333,27787.0
2020-01-27 14:00:00,47.59,47.59,47.55,47.58,19697.0,32.6333,32.6333,32.6059,32.6265,19697.0
2020-01-27 14:30:00,47.58,47.59,47.55,47.57,57494.0,32.6265,32.6333,32.6059,32.6196,57494.0
2020-01-27 15:00:00,47.57,47.63,47.56,47.56,69067.0,32.6196,32.6608,32.6128,32.6128,69067.0
2020-01-27 15:30:00,47.56,47.56,47.5,47.53,93044.0,32.6128,32.6128,32.5716,32.5922,93044.0
2020-01-28 09:30:00,47.54,47.66,47.54,47.66,50577.0,32.599,32.6813,32.599,32.6813,50577.0
2020-01-28 10:00:00,47.66,47.8,47.62,47.78,27978.0,32.6813,32.7773,32.6539,32.7636,27978.0
2020-01-28 10:30:00,47.78,47.87,47.73,47.85,22441.0,32.7636,32.8253,32.7293,32.8116,22441.0
2020-01-28 11:00:00,47.86,47.94,47.85,47.93,28020.0,32.8185,32.8733,32.8116,32.8665,28020.0
2020-01-28 11:30:00,47.93,47.95,47.81,47.82,20786.0,32.8665,32.8802,32.7842,32.791,20786.0
2020-01-28 12:00:00,47.84,47.87,47.77,47.83,27661.0,32.8048,32.8253,32.7568,32.7979,27661.0
2020-01-28 12:30:00,47.86,47.9,47.86,47.9,12222.0,32.8185,32.8459,32.8185,32.8459,12222.0
2020-01-28 13:00:00,47.88,47.89,47.84,47.87,15021.0,32.8322,32.839,32.8048,32.8253,15021.0
2020-01-28 13:30:00,47.87,47.9,47.85,47.89,14175.0,32.8253,32.8459,32.8116,32.839,14175.0
2020-01-28 14:00:00,47.9,47.96,47.89,47.95,29349.0,32.8459,32.887,32.839,32.8802,29349.0
2020-01-28 14:30:00,47.95,47.99,47.92,47.93,24398.0,32.8802,32.9076,32.8596,32.8665,24398.0
2020-01-28 15:00:00,47.93,47.98,47.91,47.97,29860.0,32.8665,32.9008,32.8528,32.8939,29860.0
2020-01-28 15:30:00,47.98,48.0,47.96,47.97,82678.0,32.9008,32.9145,32.887,32.8939,82678.0
2020-01-29 09:30:00,47.94,48.06,47.7,47.71,53081.0,32.8733,32.9556,32.7088,32.7156,53081.0
2020-01-29 10:00:00,47.71,47.71,47.54,47.56,33082.0,32.7156,32.7156,32.599,32.6128,33082.0
2020-01-29 10:30:00,47.57,47.62,47.56,47.62,19739.0,32.6196,32.6539,32.6128,32.6539,19739.0
2020-01-29 11:00:00,47.6,47.6,47.51,47.57,32996.0,32.6402,32.6402,32.5785,32.6196,32996.0
2020-01-29 11:30:00,47.57,47.6,47.54,47.59,22798.0,32.6196,32.6402,32.599,32.6333,22798.0
2020-01-29 12:00:00,47.59,47.61,47.52,47.57,15177.0,32.6333,32.647,32.5853,32.6196,15177.0
2020-01-29 12:30:00,47.56,47.59,47.53,47.57,35255.0,32.6128,32.6333,32.5922,32.6196,35255.0
2020-01-29 13:00:00,47.57,47.62,47.54,47.58,24275.0,32.6196,32.6539,32.599,32.6265,24275.0
2020-01-29 13:30:00,47.59,47.62,47.57,47.59,28479.0,32.6333,32.6539,32.6196,32.6333,28479.0
2020-01-29 14:00:00,47.58,47.61,47.54,47.58,29751.0,32.6265,32.647,32.599,32.6265,29751.0
2020-01-29 14:30:00,47.57,47.62,47.55,47.6,56632.0,32.6196,32.6539,32.6059,32.6402,56632.0
2020-01-29 15:00:00,47.59,47.61,47.52,47.54,60113.0,32.6333,32.647,32.5853,32.599,60113.0
2020-01-29 15:30:00,47.54,47.57,47.51,47.53,122600.0,32.599,32.6196,32.5785,32.5922,122600.0
2020-01-30 09:30:00,47.29,47.46,47.23,47.28,78201.0,32.4276,32.5442,32.3865,32.4208,78201.0
2020-01-30 10:00:00,47.31,47.36,47.24,47.34,50431.0,32.4413,32.4756,32.3933,32.4619,50431.0
2020-01-30 10:30:00,47.34,47.35,47.18,47.26,35634.0,32.4619,32.4688,32.3522,32.407,35634.0
2020-01-30 11:00:00,47.26,47.29,47.2,47.22,48817.0,32.407,32.4276,32.3659,32.3796,48817.0
2020-01-30 11:30:00,47.23,47.34,47.22,47.29,27851.0,32.3865,32.4619,32.3796,32.4276,27851.0
2020-01-30 12:00:00,47.29,47.4,47.28,47.34,22140.0,32.4276,32.503,32.4208,32.4619,22140.0
2020-01-30 12:30:00,47.34,47.34,47.22,47.22,24782.0,32.4619,32.4619,32.3796,32.3796,24782.0
2020-01-30 13:00:00,47.22,47.28,47.2,47.25,34423.0,32.3796,32.4208,32.3659,32.4002,34423.0
2020-01-30 13:30:00,47.26,47.32,47.25,47.29,25394.0,32.407,32.4482,32.4002,32.4276,25394.0
2020-01-30 14:00:00,47.3,47.35,47.27,47.33,28459.0,32.4345,32.4688,32.4139,32.455,28459.0
2020-01-30 14:30:00,47.33,47.47,47.32,47.43,57610.0,32.455,32.551,32.4482,32.5236,57610.0
2020-01-30 15:00:00,47.43,47.53,47.42,47.53,49352.0,32.5236,32.5922,32.5168,32.5922,49352.0
2020-01-30 15:30:00,47.53,47.63,47.52,47.61,100478.0,32.5922,32.6608,32.5853,32.647,100478.0
2020-01-31 09:30:00,47.51,47.51,47.29,47.42,59557.0,32.5785,32.5785,32.4276,32.5168,59557.0
2020-01-31 10:00:00,47.41,47.44,47.27,47.27,39585.0,32.5099,32.5305,32.4139,32.4139,39585.0
2020-01-31 10:30:00,47.28,47.31,47.18,47.19,35685.0,32.4208,32.4413,32.3522,32.359,35685.0
2020-01-31 11:00:00,47.19,47.25,47.12,47.12,35917.0,32.359,32.4002,32.311,32.311,35917.0
2020-01-31 11:30:00,47.11,47.17,46.96,47.16,60494.0,32.3042,32.3453,32.2013,32.3385,60494.0
2020-01-31 12:00:00,47.16,47.17,47.1,47.11,30603.0,32.3385,32.3453,32.2973,32.3042,30603.0
2020-01-31 12:30:00,47.12,47.12,46.99,46.99,45287.0,32.311,32.311,32.2219,32.2219,45287.0
2020-01-31 13:00:00,46.99,47.09,46.99,47.06,48259.0,32.2219,32.2905,32.2219,32.2699,48259.0
2020-01-31 13:30:00,47.05,47.1,47.02,47.09,40397.0,32.263,32.2973,32.2425,32.2905,40397.0
2020-01-31 14:00:00,47.09,47.14,47.08,47.11,55872.0,32.2905,32.3248,32.2836,32.3042,55872.0
2020-01-31 14:30:00,47.11,47.23,47.1,47.22,45644.0,32.3042,32.3865,32.2973,32.3796,45644.0
2020-01-31 15:00:00,47.22,47.22,47.12,47.13,48351.0,32.3796,32.3796,32.311,32.3179,48351.0
2020-01-31 15:30:00,47.12,47.14,46.99,47.13,152458.0,32.311,32.3248,32.2219,32.3179,152458.0
2020-02-03 09:30:00,47.36,47.38,47.17,47.21,46894.0,32.4756,32.4893,32.3453,32.3728,46894.0
2020-02-03 10:00:00,47.22,47.39,47.22,47.36,39491.0,32.3796,32.4962,32.3796,32.4756,39491.0
2020-02-03 10:30:00,47.37,47.37,47.22,47.27,17937.0,32.4825,32.4825,32.3796,32.4139,17937.0
2020-02-03 11:00:00,47.27,47.34,47.26,47.28,23958.0,32.4139,32.4619,32.407,32.4208,23958.0
2020-02-03 11:30:00,47.28,47.28,47.18,47.25,18306.0,32.4208,32.4208,32.3522,32.4002,18306.0
2020-02-03 12:00:00,47.24,47.29,47.17,47.28,39671.0,32.3933,32.4276,32.3453,32.4208,39671.0
2020-02-03 12:30:00,47.29,47.3,47.23,47.26,17714.0,32.4276,32.4345,32.3865,32.407,17714.0
2020-02-03 13:00:00,47.27,47.29,47.18,47.18,16667.0,32.4139,32.4276,32.3522,32.3522,16667.0
2020-02-03 13:30:00,47.18,47.23,47.16,47.21,18886.0,32.3522,32.3865,32.3385,32.3728,18886.0
2020-02-03 14:00:00,47.21,47.21,47.05,47.07,63280.0,32.3728,32.3728,32.263,32.2768,63280.0
2020-02-03 14:30:00,47.07,47.09,47.03,47.08,37157.0,32.2768,32.2905,32.2493,32.2836,37157.0
2020-02-03 15:00:00,47.07,47.08,47.0,47.03,40215.0,32.2768,32.2836,32.2288,32.2493,40215.0
2020-02-03 15:30:00,47.03,47.03,46.88,46.88,129096.0,32.2493,32.2493,32.1465,32.1465,129096.0
2020-02-04 09:30:00,47.15,47.23,47.02,47.1,64708.0,32.3316,32.3865,32.2425,32.2973,64708.0
2020-02-04 10:00:00,47.11,47.22,47.11,47.18,32865.0,32.3042,32.3796,32.3042,32.3522,32865.0
2020-02-04 10:30:00,47.18,47.2,47.13,47.13,33239.0,32.3522,32.3659,32.3179,32.3179,33239.0
2020-02-04 11:00:00,47.15,47.23,47.14,47.22,26747.0,32.3316,32.3865,32.3248,32.3796,26747.0
2020-02-04 11:30:00,47.21,47.27,47.21,47.22,28708.0,32.3728,32.4139,32.3728,32.3796,28708.0
2020-02-04 12:00:00,47.21,47.31,47.2,47.28,26713.0,32.3728,32.4413,32.3659,32.4208,26713.0
2020-02-04 12:30:00,47.29,47.3,47.19,47.2,33619.0,32.4276,32.4345,32.359,32.3659,33619.0
2020-02-04 13:00:00,47.21,47.24,47.21,47.22,13965.0,32.3728,32.3933,32.3728,32.3796,13965.0
2020-02-04 13:30:00,47.22,47.22,47.16,47.18,13694.0,32.3796,32.3796,32.3385,32.3522,13694.0
2020-02-04 14:00:00,47.19,47.27,47.19,47.26,38056.0,32.359,32.4139,32.359,32.407,38056.0
2020-02-04 14:30:00,47.26,47.36,47.25,47.31,34033.0,32.407,32.4756,32.4002,32.4413,34033.0
2020-02-04 15:00:00,47.31,47.34,47.3,47.32,30427.0,32.4413,32.4619,32.4345,32.4482,30427.0
2020-02-04 15:30:00,47.31,47.33,47.2,47.22,72660.0,32.4413,32.455,32.3659,32.3796,72660.0
2020-02-05 09:30:00,47.35,47.43,47.24,47.34,65678.0,32.4688,32.5236,32.3933,32.4619,65678.0
2020-02-05 10:00:00,47.33,47.35,47.2,47.24,31269.0,32.455,32.4688,32.3659,32.3933,31269.0
2020-02-05 10:30:00,47.24,47.36,47.21,47.34,29497.0,32.3933,32.4756,32.3728,32.4619,29497.0
2020-02-05 11:00:00,47.33,47.4,47.3,47.38,28204.0,32.455,32.503,32.4345,32.4893,28204.0
2020-02-05 11:30:00,47.37,47.38,47.28,47.34,28004.0,32.4825,32.4893,32.4208,32.4619,28004.0
2020-02-05 12:00:00,47.34,47.4,47.34,47.39,11241.0,32.4619,32.503,32.4619,32.4962,11241.0
2020-02-05 12:30:00,47.38,47.39,47.3,47.34,27904.0,32.4893,32.4962,32.4345,32.4619,27904.0
2020-02-05 13:00:00,47.35,47.38,47.32,47.33,16041.0,32.4688,32.4893,32.4482,32.455,16041.0
2020-02-05 13:30:00,47.33,47.4,47.32,47.37,24183.0,32.455,32.503,32.4482,32.4825,24183.0
2020-02-05 14:00:00,47.36,47.36,47.3,47.3,23392.0,32.4756,32.4756,32.4345,32.4345,23392.0
2020-02-05 14:30:00,47.3,47.37,47.29,47.36,41133.0,32.4345,32.4825,32.4276,32.4756,41133.0
2020-02-05 15:00:00,47.36,47.4,47.33,47.39,37124.0,32.4756,32.503,32.455,32.4962,37124.0
2020-02-05 15:30:00,47.38,47.4,47.3,47.4,82512.0,32.4893,32.503,32.4345,32.503,82512.0
2020-02-06 09:30:00,47.63,48.22,47.61,48.18,75695.0,32.6608,33.0653,32.647,33.0379,75695.0
2020-02-06 10:00:00,48.18,48.51,48.12,48.5,47121.0,33.0379,33.2642,32.9968,33.2573,47121.0
2020-02-06 10:30:00,48.49,48.64,48.45,48.61,64032.0,33.2505,33.3533,33.223,33.3328,64032.0
2020-02-06 11:00:00,48.62,48.66,48.51,48.53,49872.0,33.3396,33.367,33.2642,33.2779,49872.0
2020-02-06 11:30:00,48.54,48.6,48.47,48.52,43340.0,33.2848,33.3259,33.2368,33.271,43340.0
2020-02-06 12:00:00,48.51,48.6,48.51,48.58,45961.0,33.2642,33.3259,33.2642,33.3122,45961.0
2020-02-06 12:30:00,48.59,48.66,48.56,48.57,37528.0,33.319,33.367,33.2985,33.3053,37528.0
2020-02-06 13:00:00,48.56,48.58,48.48,48.51,43451.0,33.2985,33.3122,33.2436,33.2642,43451.0
2020-02-06 13:30:00,48.51,48.52,48.39,48.4,38837.0,33.2642,33.271,33.1819,33.1888,38837.0
2020-02-06 14:00:00,48.41,48.43,48.38,48.41,35889.0,33.1956,33.2093,33.175,33.1956,35889.0
2020-02-06 14:30:00,48.41,48.42,48.35,48.38,44505.0,33.1956,33.2025,33.1545,33.175,44505.0
2020-02-06 15:00:00,48.38,48.38,48.3,48.36,61832.0,33.175,33.175,33.1202,33.1613,61832.0
2020-02-06 15:30:00,48.35,48.37,48.24,48.33,170660.0,33.1545,33.1682,33.079,33.1408,170660.0
2020-02-07 09:30:00,48.27,48.32,48.1,48.22,80554.0,33.0996,33.1339,32.983,33.0653,80554.0
2020-02-07 10:00:00,48.22,48.24,48.13,48.18,42092.0,33.0653,33.079,33.0036,33.0379,42092.0
2020-02-07 10:30:00,48.19,48.29,48.18,48.23,28055.0,33.0448,33.1133,33.0379,33.0722,28055.0
2020-02-07 11:00:00,48.23,48.24,48.13,48.2,42652.0,33.0722,33.079,33.0036,33.0516,42652.0
2020-02-07 11:30:00,48.2,48.24,48.11,48.17,47077.0,33.0516,33.079,32.9899,33.031,47077.0
2020-02-07 12:00:00,48.16,48.2,48.13,48.16,29005.0,33.0242,33.0516,33.0036,33.0242,29005.0
2020-02-07 12:30:00,48.17,48.22,48.13,48.22,30029.0,33.031,33.0653,33.0036,33.0653,30029.0
2020-02-07 13:00:00,48.21,48.24,48.15,48.18,19856.0,33.0585,33.079,33.0173,33.0379,19856.0
2020-02-07 13:30:00,48.19,48.21,48.13,48.18,32943.0,33.0448,33.0585,33.0036,33.0379,32943.0
2020-02-07 14:00:00,48.17,48.19,48.14,48.18,33662.0,33.031,33.0448,33.0105,33.0379,33662.0
2020-02-07 14:30:00,48.19,48.2,48.14,48.17,24995.0,33.0448,33.0516,33.0105,33.031,24995.0
2020-02-07 15:00:00,48.18,48.23,48.15,48.17,40189.0,33.0379,33.0722,33.0173,33.031,40189.0
2020-02-07 15:30:00,48.18,48.31,48.17,48.27,76974.0,33.0379,33.127,33.031,33.0996,76974.0
2020-02-10 09:30:00,48.28,48.3,48.01,48.13,51226.0,33.1065,33.1202,32.9213,33.0036,51226.0
2020-02-10 10:00:00,48.12,48.33,48.09,48.29,27377.0,32.9968,33.1408,32.9762,33.1133,27377.0
2020-02-10 10:30:00,48.29,48.35,48.27,48.31,37070.0,33.1133,33.1545,33.0996,33.127,37070.0
2020-02-10 11:00:00,48.32,48.32,48.21,48.31,25786.0,33.1339,33.1339,33.0585,33.127,25786.0
2020-02-10 11:30:00,48.31,48.32,48.26,48.29,29267.0,33.127,33.1339,33.0928,33.1133,29267.0
2020-02-10 12:00:00,48.29,48.36,48.27,48.33,45112.0,33.1133,33.1613,33.0996,33.1408,45112.0
2020-02-10 12:30:00,48.34,48.36,48.31,48.34,25314.0,33.1476,33.1613,33.127,33.1476,25314.0
2020-02-10 13:00:00,48.33,48.36,48.3,48.31,21731.0,33.1408,33.1613,33.1202,33.127,21731.0
2020-02-10 13:30:00,48.31,48.41,48.3,48.4,27038.0,33.127,33.1956,33.1202,33.1888,27038.0
2020-02-10 14:00:00,48.4,48.45,48.37,48.38,23565.0,33.1888,33.223,33.1682,33.175,23565.0
2020-02-10 14:30:00,48.38,48.44,48.34,48.43,33310.0,33.175,33.2162,33.1476,33.2093,33310.0
2020-02-10 15:00:00,48.44,48.49,48.42,48.46,39049.0,33.2162,33.2505,33.2025,33.2299,39049.0
2020-02-10 15:30:00,48.46,48.48,48.4,48.44,147413.0,33.2299,33.2436,33.1888,33.2162,147413.0
2020-02-11 09:30:00,48.55,48.69,48.4,48.62,109233.0,33.2916,33.3876,33.1888,33.3396,109233.0
2020-02-11 10:00:00,48.63,48.68,48.55,48.55,54107.0,33.3465,33.3808,33.2916,33.2916,54107.0
2020-02-11 10:30:00,48.55,48.58,48.45,48.48,54809.0,33.2916,33.3122,33.223,33.2436,54809.0
2020-02-11 11:00:00,48.49,48.52,48.35,48.35,45232.0,33.2505,33.271,33.1545,33.1545,45232.0
2020-02-11 11:30:00,48.34,48.44,48.28,48.41,54384.0,33.1476,33.2162,33.1065,33.1956,54384.0
2020-02-11 12:00:00,48.41,48.44,48.38,48.39,38970.0,33.1956,33.2162,33.175,33.1819,38970.0
2020-02-11 12:30:00,48.39,48.45,48.37,48.43,42271.0,33.1819,33.223,33.1682,33.2093,42271.0
2020-02-11 13:00:00,48.42,48.43,48.36,48.38,34160.0,33.2025,33.2093,33.1613,33.175,34160.0
2020-02-11 13:30:00,48.38,48.4,48.33,48.34,41201.0,33.175,33.1888,33.1408,33.1476,41201.0
2020-02-11 14:00:00,48.34,48.35,48.3,48.31,59108.0,33.1476,33.1545,33.1202,33.127,59108.0
2020-02-11 14:30:00,48.32,48.39,48.3,48.36,39875.0,33.1339,33.1819,33.1202,33.1613,39875.0
2020-02-11 15:00:00,48.36,48.37,48.31,48.33,33641.0,33.1613,33.1682,33.127,33.1408,33641.0
2020-02-11 15:30:00,48.33,48.34,48.26,48.28,166583.0,33.1408,33.1476,33.0928,33.1065,166583.0
2020-02-12 09:30:00,48.29,48.37,48.25,48.34,46875.0,33.1133,33.1682,33.0859,33.1476,46875.0
2020-02-12 10:00:00,48.33,48.33,48.18,48.25,37131.0,33.1408,33.1408,33.0379,33.0859,37131.0
2020-02-12 10:30:00,48.26,48.49,48.25,48.49,35695.0,33.0928,33.2505,33.0859,33.2505,35695.0
2020-02-12 11:00:00,48.48,48.6,48.43,48.57,53176.0,33.2436,33.3259,33.2093,33.3053,53176.0
2020-02-12 11:30:00,48.59,48.6,48.52,48.54,22112.0,33.319,33.3259,33.271,33.2848,22112.0
2020-02-12 12:00:00,48.54,48.55,48.49,48.51,13118.0,33.2848,33.2916,33.2505,33.2642,13118.0
2020-02-12 12:30:00,48.49,48.5,48.45,48.48,23769.0,33.2505,33.2573,33.223,33.2436,23769.0
2020-02-12 13:00:00,48.49,48.52,48.48,48.52,9365.0,33.2505,33.271,33.2436,33.271,9365.0
2020-02-12 13:30:00,48.52,48.52,48.49,48.51,21130.0,33.271,33.271,33.2505,33.2642,21130.0
2020-02-12 14:00:00,48.51,48.55,48.49,48.49,24191.0,33.2642,33.2916,33.2505,33.2505,24191.0
2020-02-12 14:30:00,48.49,48.54,48.46,48.52,25986.0,33.2505,33.2848,33.2299,33.271,25986.0
2020-02-12 15:00:00,48.52,48.54,48.5,48.54,43525.0,33.271,33.2848,33.2573,33.2848,43525.0
2020-02-12 15:30:00,48.53,48.66,48.53,48.62,132553.0,33.2779,33.367,33.2779,33.3396,132553.0
2020-02-13 09:30:00,48.49,48.53,48.28,48.36,62870.0,33.2505,33.2779,33.1065,33.1613,62870.0
2020-02-13 10:00:00,48.35,48.46,48.34,48.42,31366.0,33.1545,33.2299,33.1476,33.2025,31366.0
2020-02-13 10:30:00,48.42,48.53,48.38,48.44,29241.0,33.2025,33.2779,33.175,33.2162,29241.0
2020-02-13 11:00:00,48.44,48.46,48.39,48.44,14593.0,33.2162,33.2299,33.1819,33.2162,14593.0
2020-02-13 11:30:00,48.43,48.51,48.43,48.44,27436.0,33.2093,33.2642,33.2093,33.2162,27436.0
2020-02-13 12:00:00,48.45,48.49,48.43,48.48,25637.0,33.223,33.2505,33.2093,33.2436,25637.0
2020-02-13 12:30:00,48.49,48.51,48.47,48.48,21804.0,33.2505,33.2642,33.2368,33.2436,21804.0
2020-02-13 13:00:00,48.48,48.49,48.42,48.43,45375.0,33.2436,33.2505,33.2025,33.2093,45375.0
2020-02-13 13:30:00,48.43,48.44,48.4,48.41,58323.0,33.2093,33.2162,33.1888,33.1956,58323.0
2020-02-13 14:00:00,48.41,48.43,48.35,48.41,34024.0,33.1956,33.2093,33.1545,33.1956,34024.0
2020-02-13 14:30:00,48.41,48.45,48.36,48.44,113142.0,33.1956,33.223,33.1613,33.2162,113142.0
2020-02-13 15:00:00,48.44,48.44,48.38,48.41,116704.0,33.2162,33.2162,33.175,33.1956,116704.0
2020-02-13 15:30:00,48.41,48.41,48.35,48.37,144896.0,33.1956,33.1956,33.1545,33.1682,144896.0
2020-02-14 09:30:00,48.39,48.54,48.25,48.29,50930.0,33.1819,33.2848,33.0859,33.1133,50930.0
2020-02-14 10:00:00,48.32,48.32,48.22,48.24,21710.0,33.1339,33.1339,33.0653,33.079,21710.0
2020-02-14 10:30:00,48.24,48.37,48.23,48.35,35507.0,33.079,33.1682,33.0722,33.1545,35507.0
2020-02-14 11:00:00,48.36,48.4,48.33,48.38,20855.0,33.1613,33.1888,33.1408,33.175,20855.0
2020-02-14 11:30:00,48.38,48.43,48.38,48.43,21307.0,33.175,33.2093,33.175,33.2093,21307.0
2020-02-14 12:00:00,48.43,48.47,48.38,48.39,23001.0,33.2093,33.2368,33.175,33.1819,23001.0
2020-02-14 12:30:00,48.39,48.39,48.34,48.36,15657.0,33.1819,33.1819,33.1476,33.1613,15657.0
2020-02-14 13:00:00,48.36,48.42,48.35,48.35,13716.0,33.1613,33.2025,33.1545,33.1545,13716.0
2020-02-14 13:30:00,48.35,48.41,48.34,48.4,19675.0,33.1545,33.1956,33.1476,33.1888,19675.0
2020-02-14 14:00:00,48.41,48.48,48.4,48.48,46383.0,33.1956,33.2436,33.1888,33.2436,46383.0
2020-02-14 14:30:00,48.48,48.5,48.44,48.46,24584.0,33.2436,33.2573,33.2162,33.2299,24584.0
2020-02-14 15:00:00,48.46,48.5,48.43,48.46,32259.0,33.2299,33.2573,33.2093,33.2299,32259.0
2020-02-14 15:30:00,48.46,48.57,48.45,48.54,69814.0,33.2299,33.3053,33.223,33.2848,69814.0
2020-02-18 09:30:00,48.42,49.08,48.41,49.08,101462.0,33.2025,33.655,33.1956,33.655,101462.0
2020-02-18 10:00:00,49.08,49.23,48.94,48.94,71434.0,33.655,33.7579,33.559,33.559,71434.0
2020-02-18 10:30:00,48.95,49.05,48.91,49.0,48522.0,33.5659,33.6345,33.5385,33.6002,48522.0
2020-02-18 11:00:00,49.01,49.04,48.91,48.95,29211.0,33.607,33.6276,33.5385,33.5659,29211.0
2020-02-18 11:30:00,48.95,49.06,48.92,49.02,50879.0,33.5659,33.6413,33.5453,33.6139,50879.0
2020-02-18 12:00:00,49.02,49.11,48.96,49.05,33100.0,33.6139,33.6756,33.5728,33.6345,33100.0
2020-02-18 12:30:00,49.07,49.14,49.06,49.13,23620.0,33.6482,33.6962,33.6413,33.6893,23620.0
2020-02-18 13:00:00,49.14,49.19,49.11,49.12,25735.0,33.6962,33.7305,33.6756,33.6825,25735.0
2020-02-18 13:30:00,49.12,49.14,49.04,49.08,40759.0,33.6825,33.6962,33.6276,33.655,40759.0
2020-02-18 14:00:00,49.07,49.17,49.07,49.16,27541.0,33.6482,33.7168,33.6482,33.7099,27541.0
2020-02-18 14:30:00,49.16,49.22,49.15,49.19,62196.0,33.7099,33.751,33.703,33.7305,62196.0
2020-02-18 15:00:00,49.2,49.23,49.15,49.18,37813.0,33.7373,33.7579,33.703,33.7236,37813.0
2020-02-18 15:30:00,49.18,49.21,49.1,49.19,167044.0,33.7236,33.7442,33.6688,33.7305,167044.0
2020-02-19 09:30:00,49.26,49.26,48.96,49.07,80002.0,33.7785,33.7785,33.5728,33.6482,80002.0
2020-02-19 10:00:00,49.07,49.08,48.98,49.0,49243.0,33.6482,33.655,33.5865,33.6002,49243.0
2020-02-19 10:30:00,48.99,49.02,48.94,48.98,48799.0,33.5933,33.6139,33.559,33.5865,48799.0
2020-02-19 11:00:00,48.99,49.04,48.97,49.03,22158.0,33.5933,33.6276,33.5796,33.6208,22158.0
2020-02-19 11:30:00,49.02,49.02,48.96,49.0,20552.0,33.6139,33.6139,33.5728,33.6002,20552.0
2020-02-19 12:00:00,49.01,49.1,49.01,49.09,19131.0,33.607,33.6688,33.607,33.6619,19131.0
2020-02-19 12:30:00,49.09,49.12,49.08,49.11,32471.0,33.6619,33.6825,33.655,33.6756,32471.0
2020-02-19 13:00:00,49.11,49.12,49.05,49.05,19969.0,33.6756,33.6825,33.6345,33.6345,19969.0
2020-02-19 13:30:00,49.06,49.08,49.03,49.06,21138.0,33.6413,33.655,33.6208,33.6413,21138.0
2020-02-19 14:00:00,49.06,49.09,49.05,49.09,24245.0,33.6413,33.6619,33.6345,33.6619,24245.0
2020-02-19 14:30:00,49.09,49.12,49.08,49.1,17219.0,33.6619,33.6825,33.655,33.6688,17219.0
2020-02-19 15:00:00,49.1,49.16,49.1,49.14,45133.0,33.6688,33.7099,33.6688,33.6962,45133.0
2020-02-19 15:30:00,49.13,49.19,49.12,49.18,69347.0,33.6893,33.7305,33.6825,33.7236,69347.0
2020-02-20 09:30:00,48.99,49.17,48.95,48.99,78151.0,33.5933,33.7168,33.5659,33.5933,78151.0
2020-02-20 10:00:00,49.0,49.12,48.91,49.12,42822.0,33.6002,33.6825,33.5385,33.6825,42822.0
2020-02-20 10:30:00,49.11,49.24,49.11,49.2,44482.0,33.6756,33.7648,33.6756,33.7373,44482.0
2020-02-20 11:00:00,49.2,49.21,49.09,49.1,69855.0,33.7373,33.7442,33.6619,33.6688,69855.0
2020-02-20 11:30:00,49.09,49.11,49.03,49.08,34265.0,33.6619,33.6756,33.6208,33.655,34265.0
2020-02-20 12:00:00,49.07,49.08,48.99,49.0,22790.0,33.6482,33.655,33.5933,33.6002,22790.0
2020-02-20 12:30:00,49.0,49.03,48.99,49.03,22429.0,33.6002,33.6208,33.5933,33.6208,22429.0
2020-02-20 13:00:00,49.02,49.06,48.97,48.98,21576.0,33.6139,33.6413,33.5796,33.5865,21576.0
2020-02-20 13:30:00,48.98,49.0,48.89,48.91,27625.0,33.5865,33.6002,33.5248,33.5385,27625.0
2020-02-20 14:00:00,48.92,49.04,48.92,49.01,35193.0,33.5453,33.6276,33.5453,33.607,35193.0
2020-02-20 14:30:00,49.01,49.04,48.99,48.99,31725.0,33.607,33.6276,33.5933,33.5933,31725.0
2020-02-20 15:00:00,48.98,49.02,48.98,49.01,23635.0,33.5865,33.6139,33.5865,33.607,23635.0
2020-02-20 15:30:00,49.01,49.03,48.91,48.98,112575.0,33.607,33.6208,33.5385,33.5865,112575.0
2020-02-21 09:30:00,48.87,49.05,48.73,48.92,81022.0,33.511,33.6345,33.415,33.5453,81022.0
2020-02-21 10:00:00,48.93,48.95,48.82,48.93,93005.0,33.5522,33.5659,33.4768,33.5522,93005.0
2020-02-21 10:30:00,48.93,48.94,48.73,48.8,65681.0,33.5522,33.559,33.415,33.463,65681.0
2020-02-21 11:00:00,48.84,48.95,48.82,48.94,35921.0,33.4905,33.5659,33.4768,33.559,35921.0
2020-02-21 11:30:00,48.93,49.06,48.92,49.04,60871.0,33.5522,33.6413,33.5453,33.6276,60871.0
2020-02-21 12:00:00,49.04,49.16,49.04,49.13,26907.0,33.6276,33.7099,33.6276,33.6893,26907.0
2020-02-21 12:30:00,49.14,49.16,49.08,49.1,24444.0,33.6962,33.7099,33.655,33.6688,24444.0
2020-02-21 13:00:00,49.11,49.15,49.07,49.08,25761.0,33.6756,33.703,33.6482,33.655,25761.0
2020-02-21 13:30:00,49.07,49.08,49.01,49.02,30406.0,33.6482,33.655,33.607,33.6139,30406.0
2020-02-21 14:00:00,49.01,49.03,48.95,48.99,58459.0,33.607,33.6208,33.5659,33.5933,58459.0
2020-02-21 14:30:00,48.99,49.0,48.94,48.97,45952.0,33.5933,33.6002,33.559,33.5796,45952.0
2020-02-21 15:00:00,48.98,49.0,48.96,48.96,45972.0,33.5865,33.6002,33.5728,33.5728,45972.0
2020-02-21 15:30:00,48.97,48.97,48.81,48.84,149179.0,33.5796,33.5796,33.4699,33.4905,149179.0
2020-02-24 09:30:00,47.98,48.38,47.87,48.34,127855.0,32.9008,33.175,32.8253,33.1476,127855.0
2020-02-24 10:00:00,48.34,48.38,48.27,48.34,66027.0,33.1476,33.175,33.0996,33.1476,66027.0
2020-02-24 10:30:00,48.34,48.42,48.28,48.42,36765.0,33.1476,33.2025,33.1065,33.2025,36765.0
2020-02-24 11:00:00,48.41,48.49,48.31,48.45,100852.0,33.1956,33.2505,33.127,33.223,100852.0
2020-02-24 11:30:00,48.45,48.45,48.26,48.33,129347.0,33.223,33.223,33.0928,33.1408,129347.0
2020-02-24 12:00:00,48.32,48.36,48.26,48.31,46969.0,33.1339,33.1613,33.0928,33.127,46969.0
2020-02-24 12:30:00,48.3,48.39,48.29,48.29,20476.0,33.1202,33.1819,33.1133,33.1133,20476.0
2020-02-24 13:00:00,48.28,48.29,48.2,48.22,25812.0,33.1065,33.1133,33.0516,33.0653,25812.0
2020-02-24 13:30:00,48.23,48.26,48.21,48.26,31027.0,33.0722,33.0928,33.0585,33.0928,31027.0
2020-02-24 14:00:00,48.26,48.26,48.21,48.25,41429.0,33.0928,33.0928,33.0585,33.0859,41429.0
2020-02-24 14:30:00,48.25,48.39,48.23,48.35,118961.0,33.0859,33.1819,33.0722,33.1545,118961.0
2020-02-24 15:00:00,48.35,48.38,48.3,48.32,172671.0,33.1545,33.175,33.1202,33.1339,172671.0
2020-02-24 15:30:00,48.3,48.3,48.1,48.1,149350.0,33.1202,33.1202,32.983,32.983,149350.0
2020-02-25 09:30:00,48.21,48.29,48.15,48.19,179687.0,33.0585,33.1133,33.0173,33.0448,179687.0
2020-02-25 10:00:00,48.17,48.28,48.07,48.11,174467.0,33.031,33.1065,32.9625,32.9899,174467.0
2020-02-25 10:30:00,48.12,48.25,48.07,48.21,108579.0,32.9968,33.0859,32.9625,33.0585,108579.0
2020-02-25 11:00:00,48.22,48.24,48.13,48.18,143811.0,33.0653,33.079,33.0036,33.0379,143811.0
2020-02-25 11:30:00,48.19,48.26,48.09,48.12,54144.0,33.0448,33.0928,32.9762,32.9968,54144.0
2020-02-25 12:00:00,48.13,48.17,48.0,48.02,33497.0,33.0036,33.031,32.9145,32.9282,33497.0
2020-02-25 12:30:00,48.02,48.12,47.96,47.97,39270.0,32.9282,32.9968,32.887,32.8939,39270.0
2020-02-25 13:00:00,47.97,47.99,47.8,47.81,71528.0,32.8939,32.9076,32.7773,32.7842,71528.0
2020-02-25 13:30:00,47.8,47.82,47.65,47.72,66613.0,32.7773,32.791,32.6745,32.7225,66613.0
2020-02-25 14:00:00,47.72,47.72,47.32,47.34,113254.0,32.7225,32.7225,32.4482,32.4619,113254.0
2020-02-25 14:30:00,47.34,47.36,47.11,47.23,209035.0,32.4619,32.4756,32.3042,32.3865,209035.0
2020-02-25 15:00:00,47.24,47.41,47.2,47.31,74047.0,32.3933,32.5099,32.3659,32.4413,74047.0
2020-02-25 15:30:00,47.29,47.39,47.17,47.31,192226.0,32.4276,32.4962,32.3453,32.4413,192226.0
2020-02-26 09:30:00,47.1,47.63,47.1,47.2,118169.0,32.2973,32.6608,32.2973,32.3659,118169.0
2020-02-26 10:00:00,47.19,47.34,47.14,47.26,91450.0,32.359,32.4619,32.3248,32.407,91450.0
2020-02-26 10:30:00,47.25,47.43,47.25,47.34,71761.0,32.4002,32.5236,32.4002,32.4619,71761.0
2020-02-26 11:00:00,47.34,47.36,47.21,47.35,41360.0,32.4619,32.4756,32.3728,32.4688,41360.0
2020-02-26 11:30:00,47.35,47.35,47.2,47.2,64474.0,32.4688,32.4688,32.3659,32.3659,64474.0
2020-02-26 12:00:00,47.19,47.2,46.98,47.16,63087.0,32.359,32.3659,32.215,32.3385,63087.0
2020-02-26 12:30:00,47.17,47.27,47.17,47.22,36438.0,32.3453,32.4139,32.3453,32.3796,36438.0
2020-02-26 13:00:00,47.23,47.26,47.12,47.12,37501.0,32.3865,32.407,32.311,32.311,37501.0
2020-02-26 13:30:00,47.13,47.13,46.93,46.95,53767.0,32.3179,32.3179,32.1808,32.1945,53767.0
2020-02-26 14:00:00,46.95,47.1,46.94,47.04,47488.0,32.1945,32.2973,32.1876,32.2562,47488.0
2020-02-26 14:30:00,47.03,47.07,46.92,46.92,95124.0,32.2493,32.2768,32.1739,32.1739,95124.0
2020-02-26 15:00:00,46.92,46.97,46.84,46.86,99378.0,32.1739,32.2082,32.119,32.1328,99378.0
2020-02-26 15:30:00,46.86,46.99,46.84,46.86,169162.0,32.1328,32.2219,32.119,32.1328,169162.0
2020-02-27 09:30:00,46.5,46.74,46.28,46.58,166910.0,31.8859,32.0505,31.735,31.9408,166910.0
2020-02-27 10:00:00,46.61,46.62,46.17,46.19,89040.0,31.9613,31.9682,31.6596,31.6733,89040.0
2020-02-27 10:30:00,46.19,46.41,45.97,46.3,125725.0,31.6733,31.8242,31.5225,31.7488,125725.0
2020-02-27 11:00:00,46.29,46.34,46.19,46.25,64836.0,31.7419,31.7762,31.6733,31.7145,64836.0
2020-02-27 11:30:00,46.24,46.34,46.02,46.32,119056.0,31.7076,31.7762,31.5568,31.7625,119056.0
2020-02-27 12:00:00,46.33,46.46,46.28,46.4,91762.0,31.7693,31.8585,31.735,31.8173,91762.0
2020-02-27 12:30:00,46.39,46.51,46.37,46.48,68769.0,31.8105,31.8928,31.7968,31.8722,68769.0
2020-02-27 13:00:00,46.47,46.56,46.38,46.39,66876.0,31.8653,31.927,31.8036,31.8105,66876.0
2020-02-27 13:30:00,46.38,46.39,45.97,46.02,231119.0,31.8036,31.8105,31.5225,31.5568,231119.0
2020-02-27 14:00:00,46.04,46.28,45.8,46.26,197141.0,31.5705,31.735,31.4059,31.7213,197141.0
2020-02-27 14:30:00,46.24,46.32,46.17,46.17,82021.0,31.7076,31.7625,31.6596,31.6596,82021.0
2020-02-27 15:00:00,46.17,46.2,46.06,46.19,87219.0,31.6596,31.6802,31.5842,31.6733,87219.0
2020-02-27 15:30:00,46.18,46.19,45.59,45.59,264285.0,31.6665,31.6733,31.2619,31.2619,264285.0
2020-02-28 09:30:00,44.88,45.25,43.93,43.96,352965.0,30.775,31.0287,30.1236,30.1442,352965.0
2020-02-28 10:00:00,43.96,44.18,43.78,43.96,172235.0,30.1442,30.295,30.0207,30.1442,172235.0
2020-02-28 10:30:00,43.96,44.22,43.94,44.12,137761.0,30.1442,30.3225,30.1305,30.2539,137761.0
2020-02-28 11:00:00,44.11,44.25,43.93,44.1,141125.0,30.247,30.343,30.1236,30.2402,141125.0
2020-02-28 11:30:00,44.08,44.73,44.07,44.43,86899.0,30.2265,30.6722,30.2196,30.4665,86899.0
2020-02-28 12:00:00,44.41,44.64,44.17,44.63,116410.0,30.4527,30.6105,30.2882,30.6036,116410.0
2020-02-28 12:30:00,44.63,44.69,44.4,44.65,48258.0,30.6036,30.6447,30.4459,30.6173,48258.0
2020-02-28 13:00:00,44.65,44.74,44.39,44.42,50228.0,30.6173,30.679,30.439,30.4596,50228.0
2020-02-28 13:30:00,44.41,44.41,44.15,44.25,56131.0,30.4527,30.4527,30.2745,30.343,56131.0
2020-02-28 14:00:00,44.22,44.44,44.16,44.38,74575.0,30.3225,30.4733,30.2813,30.4322,74575.0
2020-02-28 14:30:00,44.4,44.64,44.34,44.44,111285.0,30.4459,30.6105,30.4047,30.4733,111285.0
2020-02-28 15:00:00,44.42,44.46,44.15,44.15,103751.0,30.4596,30.487,30.2745,30.2745,103751.0
2020-02-28 15:30:00,44.14,44.33,43.92,44.33,327096.0,30.2676,30.3979,30.1167,30.3979,327096.0
2020-03-02 09:30:00,44.44,45.03,44.06,44.97,274129.0,30.4733,30.8779,30.2127,30.8367,274129.0
2020-03-02 10:00:00,44.93,45.23,44.88,45.23,102643.0,30.8093,31.015,30.775,31.015,102643.0
2020-03-02 10:30:00,45.23,45.5,45.09,45.42,90745.0,31.015,31.2002,30.919,31.1453,90745.0
2020-03-02 11:00:00,45.41,46.11,45.41,46.04,136970.0,31.1385,31.6185,31.1385,31.5705,136970.0
2020-03-02 11:30:00,46.04,46.21,45.94,45.98,143498.0,31.5705,31.687,31.5019,31.5293,143498.0
2020-03-02 12:00:00,45.99,46.01,45.81,45.93,59081.0,31.5362,31.5499,31.4128,31.495,59081.0
2020-03-02 12:30:00,45.93,46.18,45.91,45.98,56410.0,31.495,31.6665,31.4813,31.5293,56410.0
2020-03-02 13:00:00,46.01,46.01,45.73,45.79,50861.0,31.5499,31.5499,31.3579,31.399,50861.0
2020-03-02 13:30:00,45.8,46.05,45.74,46.05,43456.0,31.4059,31.5773,31.3648,31.5773,43456.0
2020-03-02 14:00:00,46.04,46.13,46.02,46.03,51870.0,31.5705,31.6322,31.5568,31.5636,51870.0
2020-03-02 14:30:00,46.05,46.05,45.75,45.86,74929.0,31.5773,31.5773,31.3716,31.447,74929.0
2020-03-02 15:00:00,45.88,46.2,45.87,46.17,103064.0,31.4608,31.6802,31.4539,31.6596,103064.0
2020-03-02 15:30:00,46.18,46.61,46.15,46.49,282296.0,31.6665,31.9613,31.6459,31.879,282296.0
2020-03-03 09:30:00,46.68,46.68,46.22,46.51,114243.0,32.0093,32.0093,31.6939,31.8928,114243.0
2020-03-03 10:00:00,46.49,46.99,46.47,46.68,152325.0,31.879,32.2219,31.8653,32.0093,152325.0
2020-03-03 10:30:00,46.67,46.84,46.57,46.82,104208.0,32.0025,32.119,31.9339,32.1053,104208.0
2020-03-03 11:00:00,46.81,46.85,46.16,46.26,160013.0,32.0985,32.1259,31.6528,31.7213,160013.0
2020-03-03 11:30:00,46.25,46.63,46.13,46.63,101245.0,31.7145,31.975,31.6322,31.975,101245.0
2020-03-03 12:00:00,46.6,46.7,46.55,46.64,61625.0,31.9545,32.023,31.9202,31.9819,61625.0
2020-03-03 12:30:00,46.64,46.71,46.57,46.63,50102.0,31.9819,32.0299,31.9339,31.975,50102.0
2020-03-03 13:00:00,46.61,46.62,46.25,46.33,53616.0,31.9613,31.9682,31.7145,31.7693,53616.0
2020-03-03 13:30:00,46.32,46.45,46.25,46.33,70914.0,31.7625,31.8516,31.7145,31.7693,70914.0
2020-03-03 14:00:00,46.32,46.34,46.02,46.28,127126.0,31.7625,31.7762,31.5568,31.735,127126.0
2020-03-03 14:30:00,46.27,46.49,46.07,46.44,105438.0,31.7282,31.879,31.591,31.8448,105438.0
2020-03-03 15:00:00,46.46,46.69,46.41,46.65,126959.0,31.8585,32.0162,31.8242,31.9888,126959.0
2020-03-03 15:30:00,46.64,46.65,46.15,46.21,355148.0,31.9819,31.9888,31.6459,31.687,355148.0
2020-03-04 09:30:00,46.84,47.22,46.8,46.94,197486.0,32.119,32.3796,32.0916,32.1876,197486.0
2020-03-04 10:00:00,46.92,47.01,46.73,46.98,71595.0,32.1739,32.2356,32.0436,32.215,71595.0
2020-03-04 10:30:00,46.98,46.98,46.74,46.89,48094.0,32.215,32.215,32.0505,32.1533,48094.0
2020-03-04 11:00:00,46.9,47.14,46.79,47.12,53513.0,32.1602,32.3248,32.0848,32.311,53513.0
2020-03-04 11:30:00,47.14,47.22,47.0,47.21,77059.0,32.3248,32.3796,32.2288,32.3728,77059.0
2020-03-04 12:00:00,47.22,47.43,47.21,47.42,53833.0,32.3796,32.5236,32.3728,32.5168,53833.0
2020-03-04 12:30:00,47.44,47.56,47.41,47.55,36548.0,32.5305,32.6128,32.5099,32.6059,36548.0
2020-03-04 13:00:00,47.55,47.57,47.45,47.51,65477.0,32.6059,32.6196,32.5373,32.5785,65477.0
2020-03-04 13:30:00,47.51,47.57,47.4,47.42,39326.0,32.5785,32.6196,32.503,32.5168,39326.0
2020-03-04 14:00:00,47.43,47.47,47.27,47.33,50627.0,32.5236,32.551,32.4139,32.455,50627.0
2020-03-04 14:30:00,47.34,47.43,47.33,47.39,44869.0,32.4619,32.5236,32.455,32.4962,44869.0
2020-03-04 15:00:00,47.38,47.45,47.37,47.41,72467.0,32.4893,32.5373,32.4825,32.5099,72467.0
2020-03-04 15:30:00,47.41,47.58,47.35,47.49,212117.0,32.5099,32.6265,32.4688,32.5648,212117.0
2020-03-05 09:30:00,46.7,47.23,46.48,47.15,110318.0,32.023,32.3865,31.8722,32.3316,110318.0
2020-03-05 10:00:00,47.14,47.15,46.9,46.99,63345.0,32.3248,32.3316,32.1602,32.2219,63345.0
2020-03-05 10:30:00,47.03,47.37,47.03,47.32,57524.0,32.2493,32.4825,32.2493,32.4482,57524.0
2020-03-05 11:00:00,47.34,47.68,47.34,47.62,62063.0,32.4619,32.695,32.4619,32.6539,62063.0
2020-03-05 11:30:00,47.63,47.63,47.22,47.29,74475.0,32.6608,32.6608,32.3796,32.4276,74475.0
2020-03-05 12:00:00,47.31,47.37,47.17,47.25,42837.0,32.4413,32.4825,32.3453,32.4002,42837.0
2020-03-05 12:30:00,47.25,47.34,47.01,47.09,63966.0,32.4002,32.4619,32.2356,32.2905,63966.0
2020-03-05 13:00:00,47.09,47.16,46.96,47.02,32661.0,32.2905,32.3385,32.2013,32.2425,32661.0
2020-03-05 13:30:00,47.02,47.22,47.0,47.07,59746.0,32.2425,32.3796,32.2288,32.2768,59746.0
2020-03-05 14:00:00,47.06,47.09,46.47,46.47,147199.0,32.2699,32.2905,31.8653,31.8653,147199.0
2020-03-05 14:30:00,46.47,46.65,46.38,46.51,116511.0,31.8653,31.9888,31.8036,31.8928,116511.0
2020-03-05 15:00:00,46.5,46.65,46.37,46.62,86212.0,31.8859,31.9888,31.7968,31.9682,86212.0
2020-03-05 15:30:00,46.61,46.83,46.51,46.73,274764.0,31.9613,32.1122,31.8928,32.0436,274764.0
2020-03-06 09:30:00,45.94,46.11,45.44,45.73,235111.0,31.5019,31.6185,31.159,31.3579,235111.0
2020-03-06 10:00:00,45.75,46.29,45.63,46.23,74076.0,31.3716,31.7419,31.2893,31.7008,74076.0
2020-03-06 10:30:00,46.22,46.49,46.03,46.49,92360.0,31.6939,31.879,31.5636,31.879,92360.0
2020-03-06 11:00:00,46.49,46.62,46.4,46.42,77870.0,31.879,31.9682,31.8173,31.831,77870.0
2020-03-06 11:30:00,46.42,46.5,46.11,46.23,62825.0,31.831,31.8859,31.6185,31.7008,62825.0
2020-03-06 12:00:00,46.24,46.32,46.14,46.23,47805.0,31.7076,31.7625,31.639,31.7008,47805.0
2020-03-06 12:30:00,46.24,46.5,46.23,46.31,46716.0,31.7076,31.8859,31.7008,31.7556,46716.0
2020-03-06 13:00:00,46.31,46.55,46.3,46.46,47834.0,31.7556,31.9202,31.7488,31.8585,47834.0
2020-03-06 13:30:00,46.46,46.5,46.08,46.22,45488.0,31.8585,31.8859,31.5979,31.6939,45488.0
2020-03-06 14:00:00,46.2,46.22,46.0,46.12,75087.0,31.6802,31.6939,31.543,31.6253,75087.0
2020-03-06 14:30:00,46.13,46.15,45.77,45.89,68950.0,31.6322,31.6459,31.3853,31.4676,68950.0
2020-03-06 15:00:00,45.89,46.22,45.76,46.16,74865.0,31.4676,31.6939,31.3785,31.6528,74865.0
2020-03-06 15:30:00,46.17,46.64,46.13,46.54,187405.0,31.6596,31.9819,31.6322,31.9133,187405.0
2020-03-09 09:30:00,44.04,45.11,42.32,44.63,222310.0,30.199,30.9327,29.0196,30.6036,222310.0
2020-03-09 10:00:00,44.62,44.96,44.38,44.7,265757.0,30.5967,30.8299,30.4322,30.6516,265757.0
2020-03-09 10:30:00,44.69,44.72,44.2,44.37,100035.0,30.6447,30.6653,30.3087,30.4253,100035.0
2020-03-09 11:00:00,44.38,44.58,44.17,44.44,98238.0,30.4322,30.5693,30.2882,30.4733,98238.0
2020-03-09 11:30:00,44.41,44.73,44.34,44.45,95471.0,30.4527,30.6722,30.4047,30.4802,95471.0
2020-03-09 12:00:00,44.46,44.49,43.95,43.95,99753.0,30.487,30.5076,30.1373,30.1373,99753.0
2020-03-09 12:30:00,43.96,44.13,43.8,44.12,75855.0,30.1442,30.2607,30.0345,30.2539,75855.0
2020-03-09 13:00:00,44.09,44.13,43.67,43.81,109031.0,30.2333,30.2607,29.9453,30.0413,109031.0
2020-03-09 13:30:00,43.81,43.81,43.18,43.19,103136.0,30.0413,30.0413,29.6093,29.6162,103136.0
2020-03-09 14:00:00,43.19,43.74,43.08,43.21,130694.0,29.6162,29.9933,29.5407,29.6299,130694.0
2020-03-09 14:30:00,43.22,43.24,42.74,42.92,187101.0,29.6367,29.6505,29.3076,29.431,187101.0
2020-03-09 15:00:00,42.93,43.11,42.56,42.57,168863.0,29.4379,29.5613,29.1842,29.191,168863.0
2020-03-09 15:30:00,42.56,42.65,41.89,42.12,464106.0,29.1842,29.2459,28.7247,28.8825,464106.0
2020-03-10 09:30:00,43.26,44.07,42.81,43.84,209949.0,29.6642,30.2196,29.3556,30.0619,209949.0
2020-03-10 10:00:00,43.84,44.13,43.64,43.66,100146.0,30.0619,30.2607,29.9247,29.9385,100146.0
2020-03-10 10:30:00,43.67,43.7,43.19,43.52,113089.0,29.9453,29.9659,29.6162,29.8425,113089.0
2020-03-10 11:00:00,43.52,43.71,43.1,43.1,131080.0,29.8425,29.9727,29.5545,29.5545,131080.0
2020-03-10 11:30:00,43.1,43.68,43.0,43.44,178453.0,29.5545,29.9522,29.4859,29.7876,178453.0
2020-03-10 12:00:00,43.46,43.67,42.95,42.96,122344.0,29.8013,29.9453,29.4516,29.4585,122344.0
2020-03-10 12:30:00,42.96,42.96,42.4,42.86,105713.0,29.4585,29.4585,29.0745,29.3899,105713.0
2020-03-10 13:00:00,42.84,43.14,42.71,42.93,94587.0,29.3762,29.5819,29.287,29.4379,94587.0
2020-03-10 13:30:00,42.93,42.99,42.46,42.55,77160.0,29.4379,29.479,29.1156,29.1773,77160.0
2020-03-10 14:00:00,42.55,42.9,42.49,42.85,73273.0,29.1773,29.4173,29.1362,29.383,73273.0
2020-03-10 14:30:00,42.84,43.37,42.81,43.25,104387.0,29.3762,29.7396,29.3556,29.6573,104387.0
2020-03-10 15:00:00,43.26,43.98,43.26,43.91,260967.0,29.6642,30.1579,29.6642,30.1099,260967.0
2020-03-10 15:30:00,43.93,44.22,43.79,44.07,532421.0,30.1236,30.3225,30.0276,30.2196,532421.0
2020-03-11 09:30:00,43.48,43.48,43.0,43.35,163584.0,29.815,29.815,29.4859,29.7259,163584.0
2020-03-11 10:00:00,43.33,43.54,43.28,43.29,66034.0,29.7122,29.8562,29.6779,29.6847,66034.0
2020-03-11 10:30:00,43.29,43.3,42.8,42.91,51972.0,29.6847,29.6916,29.3487,29.4242,51972.0
2020-03-11 11:00:00,42.9,43.06,42.83,42.91,75248.0,29.4173,29.527,29.3693,29.4242,75248.0
2020-03-11 11:30:00,42.89,42.94,42.64,42.72,67607.0,29.4105,29.4447,29.239,29.2939,67607.0
2020-03-11 12:00:00,42.72,43.04,42.62,42.71,48727.0,29.2939,29.5133,29.2253,29.287,48727.0
2020-03-11 12:30:00,42.7,42.77,42.38,42.64,67965.0,29.2802,29.3282,29.0607,29.239,67965.0
2020-03-11 13:00:00,42.65,42.95,42.56,42.91,83691.0,29.2459,29.4516,29.1842,29.4242,83691.0
2020-03-11 13:30:00,42.93,43.03,42.67,42.78,80079.0,29.4379,29.5065,29.2596,29.335,80079.0
2020-03-11 14:00:00,42.81,42.81,42.31,42.36,81259.0,29.3556,29.3556,29.0127,29.047,81259.0
2020-03-11 14:30:00,42.35,42.5,42.28,42.29,123933.0,29.0402,29.143,28.9922,28.999,123933.0
2020-03-11 15:00:00,42.28,42.34,41.84,42.18,178025.0,28.9922,29.0333,28.6904,28.9236,178025.0
2020-03-11 15:30:00,42.16,42.59,42.13,42.16,329265.0,28.9099,29.2047,28.8893,28.9099,329265.0
2020-03-12 09:30:00,39.98,39.98,38.64,38.88,123066.0,27.415,27.415,26.4962,26.6607,123066.0
2020-03-12 10:00:00,37.9,39.19,37.9,39.07,370551.0,25.9887,26.8733,25.9887,26.791,370551.0
2020-03-12 10:30:00,39.08,39.1,38.54,38.98,151247.0,26.7979,26.8116,26.4276,26.7293,151247.0
2020-03-12 11:00:00,38.95,39.27,38.37,38.52,110851.0,26.7087,26.9282,26.311,26.4139,110851.0
2020-03-12 11:30:00,38.49,38.72,38.25,38.44,90094.0,26.3933,26.551,26.2287,26.359,90094.0
2020-03-12 12:00:00,38.41,38.41,37.6,37.63,107459.0,26.3384,26.3384,25.783,25.8036,107459.0
2020-03-12 12:30:00,37.64,37.92,36.52,37.69,160271.0,25.8104,26.0024,25.0424,25.8447,160271.0
2020-03-12 13:00:00,37.67,38.59,37.56,37.79,111951.0,25.831,26.4619,25.7556,25.9133,111951.0
2020-03-12 13:30:00,37.77,37.89,37.0,37.21,98323.0,25.8996,25.9819,25.3716,25.5156,98323.0
2020-03-12 14:00:00,37.24,37.27,36.92,37.09,78245.0,25.5361,25.5567,25.3167,25.4333,78245.0
2020-03-12 14:30:00,37.08,37.13,36.51,36.51,98555.0,25.4264,25.4607,25.0356,25.0356,98555.0
2020-03-12 15:00:00,36.52,37.0,36.51,36.94,113886.0,25.0424,25.3716,25.0356,25.3304,113886.0
2020-03-12 15:30:00,36.95,37.62,36.7,36.8,333916.0,25.3373,25.7967,25.1659,25.2344,333916.0
2020-03-13 09:30:00,37.88,38.67,37.45,37.87,284213.0,26.3569,26.9066,26.0577,26.35,284213.0
2020-03-13 10:00:00,37.81,38.34,37.61,37.97,78950.0,26.3082,26.677,26.1691,26.4196,78950.0
2020-03-13 10:30:00,37.95,38.01,37.27,37.38,68843.0,26.4056,26.4474,25.9325,26.009,68843.0
2020-03-13 11:00:00,37.36,37.53,36.87,36.88,76060.0,25.9951,26.1134,25.6542,25.6611,76060.0
2020-03-13 11:30:00,36.91,37.32,36.66,37.17,120418.0,25.682,25.9673,25.5081,25.8629,120418.0
2020-03-13 12:00:00,37.24,37.25,36.71,37.15,77480.0,25.9116,25.9186,25.5428,25.849,77480.0
2020-03-13 12:30:00,37.13,37.55,37.12,37.44,77584.0,25.8351,26.1273,25.8281,26.0508,77584.0
2020-03-13 13:00:00,37.45,38.21,37.37,38.08,57547.0,26.0577,26.5865,26.0021,26.4961,57547.0
2020-03-13 13:30:00,38.06,38.26,37.97,38.21,76508.0,26.4822,26.6213,26.4196,26.5865,76508.0
2020-03-13 14:00:00,38.21,38.63,38.11,38.5,133859.0,26.5865,26.8788,26.517,26.7883,133859.0
2020-03-13 14:30:00,38.52,38.84,38.45,38.76,138152.0,26.8022,27.0249,26.7535,26.9692,138152.0
2020-03-13 15:00:00,38.75,39.68,38.73,39.57,148702.0,26.9623,27.6094,26.9484,27.5328,148702.0
2020-03-13 15:30:00,39.54,40.68,39.0,40.68,298928.0,27.512,28.3052,27.1362,28.3052,298928.0
2020-03-16 09:30:00,37.0,38.31,35.79,38.2,98171.0,25.7446,26.6561,24.9027,26.5796,98171.0
2020-03-16 10:00:00,38.28,38.59,37.83,38.31,118577.0,26.6353,26.851,26.3221,26.6561,118577.0
2020-03-16 10:30:00,38.28,39.23,38.27,38.38,95908.0,26.6353,27.2963,26.6283,26.7048,95908.0
2020-03-16 11:00:00,38.38,39.16,38.07,39.16,87491.0,26.7048,27.2476,26.4891,27.2476,87491.0
2020-03-16 11:30:00,39.17,39.17,37.74,37.94,87084.0,27.2545,27.2545,26.2595,26.3987,87084.0
2020-03-16 12:00:00,37.98,38.3,37.75,37.97,99618.0,26.4265,26.6492,26.2665,26.4196,99618.0
2020-03-16 12:30:00,37.95,38.12,36.93,37.07,137089.0,26.4056,26.5239,25.6959,25.7933,137089.0
2020-03-16 13:00:00,37.04,37.75,37.02,37.51,111362.0,25.7725,26.2665,25.7585,26.0995,111362.0
2020-03-16 13:30:00,37.44,37.62,37.18,37.59,90142.0,26.0508,26.176,25.8699,26.1552,90142.0
2020-03-16 14:00:00,37.56,37.59,36.77,37.04,91212.0,26.1343,26.1552,25.5846,25.7725,91212.0
2020-03-16 14:30:00,37.03,37.38,36.66,36.91,152533.0,25.7655,26.009,25.5081,25.682,152533.0
2020-03-16 15:00:00,36.93,37.02,36.11,36.14,265829.0,25.6959,25.7585,25.1254,25.1462,265829.0
2020-03-16 15:30:00,36.14,36.75,35.35,36.18,515977.0,25.1462,25.5707,24.5966,25.1741,515977.0
2020-03-17 09:30:00,36.55,37.16,36.37,36.5,199339.0,25.4315,25.856,25.3063,25.3967,199339.0
2020-03-17 10:00:00,36.42,36.94,36.25,36.89,173282.0,25.3411,25.7029,25.2228,25.6681,173282.0
2020-03-17 10:30:00,36.89,37.77,36.82,37.69,166863.0,25.6681,26.2804,25.6194,26.2247,166863.0
2020-03-17 11:00:00,37.7,38.71,37.65,38.41,159468.0,26.2317,26.9344,26.1969,26.7257,159468.0
2020-03-17 11:30:00,38.38,38.87,37.97,38.86,100534.0,26.7048,27.0458,26.4196,27.0388,100534.0
2020-03-17 12:00:00,38.84,39.18,38.47,38.62,113649.0,27.0249,27.2615,26.7675,26.8718,113649.0
2020-03-17 12:30:00,38.62,38.97,38.29,38.97,108934.0,26.8718,27.1154,26.6422,27.1154,108934.0
2020-03-17 13:00:00,38.96,39.01,38.11,38.52,90514.0,27.1084,27.1432,26.517,26.8022,90514.0
2020-03-17 13:30:00,38.54,39.35,38.42,39.16,110762.0,26.8162,27.3798,26.7327,27.2476,110762.0
2020-03-17 14:00:00,39.15,39.36,38.54,38.66,133081.0,27.2406,27.3867,26.8162,26.8997,133081.0
2020-03-17 14:30:00,38.69,39.24,38.51,39.23,174356.0,26.9205,27.3032,26.7953,27.2963,174356.0
2020-03-17 15:00:00,39.24,39.26,38.59,38.72,158539.0,27.3032,27.3171,26.851,26.9414,158539.0
2020-03-17 15:30:00,38.71,38.8,37.33,37.81,397297.0,26.9344,26.9971,25.9742,26.3082,397297.0
2020-03-18 09:30:00,36.23,36.95,35.66,36.9,149267.0,25.2089,25.7098,24.8123,25.675,149267.0
2020-03-18 10:00:00,36.85,37.91,36.38,36.59,138103.0,25.6403,26.3778,25.3132,25.4594,138103.0
2020-03-18 10:30:00,36.62,36.89,35.84,36.0,98186.0,25.4802,25.6681,24.9375,25.0488,98186.0
2020-03-18 11:00:00,35.93,36.22,35.65,35.91,137769.0,25.0001,25.2019,24.8053,24.9862,137769.0
2020-03-18 11:30:00,35.92,36.54,35.85,36.46,109954.0,24.9932,25.4246,24.9445,25.3689,109954.0
2020-03-18 12:00:00,36.42,36.82,36.39,36.77,94348.0,25.3411,25.6194,25.3202,25.5846,94348.0
2020-03-18 12:30:00,36.84,37.13,36.51,36.51,66392.0,25.6333,25.8351,25.4037,25.4037,66392.0
2020-03-18 13:00:00,36.04,36.47,35.5,35.52,63174.0,25.0767,25.3759,24.7009,24.7148,63174.0
2020-03-18 13:30:00,35.52,36.22,35.47,36.16,137887.0,24.7148,25.2019,24.6801,25.1602,137887.0
2020-03-18 14:00:00,36.17,36.21,35.45,35.54,103760.0,25.1671,25.1949,24.6661,24.7288,103760.0
2020-03-18 14:30:00,35.53,35.6,35.22,35.38,238526.0,24.7218,24.7705,24.5061,24.6174,238526.0
2020-03-18 15:00:00,35.37,35.65,35.06,35.21,181914.0,24.6105,24.8053,24.3948,24.4991,181914.0
2020-03-18 15:30:00,35.26,36.09,35.21,36.07,333592.0,24.5339,25.1115,24.4991,25.0975,333592.0
2020-03-19 09:30:00,35.65,35.95,35.2,35.71,199340.0,24.8053,25.014,24.4922,24.847,199340.0
2020-03-19 10:00:00,35.77,36.83,35.65,36.8,258649.0,24.8888,25.6263,24.8053,25.6055,258649.0
2020-03-19 10:30:00,36.82,37.32,35.94,36.0,118964.0,25.6194,25.9673,25.0071,25.0488,118964.0
2020-03-19 11:00:00,35.96,37.05,35.94,36.77,107249.0,25.021,25.7794,25.0071,25.5846,107249.0
2020-03-19 11:30:00,36.74,37.39,36.63,37.1,84783.0,25.5637,26.016,25.4872,25.8142,84783.0
2020-03-19 12:00:00,37.06,37.3,36.88,37.19,90556.0,25.7864,25.9534,25.6611,25.8768,90556.0
2020-03-19 12:30:00,37.21,37.41,36.84,37.17,99497.0,25.8907,26.0299,25.6333,25.8629,99497.0
2020-03-19 13:00:00,37.17,37.21,36.67,36.98,68891.0,25.8629,25.8907,25.515,25.7307,68891.0
2020-03-19 13:30:00,36.95,37.39,36.95,37.32,102337.0,25.7098,26.016,25.7098,25.9673,102337.0
2020-03-19 14:00:00,37.33,37.56,37.06,37.39,101488.0,25.9742,26.1343,25.7864,26.016,101488.0
2020-03-19 14:30:00,37.4,37.74,37.25,37.42,86834.0,26.0229,26.2595,25.9186,26.0369,86834.0
2020-03-19 15:00:00,37.38,37.58,36.94,37.47,173664.0,26.009,26.1482,25.7029,26.0717,173664.0
2020-03-19 15:30:00,37.48,37.79,37.15,37.64,401771.0,26.0786,26.2943,25.849,26.1899,401771.0
2020-03-20 09:30:00,37.94,38.62,37.6,37.64,139916.0,26.3987,26.8718,26.1621,26.1899,139916.0
2020-03-20 10:00:00,37.59,37.8,37.09,37.56,80452.0,26.1552,26.3013,25.8073,26.1343,80452.0
2020-03-20 10:30:00,37.55,38.14,37.51,38.04,71830.0,26.1273,26.5378,26.0995,26.4683,71830.0
2020-03-20 11:00:00,37.9,38.44,37.83,38.19,106569.0,26.3709,26.7466,26.3221,26.5726,106569.0
2020-03-20 11:30:00,38.06,38.64,37.93,38.03,119275.0,26.4822,26.8857,26.3917,26.4613,119275.0
2020-03-20 12:00:00,38.07,38.17,37.53,37.64,94609.0,26.4891,26.5587,26.1134,26.1899,94609.0
2020-03-20 12:30:00,37.69,38.45,37.67,38.04,88454.0,26.2247,26.7535,26.2108,26.4683,88454.0
2020-03-20 13:00:00,38.02,38.26,37.42,37.54,84057.0,26.4543,26.6213,26.0369,26.1204,84057.0
2020-03-20 13:30:00,37.57,37.73,37.38,37.44,102718.0,26.1412,26.2526,26.009,26.0508,102718.0
2020-03-20 14:00:00,37.41,37.68,36.84,37.03,88591.0,26.0299,26.2178,25.6333,25.7655,88591.0
2020-03-20 14:30:00,37.08,37.13,36.09,36.29,134803.0,25.8003,25.8351,25.1115,25.2506,134803.0
2020-03-20 15:00:00,36.25,36.63,36.03,36.57,150846.0,25.2228,25.4872,25.0697,25.4454,150846.0
2020-03-20 15:30:00,36.58,36.67,35.82,35.89,232748.0,25.4524,25.515,24.9236,24.9723,232748.0
2020-03-23 09:30:00,35.45,35.81,34.68,35.66,358941.0,24.6661,24.9166,24.1304,24.8123,358941.0
2020-03-23 10:00:00,35.68,35.82,35.23,35.46,136507.0,24.8262,24.9236,24.5131,24.6731,136507.0
2020-03-23 10:30:00,35.47,35.47,34.61,34.68,127670.0,24.6801,24.6801,24.0817,24.1304,127670.0
2020-03-23 11:00:00,34.64,34.84,33.86,33.92,188189.0,24.1025,24.2417,23.5598,23.6016,188189.0
2020-03-23 11:30:00,33.92,34.02,33.31,33.53,161931.0,23.6016,23.6711,23.1771,23.3302,161931.0
2020-03-23 12:00:00,33.55,33.69,33.13,33.14,160087.0,23.3441,23.4415,23.0519,23.0588,160087.0
2020-03-23 12:30:00,33.15,33.87,33.01,33.87,102724.0,23.0658,23.5668,22.9684,23.5668,102724.0
2020-03-23 13:00:00,33.82,34.19,33.63,33.82,100507.0,23.532,23.7894,23.3998,23.532,100507.0
2020-03-23 13:30:00,33.76,33.78,33.26,33.29,164892.0,23.4902,23.5042,23.1423,23.1632,164892.0
2020-03-23 14:00:00,33.27,33.47,32.88,33.24,129522.0,23.1493,23.2885,22.8779,23.1284,129522.0
2020-03-23 14:30:00,33.26,33.28,32.73,32.79,137320.0,23.1423,23.1563,22.7736,22.8153,137320.0
2020-03-23 15:00:00,32.79,33.0,32.36,32.46,161426.0,22.8153,22.9614,22.5161,22.5857,161426.0
2020-03-23 15:30:00,32.48,32.5,31.66,31.97,349153.0,22.5996,22.6135,22.0291,22.2448,349153.0
2020-03-24 09:30:00,33.29,34.2,33.18,33.39,200705.0,23.1632,23.7964,23.0867,23.2328,200705.0
2020-03-24 10:00:00,33.36,33.59,33.18,33.59,82561.0,23.2119,23.3719,23.0867,23.3719,82561.0
2020-03-24 10:30:00,33.6,33.85,33.25,33.43,99267.0,23.3789,23.5529,23.1354,23.2606,99267.0
2020-03-24 11:00:00,33.42,33.99,33.26,33.92,81991.0,23.2537,23.6503,23.1423,23.6016,81991.0
2020-03-24 11:30:00,33.94,34.29,33.68,34.12,112214.0,23.6155,23.859,23.4346,23.7407,112214.0
2020-03-24 12:00:00,34.11,34.47,33.93,34.47,105249.0,23.7338,23.9843,23.6085,23.9843,105249.0
2020-03-24 12:30:00,34.46,34.69,33.98,33.99,91439.0,23.9773,24.1373,23.6433,23.6503,91439.0
2020-03-24 13:00:00,33.99,34.09,33.57,33.85,51444.0,23.6503,23.7198,23.358,23.5529,51444.0
2020-03-24 13:30:00,33.84,34.37,33.82,33.93,84007.0,23.5459,23.9147,23.532,23.6085,84007.0
2020-03-24 14:00:00,33.93,34.11,33.6,33.95,94793.0,23.6085,23.7338,23.3789,23.6224,94793.0
2020-03-24 14:30:00,33.92,34.22,33.62,34.22,107190.0,23.6016,23.8103,23.3928,23.8103,107190.0
2020-03-24 15:00:00,34.2,34.38,34.15,34.32,108999.0,23.7964,23.9216,23.7616,23.8799,108999.0
2020-03-24 15:30:00,34.35,35.09,34.31,35.06,241122.0,23.9008,24.4157,23.8729,24.3948,241122.0
2020-03-25 09:30:00,35.41,36.26,35.1,35.4,202123.0,24.6383,25.2297,24.4226,24.6313,202123.0
2020-03-25 10:00:00,35.37,35.58,34.95,35.42,96348.0,24.6105,24.7566,24.3182,24.6453,96348.0
2020-03-25 10:30:00,35.42,36.48,35.42,36.32,96438.0,24.6453,25.3828,24.6453,25.2715,96438.0
2020-03-25 11:00:00,36.3,36.33,35.82,36.21,75817.0,25.2576,25.2784,24.9236,25.1949,75817.0
2020-03-25 11:30:00,36.17,36.52,36.06,36.49,75888.0,25.1671,25.4106,25.0906,25.3898,75888.0
2020-03-25 12:00:00,36.49,37.25,36.45,37.23,118021.0,25.3898,25.9186,25.3619,25.9047,118021.0
2020-03-25 12:30:00,37.26,38.15,37.14,37.84,175312.0,25.9255,26.5448,25.842,26.3291,175312.0
2020-03-25 13:00:00,37.82,38.28,37.75,38.23,85771.0,26.3152,26.6353,26.2665,26.6005,85771.0
2020-03-25 13:30:00,38.21,39.03,38.18,38.49,87700.0,26.5865,27.1571,26.5657,26.7814,87700.0
2020-03-25 14:00:00,38.51,38.55,38.08,38.19,171211.0,26.7953,26.8231,26.4961,26.5726,171211.0
2020-03-25 14:30:00,38.18,38.61,38.0,38.43,102524.0,26.5657,26.8649,26.4404,26.7396,102524.0
2020-03-25 15:00:00,38.47,38.47,38.03,38.04,114581.0,26.7675,26.7675,26.4613,26.4683,114581.0
2020-03-25 15:30:00,38.04,38.18,37.51,37.71,423251.0,26.4683,26.5657,26.0995,26.2386,423251.0
2020-03-26 09:30:00,38.19,39.39,37.98,39.21,270816.0,26.5726,27.4076,26.4265,27.2823,270816.0
2020-03-26 10:00:00,39.19,39.72,38.94,39.52,135510.0,27.2684,27.6372,27.0945,27.498,135510.0
2020-03-26 10:30:00,39.5,39.82,39.28,39.62,104755.0,27.4841,27.7068,27.3311,27.5676,104755.0
2020-03-26 11:00:00,39.65,39.99,39.56,39.78,86279.0,27.5885,27.8251,27.5259,27.679,86279.0
2020-03-26 11:30:00,39.77,40.01,39.66,39.78,94839.0,27.672,27.839,27.5955,27.679,94839.0
2020-03-26 12:00:00,39.8,39.82,39.12,39.5,83843.0,27.6929,27.7068,27.2197,27.4841,83843.0
2020-03-26 12:30:00,39.41,39.79,39.41,39.67,62138.0,27.4215,27.6859,27.4215,27.6024,62138.0
2020-03-26 13:00:00,39.66,39.67,38.96,38.98,104950.0,27.5955,27.6024,27.1084,27.1223,104950.0
2020-03-26 13:30:00,38.96,39.35,38.78,39.1,72186.0,27.1084,27.3798,26.9832,27.2058,72186.0
2020-03-26 14:00:00,39.12,39.36,38.9,39.19,85244.0,27.2197,27.3867,27.0667,27.2684,85244.0
2020-03-26 14:30:00,39.19,39.36,39.01,39.08,65149.0,27.2684,27.3867,27.1432,27.1919,65149.0
2020-03-26 15:00:00,39.08,39.09,38.47,38.7,86177.0,27.1919,27.1989,26.7675,26.9275,86177.0
2020-03-26 15:30:00,38.69,39.19,38.39,39.05,259482.0,26.9205,27.2684,26.7118,27.171,259482.0
2020-03-27 09:30:00,38.05,38.86,37.7,37.93,149838.0,26.4752,27.0388,26.2317,26.3917,149838.0
2020-03-27 10:00:00,37.92,38.28,37.89,38.13,64313.0,26.3848,26.6353,26.3639,26.5309,64313.0
2020-03-27 10:30:00,38.13,38.92,38.03,38.62,79825.0,26.5309,27.0806,26.4613,26.8718,79825.0
2020-03-27 11:00:00,38.6,39.04,38.46,38.77,56038.0,26.8579,27.1641,26.7605,26.9762,56038.0
2020-03-27 11:30:00,38.77,38.81,38.13,38.19,43465.0,26.9762,27.004,26.5309,26.5726,43465.0
2020-03-27 12:00:00,38.19,38.44,38.14,38.24,76387.0,26.5726,26.7466,26.5378,26.6074,76387.0
2020-03-27 12:30:00,38.2,38.79,38.2,38.69,55208.0,26.5796,26.9901,26.5796,26.9205,55208.0
2020-03-27 13:00:00,38.64,38.65,38.16,38.35,55672.0,26.8857,26.8927,26.5518,26.684,55672.0
2020-03-27 13:30:00,38.31,38.84,38.31,38.65,57110.0,26.6561,27.0249,26.6561,26.8927,57110.0
2020-03-27 14:00:00,38.63,38.74,38.45,38.65,67466.0,26.8788,26.9553,26.7535,26.8927,67466.0
2020-03-27 14:30:00,38.64,38.83,38.49,38.82,47930.0,26.8857,27.0179,26.7814,27.011,47930.0
2020-03-27 15:00:00,38.81,39.57,38.77,39.3,95083.0,27.004,27.5328,26.9762,27.345,95083.0
2020-03-27 15:30:00,39.32,39.39,38.31,38.4,261497.0,27.3589,27.4076,26.6561,26.7188,261497.0
2020-03-30 09:30:00,38.46,38.64,37.86,37.92,111926.0,26.7605,26.8857,26.343,26.3848,111926.0
2020-03-30 10:00:00,37.9,38.24,37.78,38.21,67545.0,26.3709,26.6074,26.2874,26.5865,67545.0
2020-03-30 10:30:00,38.24,38.38,38.04,38.15,47455.0,26.6074,26.7048,26.4683,26.5448,47455.0
2020-03-30 11:00:00,38.18,38.35,38.08,38.33,136764.0,26.5657,26.684,26.4961,26.67,136764.0
2020-03-30 11:30:00,38.36,38.45,37.92,38.02,55778.0,26.6909,26.7535,26.3848,26.4543,55778.0
2020-03-30 12:00:00,38.03,38.15,37.8,38.03,219205.0,26.4613,26.5448,26.3013,26.4613,219205.0
2020-03-30 12:30:00,38.01,38.29,37.85,38.14,139899.0,26.4474,26.6422,26.3361,26.5378,139899.0
2020-03-30 13:00:00,38.18,38.25,37.93,38.02,353341.0,26.5657,26.6144,26.3917,26.4543,353341.0
2020-03-30 13:30:00,38.04,38.08,37.75,38.02,342276.0,26.4683,26.4961,26.2665,26.4543,342276.0
2020-03-30 14:00:00,38.01,38.15,37.72,37.97,179349.0,26.4474,26.5448,26.2456,26.4196,179349.0
2020-03-30 14:30:00,37.97,38.41,37.94,37.98,188124.0,26.4196,26.7257,26.3987,26.4265,188124.0
2020-03-30 15:00:00,37.99,38.5,37.98,38.3,164927.0,26.4335,26.7883,26.4265,26.6492,164927.0
2020-03-30 15:30:00,38.32,39.08,38.27,38.98,246294.0,26.6631,27.1919,26.6283,27.1223,246294.0
2020-03-31 09:30:00,38.64,39.02,38.22,38.8,223104.0,26.8857,27.1501,26.5935,26.9971,223104.0
2020-03-31 10:00:00,38.78,39.6,38.76,39.45,160187.0,26.9832,27.5537,26.9692,27.4493,160187.0
2020-03-31 10:30:00,39.48,40.07,39.47,39.98,115416.0,27.4702,27.8807,27.4633,27.8181,115416.0
2020-03-31 11:00:00,39.97,40.51,39.97,40.51,84281.0,27.8112,28.1869,27.8112,28.1869,84281.0
2020-03-31 11:30:00,40.49,40.59,40.25,40.55,109552.0,28.173,28.2426,28.006,28.2147,109552.0
2020-03-31 12:00:00,40.53,40.63,40.16,40.23,77306.0,28.2008,28.2704,27.9434,27.9921,77306.0
2020-03-31 12:30:00,40.2,40.23,39.98,40.03,110314.0,27.9712,27.9921,27.8181,27.8529,110314.0
2020-03-31 13:00:00,40.0,40.17,39.68,39.88,156605.0,27.832,27.9503,27.6094,27.7485,156605.0
2020-03-31 13:30:00,39.88,40.37,39.83,40.37,74620.0,27.7485,28.0895,27.7137,28.0895,74620.0
2020-03-31 14:00:00,40.36,40.53,40.29,40.5,130160.0,28.0825,28.2008,28.0338,28.1799,130160.0
2020-03-31 14:30:00,40.49,40.61,40.36,40.47,145448.0,28.173,28.2565,28.0825,28.1591,145448.0
2020-03-31 15:00:00,40.45,40.47,39.98,40.05,230110.0,28.1451,28.1591,27.8181,27.8668,230110.0
2020-03-31 15:30:00,40.06,40.98,39.98,40.87,558098.0,27.8738,28.5139,27.8181,28.4374,558098.0
2020-04-01 09:30:00,39.75,39.88,39.26,39.85,247533.0,27.6581,27.7485,27.3171,27.7277,247533.0
2020-04-01 10:00:00,39.86,39.86,39.15,39.3,127989.0,27.7346,27.7346,27.2406,27.345,127989.0
2020-04-01 10:30:00,39.28,39.52,38.94,38.96,130357.0,27.3311,27.498,27.0945,27.1084,130357.0
2020-04-01 11:00:00,38.98,39.09,38.77,38.77,111604.0,27.1223,27.1989,26.9762,26.9762,111604.0
2020-04-01 11:30:00,38.78,39.01,38.56,38.63,85944.0,26.9832,27.1432,26.8301,26.8788,85944.0
2020-04-01 12:00:00,38.63,38.78,38.5,38.6,97395.0,26.8788,26.9832,26.7883,26.8579,97395.0
2020-04-01 12:30:00,38.64,38.75,38.41,38.61,157014.0,26.8857,26.9623,26.7257,26.8649,157014.0
2020-04-01 13:00:00,38.59,39.02,38.59,38.89,112133.0,26.851,27.1501,26.851,27.0597,112133.0
2020-04-01 13:30:00,38.91,39.01,38.81,38.86,42144.0,27.0736,27.1432,27.004,27.0388,42144.0
2020-04-01 14:00:00,38.87,39.18,38.81,39.06,59077.0,27.0458,27.2615,27.004,27.178,59077.0
2020-04-01 14:30:00,39.04,39.07,38.9,38.91,108723.0,27.1641,27.1849,27.0667,27.0736,108723.0
2020-04-01 15:00:00,38.89,38.95,38.49,38.5,118956.0,27.0597,27.1014,26.7814,26.7883,118956.0
2020-04-01 15:30:00,38.5,38.93,38.48,38.87,279058.0,26.7883,27.0875,26.7744,27.0458,279058.0
2020-04-02 09:30:00,38.74,39.19,38.7,38.88,123985.0,26.9553,27.2684,26.9275,27.0527,123985.0
2020-04-02 10:00:00,38.86,39.25,38.78,39.25,76645.0,27.0388,27.3102,26.9832,27.3102,76645.0
2020-04-02 10:30:00,39.24,39.93,39.23,39.56,165860.0,27.3032,27.7833,27.2963,27.5259,165860.0
2020-04-02 11:00:00,39.54,39.58,39.13,39.19,119205.0,27.512,27.5398,27.2267,27.2684,119205.0
2020-04-02 11:30:00,39.19,39.45,39.08,39.42,104551.0,27.2684,27.4493,27.1919,27.4285,104551.0
2020-04-02 12:00:00,39.44,39.62,39.4,39.41,94447.0,27.4424,27.5676,27.4146,27.4215,94447.0
2020-04-02 12:30:00,39.42,39.82,39.42,39.72,130499.0,27.4285,27.7068,27.4285,27.6372,130499.0
2020-04-02 13:00:00,39.73,39.81,39.31,39.41,110230.0,27.6442,27.6998,27.3519,27.4215,110230.0
2020-04-02 13:30:00,39.41,39.77,39.36,39.75,87508.0,27.4215,27.672,27.3867,27.6581,87508.0
2020-04-02 14:00:00,39.76,39.79,39.38,39.77,146142.0,27.665,27.6859,27.4006,27.672,146142.0
2020-04-02 14:30:00,39.75,40.09,39.61,40.05,134693.0,27.6581,27.8947,27.5607,27.8668,134693.0
2020-04-02 15:00:00,40.04,40.16,39.76,39.9,114507.0,27.8599,27.9434,27.665,27.7625,114507.0
2020-04-02 15:30:00,39.91,40.5,39.83,40.41,337820.0,27.7694,28.1799,27.7137,28.1173,337820.0
2020-04-03 09:30:00,40.42,40.88,40.18,40.47,106823.0,28.1243,28.4443,27.9573,28.1591,106823.0
2020-04-03 10:00:00,40.48,40.55,40.31,40.34,77837.0,28.166,28.2147,28.0477,28.0686,77837.0
2020-04-03 10:30:00,40.37,40.4,40.22,40.3,63747.0,28.0895,28.1104,27.9851,28.0408,63747.0
2020-04-03 11:00:00,40.29,40.37,40.0,40.14,63913.0,28.0338,28.0895,27.832,27.9294,63913.0
2020-04-03 11:30:00,40.12,40.27,39.94,40.14,64004.0,27.9155,28.0199,27.7903,27.9294,64004.0
2020-04-03 12:00:00,40.18,40.24,39.97,40.24,85630.0,27.9573,27.999,27.8112,27.999,85630.0
2020-04-03 12:30:00,40.28,40.53,40.2,40.34,55908.0,28.0269,28.2008,27.9712,28.0686,55908.0
2020-04-03 13:00:00,40.35,40.35,40.17,40.23,59671.0,28.0756,28.0756,27.9503,27.9921,59671.0
2020-04-03 13:30:00,40.2,40.31,40.04,40.21,62165.0,27.9712,28.0477,27.8599,27.9782,62165.0
2020-04-03 14:00:00,40.2,40.32,40.11,40.31,104096.0,27.9712,28.0547,27.9086,28.0477,104096.0
2020-04-03 14:30:00,40.3,40.46,40.21,40.44,92552.0,28.0408,28.1521,27.9782,28.1382,92552.0
2020-04-03 15:00:00,40.46,40.5,40.22,40.27,68787.0,28.1521,28.1799,27.9851,28.0199,68787.0
2020-04-03 15:30:00,40.27,40.6,40.24,40.43,260699.0,28.0199,28.2495,27.999,28.1312,260699.0
2020-04-06 09:30:00,41.2,41.42,40.86,41.02,212141.0,28.667,28.8201,28.4304,28.5417,212141.0
2020-04-06 10:00:00,41.03,41.21,40.74,40.88,88845.0,28.5487,28.674,28.3469,28.4443,88845.0
2020-04-06 10:30:00,40.9,41.0,40.75,40.93,100873.0,28.4583,28.5278,28.3539,28.4791,100873.0
2020-04-06 11:00:00,40.94,40.99,40.74,40.89,100398.0,28.4861,28.5209,28.3469,28.4513,100398.0
2020-04-06 11:30:00,40.9,41.05,40.74,40.75,99787.0,28.4583,28.5626,28.3469,28.3539,99787.0
2020-04-06 12:00:00,40.75,40.78,40.57,40.68,72633.0,28.3539,28.3748,28.2286,28.3052,72633.0
2020-04-06 12:30:00,40.66,40.81,40.4,40.76,115247.0,28.2913,28.3956,28.1104,28.3608,115247.0
2020-04-06 13:00:00,40.77,40.84,40.68,40.7,86008.0,28.3678,28.4165,28.3052,28.3191,86008.0
2020-04-06 13:30:00,40.7,40.72,40.54,40.57,55144.0,28.3191,28.333,28.2078,28.2286,55144.0
2020-04-06 14:00:00,40.55,40.68,40.53,40.54,54320.0,28.2147,28.3052,28.2008,28.2078,54320.0
2020-04-06 14:30:00,40.54,40.64,40.47,40.51,78862.0,28.2078,28.2773,28.1591,28.1869,78862.0
2020-04-06 15:00:00,40.5,40.54,40.29,40.44,127695.0,28.1799,28.2078,28.0338,28.1382,127695.0
2020-04-06 15:30:00,40.43,41.0,40.36,40.66,371433.0,28.1312,28.5278,28.0825,28.2913,371433.0
2020-04-07 09:30:00,41.83,42.07,41.16,42.01,306721.0,29.1053,29.2723,28.6392,29.2306,306721.0
2020-04-07 10:00:00,42.0,42.0,41.48,41.76,125874.0,29.2236,29.2236,28.8618,29.0566,125874.0
2020-04-07 10:30:00,41.76,41.84,41.24,41.38,77110.0,29.0566,29.1123,28.6948,28.7922,77110.0
2020-04-07 11:00:00,41.37,41.79,41.24,41.78,64852.0,28.7853,29.0775,28.6948,29.0706,64852.0
2020-04-07 11:30:00,41.77,41.96,41.69,41.9,56075.0,29.0636,29.1958,29.0079,29.1541,56075.0
2020-04-07 12:00:00,41.9,41.98,41.78,41.94,48137.0,29.1541,29.2097,29.0706,29.1819,48137.0
2020-04-07 12:30:00,41.94,42.05,41.87,41.97,56161.0,29.1819,29.2584,29.1332,29.2028,56161.0
2020-04-07 13:00:00,41.97,42.04,41.8,41.83,47112.0,29.2028,29.2515,29.0845,29.1053,47112.0
2020-04-07 13:30:00,41.83,41.91,41.68,41.7,64294.0,29.1053,29.161,29.001,29.0149,64294.0
2020-04-07 14:00:00,41.71,41.71,41.53,41.57,80350.0,29.0219,29.0219,28.8966,28.9244,80350.0
2020-04-07 14:30:00,41.57,41.6,41.19,41.23,89799.0,28.9244,28.9453,28.66,28.6879,89799.0
2020-04-07 15:00:00,41.23,41.54,41.11,41.12,130667.0,28.6879,28.9036,28.6044,28.6113,130667.0
2020-04-07 15:30:00,41.13,41.56,41.08,41.16,264237.0,28.6183,28.9175,28.5835,28.6392,264237.0
2020-04-08 09:30:00,41.06,41.26,40.6,40.61,134410.0,28.5696,28.7087,28.2495,28.2565,134410.0
2020-04-08 10:00:00,40.6,40.72,40.45,40.61,63852.0,28.2495,28.333,28.1451,28.2565,63852.0
2020-04-08 10:30:00,40.62,40.78,40.49,40.61,65474.0,28.2634,28.3748,28.173,28.2565,65474.0
2020-04-08 11:00:00,40.59,41.17,40.52,41.16,91332.0,28.2426,28.6461,28.1938,28.6392,91332.0
2020-04-08 11:30:00,41.16,41.19,40.87,40.95,103026.0,28.6392,28.66,28.4374,28.493,103026.0
2020-04-08 12:00:00,40.95,41.03,40.76,40.77,33171.0,28.493,28.5487,28.3608,28.3678,33171.0
2020-04-08 12:30:00,40.76,40.95,40.73,40.94,55710.0,28.3608,28.493,28.34,28.4861,55710.0
2020-04-08 13:00:00,40.95,41.0,40.86,40.93,37673.0,28.493,28.5278,28.4304,28.4791,37673.0
2020-04-08 13:30:00,40.94,40.99,40.78,40.78,59568.0,28.4861,28.5209,28.3748,28.3748,59568.0
2020-04-08 14:00:00,40.79,40.96,40.76,40.91,44290.0,28.3817,28.5,28.3608,28.4652,44290.0
2020-04-08 14:30:00,40.92,41.08,40.88,41.01,40609.0,28.4722,28.5835,28.4443,28.5348,40609.0
2020-04-08 15:00:00,41.0,41.25,40.92,40.95,104894.0,28.5278,28.7018,28.4722,28.493,104894.0
2020-04-08 15:30:00,40.98,41.0,40.7,40.87,201054.0,28.5139,28.5278,28.3191,28.4374,201054.0
2020-04-09 09:30:00,40.97,41.75,40.86,41.61,146918.0,28.507,29.0497,28.4304,28.9523,146918.0
2020-04-09 10:00:00,41.63,41.63,40.95,41.18,110964.0,28.9662,28.9662,28.493,28.6531,110964.0
2020-04-09 10:30:00,41.2,41.58,41.19,41.36,46722.0,28.667,28.9314,28.66,28.7783,46722.0
2020-04-09 11:00:00,41.35,41.36,41.04,41.15,44319.0,28.7714,28.7783,28.5557,28.6322,44319.0
2020-04-09 11:30:00,41.16,41.33,41.08,41.16,58664.0,28.6392,28.7574,28.5835,28.6392,58664.0
2020-04-09 12:00:00,41.15,41.35,41.11,41.24,47123.0,28.6322,28.7714,28.6044,28.6948,47123.0
2020-04-09 12:30:00,41.21,41.34,41.2,41.3,40535.0,28.674,28.7644,28.667,28.7366,40535.0
2020-04-09 13:00:00,41.31,41.46,41.28,41.42,41310.0,28.7435,28.8479,28.7227,28.8201,41310.0
2020-04-09 13:30:00,41.43,41.47,41.12,41.24,65880.0,28.827,28.8549,28.6113,28.6948,65880.0
2020-04-09 14:00:00,41.24,41.25,40.96,41.01,69981.0,28.6948,28.7018,28.5,28.5348,69981.0
2020-04-09 14:30:00,40.99,41.07,40.67,40.8,74617.0,28.5209,28.5765,28.2982,28.3887,74617.0
2020-04-09 15:00:00,40.8,41.03,40.8,41.02,122878.0,28.3887,28.5487,28.3887,28.5417,122878.0
2020-04-09 15:30:00,41.04,41.13,40.92,41.04,164550.0,28.5557,28.6183,28.4722,28.5557,164550.0
2020-04-13 09:30:00,41.4,41.53,40.87,40.88,181418.0,28.8062,28.8966,28.4374,28.4443,181418.0
2020-04-13 10:00:00,40.86,40.89,40.6,40.7,85183.0,28.4304,28.4513,28.2495,28.3191,85183.0
2020-04-13 10:30:00,40.68,40.83,40.56,40.82,68910.0,28.3052,28.4095,28.2217,28.4026,68910.0
2020-04-13 11:00:00,40.81,41.11,40.65,41.1,81760.0,28.3956,28.6044,28.2843,28.5974,81760.0
2020-04-13 11:30:00,41.08,41.24,40.99,41.18,41738.0,28.5835,28.6948,28.5209,28.6531,41738.0
2020-04-13 12:00:00,41.17,41.42,41.15,41.32,73920.0,28.6461,28.8201,28.6322,28.7505,73920.0
2020-04-13 12:30:00,41.33,41.33,41.13,41.24,76866.0,28.7574,28.7574,28.6183,28.6948,76866.0
2020-04-13 13:00:00,41.24,41.4,41.21,41.4,65422.0,28.6948,28.8062,28.674,28.8062,65422.0
2020-04-13 13:30:00,41.41,41.72,41.4,41.68,51175.0,28.8131,29.0288,28.8062,29.001,51175.0
2020-04-13 14:00:00,41.66,41.8,41.59,41.66,120854.0,28.9871,29.0845,28.9384,28.9871,120854.0
2020-04-13 14:30:00,41.66,41.8,41.57,41.73,89883.0,28.9871,29.0845,28.9244,29.0358,89883.0
2020-04-13 15:00:00,41.71,41.72,41.57,41.66,106257.0,29.0219,29.0288,28.9244,28.9871,106257.0
2020-04-13 15:30:00,41.66,41.86,41.64,41.81,222154.0,28.9871,29.1262,28.9731,29.0914,222154.0
2020-04-14 09:30:00,42.29,42.71,42.25,42.58,127207.0,29.4254,29.7177,29.3976,29.6272,127207.0
2020-04-14 10:00:00,42.59,42.59,42.13,42.23,133981.0,29.6342,29.6342,29.3141,29.3837,133981.0
2020-04-14 10:30:00,42.24,42.25,41.81,41.89,84382.0,29.3906,29.3976,29.0914,29.1471,84382.0
2020-04-14 11:00:00,41.9,42.01,41.72,41.9,160449.0,29.1541,29.2306,29.0288,29.1541,160449.0
2020-04-14 11:30:00,41.91,42.02,41.88,42.01,62969.0,29.161,29.2375,29.1401,29.2306,62969.0
2020-04-14 12:00:00,42.03,42.15,41.97,41.97,57492.0,29.2445,29.328,29.2028,29.2028,57492.0
2020-04-14 12:30:00,41.97,42.02,41.86,41.9,53658.0,29.2028,29.2375,29.1262,29.1541,53658.0
2020-04-14 13:00:00,41.9,42.04,41.87,41.99,79023.0,29.1541,29.2515,29.1332,29.2167,79023.0
2020-04-14 13:30:00,42.0,42.24,42.0,42.19,38599.0,29.2236,29.3906,29.2236,29.3558,38599.0
2020-04-14 14:00:00,42.16,42.31,42.15,42.21,88649.0,29.335,29.4393,29.328,29.3698,88649.0
2020-04-14 14:30:00,42.22,42.27,42.14,42.19,66826.0,29.3767,29.4115,29.321,29.3558,66826.0
2020-04-14 15:00:00,42.18,42.19,41.9,42.05,106667.0,29.3489,29.3558,29.1541,29.2584,106667.0
2020-04-14 15:30:00,42.06,42.18,42.03,42.12,241286.0,29.2654,29.3489,29.2445,29.3071,241286.0
2020-04-15 09:30:00,41.04,41.44,40.93,41.08,113694.0,28.5557,28.834,28.4791,28.5835,113694.0
2020-04-15 10:00:00,41.07,41.09,40.89,41.05,77722.0,28.5765,28.5905,28.4513,28.5626,77722.0
2020-04-15 10:30:00,41.04,41.24,41.04,41.21,90997.0,28.5557,28.6948,28.5557,28.674,90997.0
2020-04-15 11:00:00,41.21,41.23,41.03,41.15,73740.0,28.674,28.6879,28.5487,28.6322,73740.0
2020-04-15 11:30:00,41.15,41.32,41.13,41.31,85898.0,28.6322,28.7505,28.6183,28.7435,85898.0
2020-04-15 12:00:00,41.31,41.4,41.28,41.4,82299.0,28.7435,28.8062,28.7227,28.8062,82299.0
2020-04-15 12:30:00,41.4,41.6,41.38,41.57,173251.0,28.8062,28.9453,28.7922,28.9244,173251.0
2020-04-15 13:00:00,41.57,41.75,41.54,41.69,99697.0,28.9244,29.0497,28.9036,29.0079,99697.0
2020-04-15 13:30:00,41.69,41.77,41.67,41.71,64310.0,29.0079,29.0636,28.994,29.0219,64310.0
2020-04-15 14:00:00,41.71,41.96,41.7,41.91,57260.0,29.0219,29.1958,29.0149,29.161,57260.0
2020-04-15 14:30:00,41.91,41.92,41.68,41.77,38308.0,29.161,29.168,29.001,29.0636,38308.0
2020-04-15 15:00:00,41.77,41.77,41.46,41.48,121351.0,29.0636,29.0636,28.8479,28.8618,121351.0
2020-04-15 15:30:00,41.48,41.48,41.08,41.21,341438.0,28.8618,28.8618,28.5835,28.674,341438.0
2020-04-16 09:30:00,41.5,41.82,40.87,40.91,86816.0,28.8757,29.0984,28.4374,28.4652,86816.0
2020-04-16 10:00:00,40.91,41.19,40.87,41.12,75511.0,28.4652,28.66,28.4374,28.6113,75511.0
2020-04-16 10:30:00,41.11,41.19,41.02,41.14,36067.0,28.6044,28.66,28.5417,28.6252,36067.0
2020-04-16 11:00:00,41.14,41.3,40.95,40.96,92548.0,28.6252,28.7366,28.493,28.5,92548.0
2020-04-16 11:30:00,40.96,41.13,40.88,41.04,31261.0,28.5,28.6183,28.4443,28.5557,31261.0
2020-04-16 12:00:00,41.04,41.06,40.76,40.82,48236.0,28.5557,28.5696,28.3608,28.4026,48236.0
2020-04-16 12:30:00,40.82,40.86,40.68,40.84,51269.0,28.4026,28.4304,28.3052,28.4165,51269.0
2020-04-16 13:00:00,40.84,40.97,40.82,40.96,34518.0,28.4165,28.507,28.4026,28.5,34518.0
2020-04-16 13:30:00,40.96,40.99,40.9,40.94,33268.0,28.5,28.5209,28.4583,28.4861,33268.0
2020-04-16 14:00:00,40.93,40.98,40.87,40.93,32467.0,28.4791,28.5139,28.4374,28.4791,32467.0
2020-04-16 14:30:00,40.92,40.99,40.83,40.93,57852.0,28.4722,28.5209,28.4095,28.4791,57852.0
2020-04-16 15:00:00,40.93,40.93,40.79,40.9,41284.0,28.4791,28.4791,28.3817,28.4583,41284.0
2020-04-16 15:30:00,40.91,40.95,40.79,40.9,207379.0,28.4652,28.493,28.3817,28.4583,207379.0
2020-04-17 09:30:00,41.8,41.8,41.45,41.62,107428.0,29.0845,29.0845,28.8409,28.9592,107428.0
2020-04-17 10:00:00,41.61,41.73,41.19,41.29,78049.0,28.9523,29.0358,28.66,28.7296,78049.0
2020-04-17 10:30:00,41.3,41.42,41.15,41.34,57857.0,28.7366,28.8201,28.6322,28.7644,57857.0
2020-04-17 11:00:00,41.33,41.42,41.22,41.27,56505.0,28.7574,28.8201,28.6809,28.7157,56505.0
2020-04-17 11:30:00,41.28,41.44,41.11,41.12,91807.0,28.7227,28.834,28.6044,28.6113,91807.0
2020-04-17 12:00:00,41.13,41.16,41.04,41.12,59038.0,28.6183,28.6392,28.5557,28.6113,59038.0
2020-04-17 12:30:00,41.12,41.31,41.11,41.21,50275.0,28.6113,28.7435,28.6044,28.674,50275.0
2020-04-17 13:00:00,41.21,41.27,41.08,41.13,39685.0,28.674,28.7157,28.5835,28.6183,39685.0
2020-04-17 13:30:00,41.12,41.25,41.09,41.25,44038.0,28.6113,28.7018,28.5905,28.7018,44038.0
2020-04-17 14:00:00,41.24,41.27,41.09,41.15,36437.0,28.6948,28.7157,28.5905,28.6322,36437.0
2020-04-17 14:30:00,41.13,41.13,40.96,41.08,42220.0,28.6183,28.6183,28.5,28.5835,42220.0
2020-04-17 15:00:00,41.08,41.43,41.07,41.42,52273.0,28.5835,28.827,28.5765,28.8201,52273.0
2020-04-17 15:30:00,41.44,41.76,41.37,41.66,176242.0,28.834,29.0566,28.7853,28.9871,176242.0
2020-04-20 09:30:00,40.81,41.16,40.81,41.1,79773.0,28.3956,28.6392,28.3956,28.5974,79773.0
2020-04-20 10:00:00,41.09,41.2,41.0,41.14,56526.0,28.5905,28.667,28.5278,28.6252,56526.0
2020-04-20 10:30:00,41.13,41.48,41.03,41.37,60897.0,28.6183,28.8618,28.5487,28.7853,60897.0
2020-04-20 11:00:00,41.4,41.54,41.3,41.47,54028.0,28.8062,28.9036,28.7366,28.8549,54028.0
2020-04-20 11:30:00,41.46,41.54,41.39,41.43,49557.0,28.8479,28.9036,28.7992,28.827,49557.0
2020-04-20 12:00:00,41.42,41.46,41.14,41.16,146347.0,28.8201,28.8479,28.6252,28.6392,146347.0
2020-04-20 12:30:00,41.16,41.44,41.16,41.38,70603.0,28.6392,28.834,28.6392,28.7922,70603.0
2020-04-20 13:00:00,41.38,41.48,41.28,41.36,116739.0,28.7922,28.8618,28.7227,28.7783,116739.0
2020-04-20 13:30:00,41.36,41.44,41.22,41.37,106422.0,28.7783,28.834,28.6809,28.7853,106422.0
2020-04-20 14:00:00,41.36,41.38,41.02,41.02,44899.0,28.7783,28.7922,28.5417,28.5417,44899.0
2020-04-20 14:30:00,41.04,41.17,40.89,40.91,51104.0,28.5557,28.6461,28.4513,28.4652,51104.0
2020-04-20 15:00:00,40.93,41.02,40.78,40.89,67290.0,28.4791,28.5417,28.3748,28.4513,67290.0
2020-04-20 15:30:00,40.89,41.17,40.85,40.98,192703.0,28.4513,28.6461,28.4235,28.5139,192703.0
2020-04-21 09:30:00,40.38,40.6,40.14,40.52,127746.0,28.0964,28.2495,27.9294,28.1938,127746.0
2020-04-21 10:00:00,40.53,40.55,40.28,40.47,43590.0,28.2008,28.2147,28.0269,28.1591,43590.0
2020-04-21 10:30:00,40.49,40.54,40.33,40.35,37899.0,28.173,28.2078,28.0616,28.0756,37899.0
2020-04-21 11:00:00,40.35,40.41,40.11,40.12,64818.0,28.0756,28.1173,27.9086,27.9155,64818.0
2020-04-21 11:30:00,40.13,40.19,39.86,39.94,55121.0,27.9225,27.9642,27.7346,27.7903,55121.0
2020-04-21 12:00:00,39.93,40.21,39.9,40.19,55677.0,27.7833,27.9782,27.7625,27.9642,55677.0
2020-04-21 12:30:00,40.2,40.39,40.15,40.33,44619.0,27.9712,28.1034,27.9364,28.0616,44619.0
2020-04-21 13:00:00,40.33,40.38,40.25,40.3,37914.0,28.0616,28.0964,28.006,28.0408,37914.0
2020-04-21 13:30:00,40.27,40.43,40.25,40.37,44216.0,28.0199,28.1312,28.006,28.0895,44216.0
2020-04-21 14:00:00,40.37,40.58,40.33,40.48,56860.0,28.0895,28.2356,28.0616,28.166,56860.0
2020-04-21 14:30:00,40.48,40.49,40.23,40.24,39230.0,28.166,28.173,27.9921,27.999,39230.0
2020-04-21 15:00:00,40.26,40.48,40.25,40.43,59471.0,28.0129,28.166,28.006,28.1312,59471.0
2020-04-21 15:30:00,40.43,40.51,40.06,40.11,211814.0,28.1312,28.1869,27.8738,27.9086,211814.0
2020-04-22 09:30:00,40.95,40.95,40.18,40.19,91605.0,28.493,28.493,27.9573,27.9642,91605.0
2020-04-22 10:00:00,40.23,40.37,40.16,40.26,68832.0,27.9921,28.0895,27.9434,28.0129,68832.0
2020-04-22 10:30:00,40.24,40.39,40.14,40.21,40908.0,27.999,28.1034,27.9294,27.9782,40908.0
2020-04-22 11:00:00,40.22,40.24,40.1,40.21,83738.0,27.9851,27.999,27.9016,27.9782,83738.0
2020-04-22 11:30:00,40.22,40.4,40.17,40.36,37976.0,27.9851,28.1104,27.9503,28.0825,37976.0
2020-04-22 12:00:00,40.37,40.38,40.25,40.3,46808.0,28.0895,28.0964,28.006,28.0408,46808.0
2020-04-22 12:30:00,40.29,40.37,40.27,40.29,53755.0,28.0338,28.0895,28.0199,28.0338,53755.0
2020-04-22 13:00:00,40.3,40.33,40.17,40.21,32678.0,28.0408,28.0616,27.9503,27.9782,32678.0
2020-04-22 13:30:00,40.21,40.24,40.11,40.11,27187.0,27.9782,27.999,27.9086,27.9086,27187.0
2020-04-22 14:00:00,40.1,40.29,40.08,40.27,34152.0,27.9016,28.0338,27.8877,28.0199,34152.0
2020-04-22 14:30:00,40.27,40.33,40.18,40.18,43669.0,28.0199,28.0616,27.9573,27.9573,43669.0
2020-04-22 15:00:00,40.18,40.23,40.13,40.2,43904.0,27.9573,27.9921,27.9225,27.9712,43904.0
2020-04-22 15:30:00,40.2,40.41,40.2,40.33,157742.0,27.9712,28.1173,27.9712,28.0616,157742.0
2020-04-23 09:30:00,40.27,40.7,40.27,40.49,79151.0,28.0199,28.3191,28.0199,28.173,79151.0
2020-04-23 10:00:00,40.47,40.8,40.41,40.69,77904.0,28.1591,28.3887,28.1173,28.3121,77904.0
2020-04-23 10:30:00,40.73,40.84,40.66,40.68,64604.0,28.34,28.4165,28.2913,28.3052,64604.0
2020-04-23 11:00:00,40.69,40.73,40.64,40.68,55914.0,28.3121,28.34,28.2773,28.3052,55914.0
2020-04-23 11:30:00,40.69,40.69,40.42,40.48,35623.0,28.3121,28.3121,28.1243,28.166,35623.0
2020-04-23 12:00:00,40.48,40.52,40.37,40.48,65101.0,28.166,28.1938,28.0895,28.166,65101.0
2020-04-23 12:30:00,40.47,40.61,40.15,40.24,72824.0,28.1591,28.2565,27.9364,27.999,72824.0
2020-04-23 13:00:00,40.24,40.42,40.19,40.21,45260.0,27.999,28.1243,27.9642,27.9782,45260.0
2020-04-23 13:30:00,40.23,40.28,40.05,40.09,52546.0,27.9921,28.0269,27.8668,27.8947,52546.0
2020-04-23 14:00:00,40.09,40.14,40.02,40.1,80834.0,27.8947,27.9294,27.8459,27.9016,80834.0
2020-04-23 14:30:00,40.09,40.26,40.09,40.23,61248.0,27.8947,28.0129,27.8947,27.9921,61248.0
2020-04-23 15:00:00,40.22,40.22,40.11,40.12,168594.0,27.9851,27.9851,27.9086,27.9155,168594.0
2020-04-23 15:30:00,40.12,40.16,40.03,40.1,200956.0,27.9155,27.9434,27.8529,27.9016,200956.0
2020-04-24 09:30:00,40.09,40.28,39.7,39.72,103810.0,27.8947,28.0269,27.6233,27.6372,103810.0
2020-04-24 10:00:00,39.72,39.94,39.61,39.93,96463.0,27.6372,27.7903,27.5607,27.7833,96463.0
2020-04-24 10:30:00,39.93,40.07,39.88,39.98,42905.0,27.7833,27.8807,27.7485,27.8181,42905.0
2020-04-24 11:00:00,39.96,40.07,39.84,40.04,91123.0,27.8042,27.8807,27.7207,27.8599,91123.0
2020-04-24 11:30:00,40.04,40.09,39.89,39.92,47553.0,27.8599,27.8947,27.7555,27.7764,47553.0
2020-04-24 12:00:00,39.92,40.09,39.91,40.03,41384.0,27.7764,27.8947,27.7694,27.8529,41384.0
2020-04-24 12:30:00,40.03,40.16,40.02,40.14,36257.0,27.8529,27.9434,27.8459,27.9294,36257.0
2020-04-24 13:00:00,40.13,40.15,39.95,39.97,43468.0,27.9225,27.9364,27.7972,27.8112,43468.0
2020-04-24 13:30:00,39.98,39.99,39.9,39.98,41706.0,27.8181,27.8251,27.7625,27.8181,41706.0
2020-04-24 14:00:00,39.98,40.02,39.94,39.98,114454.0,27.8181,27.8459,27.7903,27.8181,114454.0
2020-04-24 14:30:00,39.99,40.12,39.99,40.06,79423.0,27.8251,27.9155,27.8251,27.8738,79423.0
2020-04-24 15:00:00,40.06,40.09,39.96,40.08,78461.0,27.8738,27.8947,27.8042,27.8877,78461.0
2020-04-24 15:30:00,40.08,40.12,40.01,40.11,295786.0,27.8877,27.9155,27.839,27.9086,295786.0
2020-04-27 09:30:00,40.48,40.49,40.06,40.13,78690.0,28.166,28.173,27.8738,27.9225,78690.0
2020-04-27 10:00:00,40.12,40.22,40.05,40.21,60634.0,27.9155,27.9851,27.8668,27.9782,60634.0
2020-04-27 10:30:00,40.22,40.25,40.15,40.21,28289.0,27.9851,28.006,27.9364,27.9782,28289.0
2020-04-27 11:00:00,40.22,40.24,40.11,40.15,121620.0,27.9851,27.999,27.9086,27.9364,121620.0
2020-04-27 11:30:00,40.16,40.27,40.15,40.22,40297.0,27.9434,28.0199,27.9364,27.9851,40297.0
2020-04-27 12:00:00,40.23,40.27,40.17,40.2,38442.0,27.9921,28.0199,27.9503,27.9712,38442.0
2020-04-27 12:30:00,40.18,40.3,40.16,40.27,38908.0,27.9573,28.0408,27.9434,28.0199,38908.0
2020-04-27 13:00:00,40.27,40.36,40.22,40.31,45428.0,28.0199,28.0825,27.9851,28.0477,45428.0
2020-04-27 13:30:00,40.3,40.35,40.25,40.31,33330.0,28.0408,28.0756,28.006,28.0477,33330.0
2020-04-27 14:00:00,40.31,40.41,40.31,40.4,35888.0,28.0477,28.1173,28.0477,28.1104,35888.0
2020-04-27 14:30:00,40.4,40.53,40.38,40.43,90530.0,28.1104,28.2008,28.0964,28.1312,90530.0
2020-04-27 15:00:00,40.44,40.48,40.39,40.44,50139.0,28.1382,28.166,28.1034,28.1382,50139.0
2020-04-27 15:30:00,40.44,40.65,40.4,40.61,231958.0,28.1382,28.2843,28.1104,28.2565,231958.0
2020-04-28 09:30:00,41.06,41.21,40.9,40.92,131505.0,28.5696,28.674,28.4583,28.4722,131505.0
2020-04-28 10:00:00,40.92,41.05,40.87,40.95,75760.0,28.4722,28.5626,28.4374,28.493,75760.0
2020-04-28 10:30:00,40.95,41.01,40.66,40.7,62962.0,28.493,28.5348,28.2913,28.3191,62962.0
2020-04-28 11:00:00,40.69,40.82,40.63,40.8,70493.0,28.3121,28.4026,28.2704,28.3887,70493.0
2020-04-28 11:30:00,40.81,40.95,40.74,40.83,37902.0,28.3956,28.493,28.3469,28.4095,37902.0
2020-04-28 12:00:00,40.8,40.85,40.73,40.74,63474.0,28.3887,28.4235,28.34,28.3469,63474.0
2020-04-28 12:30:00,40.73,41.03,40.73,41.0,39553.0,28.34,28.5487,28.34,28.5278,39553.0
2020-04-28 13:00:00,40.99,41.07,40.99,41.04,29758.0,28.5209,28.5765,28.5209,28.5557,29758.0
2020-04-28 13:30:00,41.04,41.07,40.97,40.97,42781.0,28.5557,28.5765,28.507,28.507,42781.0
2020-04-28 14:00:00,40.98,41.01,40.93,40.97,62887.0,28.5139,28.5348,28.4791,28.507,62887.0
2020-04-28 14:30:00,40.98,41.01,40.9,40.99,37013.0,28.5139,28.5348,28.4583,28.5209,37013.0
2020-04-28 15:00:00,41.0,41.08,40.98,41.06,96965.0,28.5278,28.5835,28.5139,28.5696,96965.0
2020-04-28 15:30:00,41.06,41.09,40.92,40.95,196556.0,28.5696,28.5905,28.4722,28.493,196556.0
2020-04-29 09:30:00,41.47,41.67,41.28,41.32,81850.0,28.8549,28.994,28.7227,28.7505,81850.0
2020-04-29 10:00:00,41.33,41.44,41.24,41.37,59576.0,28.7574,28.834,28.6948,28.7853,59576.0
2020-04-29 10:30:00,41.36,41.42,41.33,41.4,48038.0,28.7783,28.8201,28.7574,28.8062,48038.0
2020-04-29 11:00:00,41.39,41.6,41.36,41.59,55734.0,28.7992,28.9453,28.7783,28.9384,55734.0
2020-04-29 11:30:00,41.58,41.6,41.47,41.51,50745.0,28.9314,28.9453,28.8549,28.8827,50745.0
2020-04-29 12:00:00,41.52,41.55,41.42,41.42,79202.0,28.8896,28.9105,28.8201,28.8201,79202.0
2020-04-29 12:30:00,41.43,41.51,41.41,41.44,45098.0,28.827,28.8827,28.8131,28.834,45098.0
2020-04-29 13:00:00,41.43,41.49,41.34,41.38,64520.0,28.827,28.8688,28.7644,28.7922,64520.0
2020-04-29 13:30:00,41.38,41.39,41.26,41.26,71906.0,28.7922,28.7992,28.7087,28.7087,71906.0
2020-04-29 14:00:00,41.27,41.31,41.13,41.23,85458.0,28.7157,28.7435,28.6183,28.6879,85458.0
2020-04-29 14:30:00,41.24,41.26,41.01,41.07,163502.0,28.6948,28.7087,28.5348,28.5765,163502.0
2020-04-29 15:00:00,41.05,41.23,41.04,41.18,181822.0,28.5626,28.6879,28.5557,28.6531,181822.0
2020-04-29 15:30:00,41.19,41.37,41.17,41.27,322375.0,28.66,28.7853,28.6461,28.7157,322375.0
2020-04-30 09:30:00,41.4,41.4,40.76,40.88,158167.0,28.8062,28.8062,28.3608,28.4443,158167.0
2020-04-30 10:00:00,40.89,40.9,40.59,40.78,67862.0,28.4513,28.4583,28.2426,28.3748,67862.0
2020-04-30 10:30:00,40.76,40.88,40.68,40.72,81398.0,28.3608,28.4443,28.3052,28.333,81398.0
2020-04-30 11:00:00,40.73,40.87,40.61,40.61,65442.0,28.34,28.4374,28.2565,28.2565,65442.0
2020-04-30 11:30:00,40.6,40.64,40.38,40.38,77272.0,28.2495,28.2773,28.0964,28.0964,77272.0
2020-04-30 12:00:00,40.39,40.43,40.25,40.31,64247.0,28.1034,28.1312,28.006,28.0477,64247.0
2020-04-30 12:30:00,40.3,40.45,40.29,40.44,95517.0,28.0408,28.1451,28.0338,28.1382,95517.0
2020-04-30 13:00:00,40.43,40.55,40.4,40.48,41871.0,28.1312,28.2147,28.1104,28.166,41871.0
2020-04-30 13:30:00,40.48,40.49,40.34,40.39,49052.0,28.166,28.173,28.0686,28.1034,49052.0
2020-04-30 14:00:00,40.39,40.55,40.35,40.54,45695.0,28.1034,28.2147,28.0756,28.2078,45695.0
2020-04-30 14:30:00,40.54,40.58,40.42,40.43,62354.0,28.2078,28.2356,28.1243,28.1312,62354.0
2020-04-30 15:00:00,40.43,40.7,40.42,40.64,82215.0,28.1312,28.3191,28.1243,28.2773,82215.0
2020-04-30 15:30:00,40.64,40.72,40.45,40.45,190371.0,28.2773,28.333,28.1451,28.1451,190371.0
2020-05-01 09:30:00,39.89,40.07,39.72,39.82,97081.0,27.7555,27.8807,27.6372,27.7068,97081.0
2020-05-01 10:00:00,39.82,39.94,39.78,39.85,83254.0,27.7068,27.7903,27.679,27.7277,83254.0
2020-05-01 10:30:00,39.85,40.02,39.79,39.98,49059.0,27.7277,27.8459,27.6859,27.8181,49059.0
2020-05-01 11:00:00,39.97,39.98,39.72,39.72,36429.0,27.8112,27.8181,27.6372,27.6372,36429.0
2020-05-01 11:30:00,39.73,39.87,39.68,39.79,47968.0,27.6442,27.7416,27.6094,27.6859,47968.0
2020-05-01 12:00:00,39.79,39.81,39.72,39.73,53184.0,27.6859,27.6998,27.6372,27.6442,53184.0
2020-05-01 12:30:00,39.71,39.74,39.63,39.73,39263.0,27.6302,27.6511,27.5746,27.6442,39263.0
2020-05-01 13:00:00,39.73,39.76,39.56,39.64,32671.0,27.6442,27.665,27.5259,27.5815,32671.0
2020-05-01 13:30:00,39.64,39.68,39.6,39.63,34526.0,27.5815,27.6094,27.5537,27.5746,34526.0
2020-05-01 14:00:00,39.62,39.74,39.6,39.69,50426.0,27.5676,27.6511,27.5537,27.6163,50426.0
2020-05-01 14:30:00,39.69,39.71,39.61,39.67,38083.0,27.6163,27.6302,27.5607,27.6024,38083.0
2020-05-01 15:00:00,39.67,39.81,39.66,39.77,41104.0,27.6024,27.6998,27.5955,27.672,41104.0
2020-05-01 15:30:00,39.75,39.79,39.61,39.66,128663.0,27.6581,27.6859,27.5607,27.5955,128663.0
2020-05-04 09:30:00,39.44,39.59,39.21,39.39,81314.0,27.4424,27.5468,27.2823,27.4076,81314.0
2020-05-04 10:00:00,39.4,39.63,39.39,39.46,60346.0,27.4146,27.5746,27.4076,27.4563,60346.0
2020-05-04 10:30:00,39.43,39.71,39.39,39.64,46856.0,27.4354,27.6302,27.4076,27.5815,46856.0
2020-05-04 11:00:00,39.6,39.69,39.44,39.45,57900.0,27.5537,27.6163,27.4424,27.4493,57900.0
2020-05-04 11:30:00,39.44,39.52,39.39,39.49,51480.0,27.4424,27.498,27.4076,27.4772,51480.0
2020-05-04 12:00:00,39.5,39.61,39.47,39.6,46426.0,27.4841,27.5607,27.4633,27.5537,46426.0
2020-05-04 12:30:00,39.6,39.63,39.47,39.48,42347.0,27.5537,27.5746,27.4633,27.4702,42347.0
2020-05-04 13:00:00,39.48,39.51,39.39,39.5,37691.0,27.4702,27.4911,27.4076,27.4841,37691.0
2020-05-04 13:30:00,39.5,39.61,39.5,39.57,33853.0,27.4841,27.5607,27.4841,27.5328,33853.0
2020-05-04 14:00:00,39.57,39.67,39.57,39.66,26535.0,27.5328,27.6024,27.5328,27.5955,26535.0
2020-05-04 14:30:00,39.65,39.8,39.65,39.79,39202.0,27.5885,27.6929,27.5885,27.6859,39202.0
2020-05-04 15:00:00,39.79,39.82,39.7,39.73,51197.0,27.6859,27.7068,27.6233,27.6442,51197.0
2020-05-04 15:30:00,39.73,40.01,39.7,39.97,139724.0,27.6442,27.839,27.6233,27.8112,139724.0
2020-05-05 09:30:00,40.19,40.55,40.13,40.47,92568.0,27.9642,28.2147,27.9225,28.1591,92568.0
2020-05-05 10:00:00,40.47,40.52,40.39,40.43,71662.0,28.1591,28.1938,28.1034,28.1312,71662.0
2020-05-05 10:30:00,40.44,40.6,40.42,40.47,69764.0,28.1382,28.2495,28.1243,28.1591,69764.0
2020-05-05 11:00:00,40.47,40.55,40.4,40.5,51316.0,28.1591,28.2147,28.1104,28.1799,51316.0
2020-05-05 11:30:00,40.49,40.53,40.44,40.46,38870.0,28.173,28.2008,28.1382,28.1521,38870.0
2020-05-05 12:00:00,40.46,40.53,40.45,40.51,40183.0,28.1521,28.2008,28.1451,28.1869,40183.0
2020-05-05 12:30:00,40.5,40.55,40.38,40.39,28606.0,28.1799,28.2147,28.0964,28.1034,28606.0
2020-05-05 13:00:00,40.39,40.43,40.35,40.41,24622.0,28.1034,28.1312,28.0756,28.1173,24622.0
2020-05-05 13:30:00,40.41,40.42,40.34,40.37,25799.0,28.1173,28.1243,28.0686,28.0895,25799.0
2020-05-05 14:00:00,40.35,40.42,40.32,40.41,31809.0,28.0756,28.1243,28.0547,28.1173,31809.0
2020-05-05 14:30:00,40.4,40.42,40.35,40.4,42796.0,28.1104,28.1243,28.0756,28.1104,42796.0
2020-05-05 15:00:00,40.38,40.42,40.25,40.28,52472.0,28.0964,28.1243,28.006,28.0269,52472.0
2020-05-05 15:30:00,40.29,40.32,40.2,40.24,92353.0,28.0338,28.0547,27.9712,27.999,92353.0
2020-05-06 09:30:00,40.25,40.45,40.18,40.36,136334.0,28.006,28.1451,27.9573,28.0825,136334.0
2020-05-06 10:00:00,40.39,40.41,40.23,40.38,42145.0,28.1034,28.1173,27.9921,28.0964,42145.0
2020-05-06 10:30:00,40.38,40.61,40.31,40.58,43201.0,28.0964,28.2565,28.0477,28.2356,43201.0
2020-05-06 11:00:00,40.59,40.59,40.42,40.42,52093.0,28.2426,28.2426,28.1243,28.1243,52093.0
2020-05-06 11:30:00,40.43,40.48,40.36,40.44,84396.0,28.1312,28.166,28.0825,28.1382,84396.0
2020-05-06 12:00:00,40.44,40.6,40.42,40.57,42241.0,28.1382,28.2495,28.1243,28.2286,42241.0
2020-05-06 12:30:00,40.55,40.61,40.53,40.55,30091.0,28.2147,28.2565,28.2008,28.2147,30091.0
2020-05-06 13:00:00,40.55,40.59,40.45,40.51,31229.0,28.2147,28.2426,28.1451,28.1869,31229.0
2020-05-06 13:30:00,40.51,40.55,40.49,40.51,29735.0,28.1869,28.2147,28.173,28.1869,29735.0
2020-05-06 14:00:00,40.5,40.57,40.4,40.52,49794.0,28.1799,28.2286,28.1104,28.1938,49794.0
2020-05-06 14:30:00,40.51,40.6,40.5,40.52,49653.0,28.1869,28.2495,28.1799,28.1938,49653.0
2020-05-06 15:00:00,40.52,40.57,40.46,40.5,52263.0,28.1938,28.2286,28.1521,28.1799,52263.0
2020-05-06 15:30:00,40.47,40.47,40.15,40.2,154245.0,28.1591,28.1591,27.9364,27.9712,154245.0
2020-05-07 09:30:00,40.91,40.91,40.49,40.6,93166.0,28.4652,28.4652,28.173,28.2495,93166.0
2020-05-07 10:00:00,40.59,40.59,40.32,40.56,76114.0,28.2426,28.2426,28.0547,28.2217,76114.0
2020-05-07 10:30:00,40.55,40.63,40.46,40.53,46788.0,28.2147,28.2704,28.1521,28.2008,46788.0
2020-05-07 11:00:00,40.52,40.58,40.44,40.58,68525.0,28.1938,28.2356,28.1382,28.2356,68525.0
2020-05-07 11:30:00,40.59,40.78,40.56,40.7,44829.0,28.2426,28.3748,28.2217,28.3191,44829.0
2020-05-07 12:00:00,40.71,40.77,40.66,40.76,42316.0,28.3261,28.3678,28.2913,28.3608,42316.0
2020-05-07 12:30:00,40.76,40.76,40.56,40.64,43989.0,28.3608,28.3608,28.2217,28.2773,43989.0
2020-05-07 13:00:00,40.63,40.67,40.6,40.63,39518.0,28.2704,28.2982,28.2495,28.2704,39518.0
2020-05-07 13:30:00,40.63,40.7,40.56,40.58,37763.0,28.2704,28.3191,28.2217,28.2356,37763.0
2020-05-07 14:00:00,40.56,40.6,40.43,40.48,34364.0,28.2217,28.2495,28.1312,28.166,34364.0
2020-05-07 14:30:00,40.48,40.49,40.42,40.45,33502.0,28.166,28.173,28.1243,28.1451,33502.0
2020-05-07 15:00:00,40.45,40.6,40.42,40.55,49551.0,28.1451,28.2495,28.1243,28.2147,49551.0
2020-05-07 15:30:00,40.56,40.6,40.32,40.39,161761.0,28.2217,28.2495,28.0547,28.1034,161761.0
2020-05-08 09:30:00,40.93,40.93,40.56,40.58,80147.0,28.4791,28.4791,28.2217,28.2356,80147.0
2020-05-08 10:00:00,40.59,40.71,40.55,40.61,65240.0,28.2426,28.3261,28.2147,28.2565,65240.0
2020-05-08 10:30:00,40.6,40.7,40.57,40.66,51919.0,28.2495,28.3191,28.2286,28.2913,51919.0
2020-05-08 11:00:00,40.66,40.83,40.65,40.83,44264.0,28.2913,28.4095,28.2843,28.4095,44264.0
2020-05-08 11:30:00,40.83,40.9,40.81,40.84,39689.0,28.4095,28.4583,28.3956,28.4165,39689.0
2020-05-08 12:00:00,40.85,40.91,40.84,40.9,29293.0,28.4235,28.4652,28.4165,28.4583,29293.0
2020-05-08 12:30:00,40.89,40.91,40.83,40.91,37566.0,28.4513,28.4652,28.4095,28.4652,37566.0
2020-05-08 13:00:00,40.91,40.92,40.81,40.84,28167.0,28.4652,28.4722,28.3956,28.4165,28167.0
2020-05-08 13:30:00,40.83,40.84,40.74,40.75,26371.0,28.4095,28.4165,28.3469,28.3539,26371.0
2020-05-08 14:00:00,40.75,40.77,40.72,40.75,33710.0,28.3539,28.3678,28.333,28.3539,33710.0
2020-05-08 14:30:00,40.75,40.86,40.74,40.8,43437.0,28.3539,28.4304,28.3469,28.3887,43437.0
2020-05-08 15:00:00,40.81,40.82,40.74,40.76,48572.0,28.3956,28.4026,28.3469,28.3608,48572.0
2020-05-08 15:30:00,40.76,40.79,40.7,40.78,130349.0,28.3608,28.3817,28.3191,28.3748,130349.0
2020-05-11 09:30:00,40.5,40.64,40.33,40.47,76088.0,28.1799,28.2773,28.0616,28.1591,76088.0
2020-05-11 10:00:00,40.47,40.49,40.31,40.4,38418.0,28.1591,28.173,28.0477,28.1104,38418.0
2020-05-11 10:30:00,40.39,40.44,40.32,40.32,59893.0,28.1034,28.1382,28.0547,28.0547,59893.0
2020-05-11 11:00:00,40.32,40.45,40.27,40.41,36159.0,28.0547,28.1451,28.0199,28.1173,36159.0
2020-05-11 11:30:00,40.41,40.45,40.38,40.44,37658.0,28.1173,28.1451,28.0964,28.1382,37658.0
2020-05-11 12:00:00,40.45,40.5,40.38,40.5,45668.0,28.1451,28.1799,28.0964,28.1799,45668.0
2020-05-11 12:30:00,40.5,40.61,40.49,40.58,82207.0,28.1799,28.2565,28.173,28.2356,82207.0
2020-05-11 13:00:00,40.57,40.73,40.55,40.71,41158.0,28.2286,28.34,28.2147,28.3261,41158.0
2020-05-11 13:30:00,40.7,40.72,40.65,40.68,50756.0,28.3191,28.333,28.2843,28.3052,50756.0
2020-05-11 14:00:00,40.68,40.69,40.53,40.55,49846.0,28.3052,28.3121,28.2008,28.2147,49846.0
2020-05-11 14:30:00,40.55,40.64,40.55,40.63,28240.0,28.2147,28.2773,28.2147,28.2704,28240.0
2020-05-11 15:00:00,40.63,40.76,40.63,40.76,41894.0,28.2704,28.3608,28.2704,28.3608,41894.0
2020-05-11 15:30:00,40.75,40.8,40.72,40.77,96126.0,28.3539,28.3887,28.333,28.3678,96126.0
2020-05-12 09:30:00,40.92,40.97,40.71,40.84,55615.0,28.4722,28.507,28.3261,28.4165,55615.0
2020-05-12 10:00:00,40.84,40.84,40.57,40.63,63929.0,28.4165,28.4165,28.2286,28.2704,63929.0
2020-05-12 10:30:00,40.62,40.74,40.58,40.63,30043.0,28.2634,28.3469,28.2356,28.2704,30043.0
2020-05-12 11:00:00,40.62,40.65,40.53,40.57,54310.0,28.2634,28.2843,28.2008,28.2286,54310.0
2020-05-12 11:30:00,40.58,40.61,40.5,40.56,32430.0,28.2356,28.2565,28.1799,28.2217,32430.0
2020-05-12 12:00:00,40.56,40.62,40.48,40.53,49917.0,28.2217,28.2634,28.166,28.2008,49917.0
2020-05-12 12:30:00,40.53,40.55,40.45,40.5,38479.0,28.2008,28.2147,28.1451,28.1799,38479.0
2020-05-12 13:00:00,40.49,40.5,40.26,40.28,57030.0,28.173,28.1799,28.0129,28.0269,57030.0
2020-05-12 13:30:00,40.27,40.32,40.24,40.24,31543.0,28.0199,28.0547,27.999,27.999,31543.0
2020-05-12 14:00:00,40.23,40.28,40.16,40.25,51961.0,27.9921,28.0269,27.9434,28.006,51961.0
2020-05-12 14:30:00,40.24,40.31,40.21,40.24,31646.0,27.999,28.0477,27.9782,27.999,31646.0
2020-05-12 15:00:00,40.25,40.26,40.12,40.15,60547.0,28.006,28.0129,27.9155,27.9364,60547.0
2020-05-12 15:30:00,40.15,40.16,39.83,39.84,119407.0,27.9364,27.9434,27.7137,27.7207,119407.0
2020-05-13 09:30:00,39.87,39.91,39.51,39.59,83034.0,27.7416,27.7694,27.4911,27.5468,83034.0
2020-05-13 10:00:00,39.58,39.72,39.56,39.72,83371.0,27.5398,27.6372,27.5259,27.6372,83371.0
2020-05-13 10:30:00,39.73,39.82,39.47,39.5,40922.0,27.6442,27.7068,27.4633,27.4841,40922.0
2020-05-13 11:00:00,39.52,39.6,39.3,39.41,45921.0,27.498,27.5537,27.345,27.4215,45921.0
2020-05-13 11:30:00,39.41,39.45,39.2,39.27,48142.0,27.4215,27.4493,27.2754,27.3241,48142.0
2020-05-13 12:00:00,39.28,39.29,39.02,39.08,51496.0,27.3311,27.338,27.1501,27.1919,51496.0
2020-05-13 12:30:00,39.09,39.11,39.01,39.05,32574.0,27.1989,27.2128,27.1432,27.171,32574.0
2020-05-13 13:00:00,39.02,39.04,38.94,39.0,34949.0,27.1501,27.1641,27.0945,27.1362,34949.0
2020-05-13 13:30:00,38.98,39.0,38.85,38.88,54095.0,27.1223,27.1362,27.0319,27.0527,54095.0
2020-05-13 14:00:00,38.88,38.91,38.84,38.86,34033.0,27.0527,27.0736,27.0249,27.0388,34033.0
2020-05-13 14:30:00,38.88,38.88,38.62,38.62,43356.0,27.0527,27.0527,26.8718,26.8718,43356.0
2020-05-13 15:00:00,38.63,38.76,38.63,38.69,83554.0,26.8788,26.9692,26.8788,26.9205,83554.0
2020-05-13 15:30:00,38.69,38.89,38.66,38.77,119367.0,26.9205,27.0597,26.8997,26.9762,119367.0
2020-05-14 09:30:00,38.41,38.61,38.16,38.18,122038.0,26.7257,26.8649,26.5518,26.5657,122038.0
2020-05-14 10:00:00,38.19,38.2,37.73,37.95,138166.0,26.5726,26.5796,26.2526,26.4056,138166.0
2020-05-14 10:30:00,37.95,38.34,37.89,38.32,89148.0,26.4056,26.677,26.3639,26.6631,89148.0
2020-05-14 11:00:00,38.32,38.53,38.32,38.45,81494.0,26.6631,26.8092,26.6631,26.7535,81494.0
2020-05-14 11:30:00,38.44,38.52,38.3,38.41,93408.0,26.7466,26.8022,26.6492,26.7257,93408.0
2020-05-14 12:00:00,38.41,38.73,38.37,38.72,79830.0,26.7257,26.9484,26.6979,26.9414,79830.0
2020-05-14 12:30:00,38.72,38.98,38.67,38.96,63983.0,26.9414,27.1223,26.9066,27.1084,63983.0
2020-05-14 13:00:00,38.97,39.23,38.96,39.23,69162.0,27.1154,27.2963,27.1084,27.2963,69162.0
2020-05-14 13:30:00,39.22,39.41,39.2,39.25,66542.0,27.2893,27.4215,27.2754,27.3102,66542.0
2020-05-14 14:00:00,39.26,39.28,39.11,39.14,57986.0,27.3171,27.3311,27.2128,27.2336,57986.0
2020-05-14 14:30:00,39.14,39.18,38.97,39.05,51667.0,27.2336,27.2615,27.1154,27.171,51667.0
2020-05-14 15:00:00,39.05,39.28,39.04,39.2,85464.0,27.171,27.3311,27.1641,27.2754,85464.0
2020-05-14 15:30:00,39.23,39.28,39.11,39.25,200808.0,27.2963,27.3311,27.2128,27.3102,200808.0
2020-05-15 09:30:00,39.07,39.26,38.94,39.26,46232.0,27.1849,27.3171,27.0945,27.3171,46232.0
2020-05-15 10:00:00,39.25,39.38,39.14,39.19,36985.0,27.3102,27.4006,27.2336,27.2684,36985.0
2020-05-15 10:30:00,39.19,39.22,38.83,38.86,34173.0,27.2684,27.2893,27.0179,27.0388,34173.0
2020-05-15 11:00:00,38.85,38.85,38.72,38.82,43969.0,27.0319,27.0319,26.9414,27.011,43969.0
2020-05-15 11:30:00,38.81,38.86,38.71,38.86,39708.0,27.004,27.0388,26.9344,27.0388,39708.0
2020-05-15 12:00:00,38.86,39.0,38.85,38.99,32485.0,27.0388,27.1362,27.0319,27.1293,32485.0
2020-05-15 12:30:00,39.0,39.04,38.8,38.84,34222.0,27.1362,27.1641,26.9971,27.0249,34222.0
2020-05-15 13:00:00,38.82,38.86,38.72,38.76,42563.0,27.011,27.0388,26.9414,26.9692,42563.0
2020-05-15 13:30:00,38.76,38.83,38.73,38.82,22973.0,26.9692,27.0179,26.9484,27.011,22973.0
2020-05-15 14:00:00,38.83,39.08,38.82,39.06,34158.0,27.0179,27.1919,27.011,27.178,34158.0
2020-05-15 14:30:00,39.05,39.06,38.84,38.84,39916.0,27.171,27.178,27.0249,27.0249,39916.0
2020-05-15 15:00:00,38.86,38.94,38.83,38.85,62080.0,27.0388,27.0945,27.0179,27.0319,62080.0
2020-05-15 15:30:00,38.85,38.97,38.82,38.9,143057.0,27.0319,27.1154,27.011,27.0667,143057.0
2020-05-18 09:30:00,39.71,39.84,39.45,39.45,77055.0,27.6302,27.7207,27.4493,27.4493,77055.0
2020-05-18 10:00:00,39.45,39.52,39.42,39.42,30536.0,27.4493,27.498,27.4285,27.4285,30536.0
2020-05-18 10:30:00,39.42,39.49,39.32,39.47,32094.0,27.4285,27.4772,27.3589,27.4633,32094.0
2020-05-18 11:00:00,39.47,39.58,39.46,39.55,86025.0,27.4633,27.5398,27.4563,27.5189,86025.0
2020-05-18 11:30:00,39.55,39.62,39.51,39.52,50522.0,27.5189,27.5676,27.4911,27.498,50522.0
2020-05-18 12:00:00,39.51,39.52,39.43,39.47,36501.0,27.4911,27.498,27.4354,27.4633,36501.0
2020-05-18 12:30:00,39.48,39.48,39.35,39.37,27075.0,27.4702,27.4702,27.3798,27.3937,27075.0
2020-05-18 13:00:00,39.38,39.41,39.33,39.33,32375.0,27.4006,27.4215,27.3658,27.3658,32375.0
2020-05-18 13:30:00,39.33,39.34,39.29,39.31,40750.0,27.3658,27.3728,27.338,27.3519,40750.0
2020-05-18 14:00:00,39.31,39.64,39.29,39.63,91236.0,27.3519,27.5815,27.338,27.5746,91236.0
2020-05-18 14:30:00,39.63,39.66,39.58,39.63,32206.0,27.5746,27.5955,27.5398,27.5746,32206.0
2020-05-18 15:00:00,39.65,39.68,39.58,39.61,38455.0,27.5885,27.6094,27.5398,27.5607,38455.0
2020-05-18 15:30:00,39.61,39.73,39.42,39.44,200618.0,27.5607,27.6442,27.4285,27.4424,200618.0
2020-05-19 09:30:00,39.53,39.73,39.28,39.54,178406.0,27.505,27.6442,27.3311,27.512,178406.0
2020-05-19 10:00:00,39.55,39.8,39.52,39.62,106827.0,27.5189,27.6929,27.498,27.5676,106827.0
2020-05-19 10:30:00,39.62,39.7,39.46,39.69,132818.0,27.5676,27.6233,27.4563,27.6163,132818.0
2020-05-19 11:00:00,39.68,39.68,39.57,39.62,85271.0,27.6094,27.6094,27.5328,27.5676,85271.0
2020-05-19 11:30:00,39.62,39.96,39.59,39.93,89057.0,27.5676,27.8042,27.5468,27.7833,89057.0
2020-05-19 12:00:00,39.93,39.94,39.81,39.92,77659.0,27.7833,27.7903,27.6998,27.7764,77659.0
2020-05-19 12:30:00,39.91,39.91,39.83,39.86,38590.0,27.7694,27.7694,27.7137,27.7346,38590.0
2020-05-19 13:00:00,39.85,39.99,39.82,39.86,192281.0,27.7277,27.8251,27.7068,27.7346,192281.0
2020-05-19 13:30:00,39.85,39.91,39.8,39.88,113261.0,27.7277,27.7694,27.6929,27.7485,113261.0
2020-05-19 14:00:00,39.87,39.96,39.81,39.95,61210.0,27.7416,27.8042,27.6998,27.7972,61210.0
2020-05-19 14:30:00,39.94,40.08,39.83,39.84,62532.0,27.7903,27.8877,27.7137,27.7207,62532.0
2020-05-19 15:00:00,39.84,40.06,39.84,40.04,107161.0,27.7207,27.8738,27.7207,27.8599,107161.0
2020-05-19 15:30:00,40.04,40.04,39.67,39.71,204421.0,27.8599,27.8599,27.6024,27.6302,204421.0
2020-05-20 09:30:00,40.01,40.07,39.72,39.72,119049.0,27.839,27.8807,27.6372,27.6372,119049.0
2020-05-20 10:00:00,39.74,39.94,39.71,39.91,58795.0,27.6511,27.7903,27.6302,27.7694,58795.0
2020-05-20 10:30:00,39.9,40.03,39.85,40.01,77199.0,27.7625,27.8529,27.7277,27.839,77199.0
2020-05-20 11:00:00,40.01,40.11,39.98,40.05,75918.0,27.839,27.9086,27.8181,27.8668,75918.0
2020-05-20 11:30:00,40.05,40.08,39.89,39.9,46221.0,27.8668,27.8877,27.7555,27.7625,46221.0
2020-05-20 12:00:00,39.91,39.94,39.68,39.74,50151.0,27.7694,27.7903,27.6094,27.6511,50151.0
2020-05-20 12:30:00,39.76,39.77,39.62,39.66,33597.0,27.665,27.672,27.5676,27.5955,33597.0
2020-05-20 13:00:00,39.66,39.72,39.65,39.65,32476.0,27.5955,27.6372,27.5885,27.5885,32476.0
2020-05-20 13:30:00,39.64,39.74,39.63,39.67,31413.0,27.5815,27.6511,27.5746,27.6024,31413.0
2020-05-20 14:00:00,39.67,39.75,39.64,39.67,51466.0,27.6024,27.6581,27.5815,27.6024,51466.0
2020-05-20 14:30:00,39.67,39.77,39.67,39.74,54463.0,27.6024,27.672,27.6024,27.6511,54463.0
2020-05-20 15:00:00,39.74,39.79,39.69,39.72,44171.0,27.6511,27.6859,27.6163,27.6372,44171.0
2020-05-20 15:30:00,39.72,39.76,39.6,39.6,198815.0,27.6372,27.665,27.5537,27.5537,198815.0
2020-05-21 09:30:00,39.71,39.71,39.41,39.5,55099.0,27.6302,27.6302,27.4215,27.4841,55099.0
2020-05-21 10:00:00,39.48,39.58,39.42,39.49,37296.0,27.4702,27.5398,27.4285,27.4772,37296.0
2020-05-21 10:30:00,39.46,39.54,39.33,39.47,59508.0,27.4563,27.512,27.3658,27.4633,59508.0
2020-05-21 11:00:00,39.46,39.5,39.21,39.23,46114.0,27.4563,27.4841,27.2823,27.2963,46114.0
2020-05-21 11:30:00,39.24,39.39,39.24,39.34,31936.0,27.3032,27.4076,27.3032,27.3728,31936.0
2020-05-21 12:00:00,39.35,39.41,39.29,39.39,50382.0,27.3798,27.4215,27.338,27.4076,50382.0
2020-05-21 12:30:00,39.38,39.45,39.35,39.36,42696.0,27.4006,27.4493,27.3798,27.3867,42696.0
2020-05-21 13:00:00,39.37,39.42,39.22,39.22,33001.0,27.3937,27.4285,27.2893,27.2893,33001.0
2020-05-21 13:30:00,39.2,39.2,39.09,39.16,26934.0,27.2754,27.2754,27.1989,27.2476,26934.0
2020-05-21 14:00:00,39.16,39.23,39.16,39.2,34606.0,27.2476,27.2963,27.2476,27.2754,34606.0
2020-05-21 14:30:00,39.2,39.2,39.05,39.09,30473.0,27.2754,27.2754,27.171,27.1989,30473.0
2020-05-21 15:00:00,39.11,39.21,39.1,39.14,42205.0,27.2128,27.2823,27.2058,27.2336,42205.0
2020-05-21 15:30:00,39.14,39.2,38.99,39.02,135445.0,27.2336,27.2754,27.1293,27.1501,135445.0
2020-05-22 09:30:00,38.87,38.87,38.59,38.72,50158.0,27.0458,27.0458,26.851,26.9414,50158.0
2020-05-22 10:00:00,38.71,38.8,38.67,38.8,32716.0,26.9344,26.9971,26.9066,26.9971,32716.0
2020-05-22 10:30:00,38.78,38.82,38.7,38.72,40008.0,26.9832,27.011,26.9275,26.9414,40008.0
2020-05-22 11:00:00,38.71,38.75,38.63,38.71,65584.0,26.9344,26.9623,26.8788,26.9344,65584.0
2020-05-22 11:30:00,38.7,38.72,38.65,38.71,40279.0,26.9275,26.9414,26.8927,26.9344,40279.0
2020-05-22 12:00:00,38.7,38.82,38.7,38.8,48186.0,26.9275,27.011,26.9275,26.9971,48186.0
2020-05-22 12:30:00,38.8,38.91,38.78,38.87,48083.0,26.9971,27.0736,26.9832,27.0458,48083.0
2020-05-22 13:00:00,38.87,39.09,38.87,39.08,54569.0,27.0458,27.1989,27.0458,27.1919,54569.0
2020-05-22 13:30:00,39.08,39.14,39.06,39.13,33710.0,27.1919,27.2336,27.178,27.2267,33710.0
2020-05-22 14:00:00,39.13,39.2,39.05,39.18,73580.0,27.2267,27.2754,27.171,27.2615,73580.0
2020-05-22 14:30:00,39.18,39.18,39.05,39.06,57094.0,27.2615,27.2615,27.171,27.178,57094.0
2020-05-22 15:00:00,39.05,39.08,38.99,39.04,83025.0,27.171,27.1919,27.1293,27.1641,83025.0
2020-05-22 15:30:00,39.04,39.11,39.03,39.07,86238.0,27.1641,27.2128,27.1571,27.1849,86238.0
2020-05-26 09:30:00,39.87,40.09,39.86,40.01,123977.0,27.7416,27.8947,27.7346,27.839,123977.0
2020-05-26 10:00:00,40.03,40.35,39.99,40.35,62022.0,27.8529,28.0756,27.8251,28.0756,62022.0
2020-05-26 10:30:00,40.35,40.48,40.31,40.45,44609.0,28.0756,28.166,28.0477,28.1451,44609.0
2020-05-26 11:00:00,40.43,40.56,40.41,40.49,94389.0,28.1312,28.2217,28.1173,28.173,94389.0
2020-05-26 11:30:00,40.5,40.64,40.39,40.39,48007.0,28.1799,28.2773,28.1034,28.1034,48007.0
2020-05-26 12:00:00,40.4,40.44,40.35,40.41,40338.0,28.1104,28.1382,28.0756,28.1173,40338.0
2020-05-26 12:30:00,40.41,40.47,40.32,40.34,33647.0,28.1173,28.1591,28.0547,28.0686,33647.0
2020-05-26 13:00:00,40.34,40.36,40.28,40.34,84100.0,28.0686,28.0825,28.0269,28.0686,84100.0
2020-05-26 13:30:00,40.35,40.37,40.32,40.33,34292.0,28.0756,28.0895,28.0547,28.0616,34292.0
2020-05-26 14:00:00,40.33,40.4,40.33,40.39,21219.0,28.0616,28.1104,28.0616,28.1034,21219.0
2020-05-26 14:30:00,40.38,40.45,40.38,40.4,68636.0,28.0964,28.1451,28.0964,28.1104,68636.0
2020-05-26 15:00:00,40.4,40.43,40.33,40.4,81423.0,28.1104,28.1312,28.0616,28.1104,81423.0
2020-05-26 15:30:00,40.4,40.41,40.27,40.4,166850.0,28.1104,28.1173,28.0199,28.1104,166850.0
2020-05-27 09:30:00,40.77,40.97,40.52,40.55,116352.0,28.3678,28.507,28.1938,28.2147,116352.0
2020-05-27 10:00:00,40.55,40.79,40.54,40.59,33319.0,28.2147,28.3817,28.2078,28.2426,33319.0
2020-05-27 10:30:00,40.58,40.66,40.44,40.5,43477.0,28.2356,28.2913,28.1382,28.1799,43477.0
2020-05-27 11:00:00,40.48,40.62,40.28,40.54,61548.0,28.166,28.2634,28.0269,28.2078,61548.0
2020-05-27 11:30:00,40.54,40.74,40.42,40.73,49072.0,28.2078,28.3469,28.1243,28.34,49072.0
2020-05-27 12:00:00,40.74,40.8,40.65,40.68,43171.0,28.3469,28.3887,28.2843,28.3052,43171.0
2020-05-27 12:30:00,40.67,40.78,40.65,40.74,30227.0,28.2982,28.3748,28.2843,28.3469,30227.0
2020-05-27 13:00:00,40.73,40.81,40.64,40.8,28826.0,28.34,28.3956,28.2773,28.3887,28826.0
2020-05-27 13:30:00,40.8,40.87,40.73,40.77,57758.0,28.3887,28.4374,28.34,28.3678,57758.0
2020-05-27 14:00:00,40.76,40.93,40.76,40.87,61846.0,28.3608,28.4791,28.3608,28.4374,61846.0
2020-05-27 14:30:00,40.88,40.89,40.84,40.89,48977.0,28.4443,28.4513,28.4165,28.4513,48977.0
2020-05-27 15:00:00,40.88,40.94,40.81,40.9,46764.0,28.4443,28.4861,28.3956,28.4583,46764.0
2020-05-27 15:30:00,40.89,40.93,40.73,40.9,119479.0,28.4513,28.4791,28.34,28.4583,119479.0
2020-05-28 09:30:00,41.1,41.13,40.84,41.01,86004.0,28.5974,28.6183,28.4165,28.5348,86004.0
2020-05-28 10:00:00,41.01,41.1,40.92,40.96,36301.0,28.5348,28.5974,28.4722,28.5,36301.0
2020-05-28 10:30:00,40.95,41.01,40.9,40.95,31492.0,28.493,28.5348,28.4583,28.493,31492.0
2020-05-28 11:00:00,40.95,41.02,40.93,41.01,34567.0,28.493,28.5417,28.4791,28.5348,34567.0
2020-05-28 11:30:00,41.03,41.27,41.03,41.26,50237.0,28.5487,28.7157,28.5487,28.7087,50237.0
2020-05-28 12:00:00,41.26,41.26,41.16,41.21,36712.0,28.7087,28.7087,28.6392,28.674,36712.0
2020-05-28 12:30:00,41.21,41.34,41.2,41.29,23598.0,28.674,28.7644,28.667,28.7296,23598.0
2020-05-28 13:00:00,41.29,41.41,41.29,41.41,27188.0,28.7296,28.8131,28.7296,28.8131,27188.0
2020-05-28 13:30:00,41.42,41.48,41.31,41.34,36251.0,28.8201,28.8618,28.7435,28.7644,36251.0
2020-05-28 14:00:00,41.33,41.34,41.24,41.25,32334.0,28.7574,28.7644,28.6948,28.7018,32334.0
2020-05-28 14:30:00,41.26,41.36,41.24,41.35,25016.0,28.7087,28.7783,28.6948,28.7714,25016.0
2020-05-28 15:00:00,41.36,41.48,41.34,41.36,59577.0,28.7783,28.8618,28.7644,28.7783,59577.0
2020-05-28 15:30:00,41.35,41.38,41.24,41.38,134782.0,28.7714,28.7922,28.6948,28.7922,134782.0
2020-05-29 09:30:00,41.14,41.5,41.04,41.44,88933.0,28.6252,28.8757,28.5557,28.834,88933.0
2020-05-29 10:00:00,41.44,41.6,41.39,41.4,94332.0,28.834,28.9453,28.7992,28.8062,94332.0
2020-05-29 10:30:00,41.41,41.47,41.26,41.28,101593.0,28.8131,28.8549,28.7087,28.7227,101593.0
2020-05-29 11:00:00,41.28,41.39,41.2,41.31,92922.0,28.7227,28.7992,28.667,28.7435,92922.0
2020-05-29 11:30:00,41.31,41.33,41.26,41.27,48128.0,28.7435,28.7574,28.7087,28.7157,48128.0
2020-05-29 12:00:00,41.29,41.31,41.2,41.23,150507.0,28.7296,28.7435,28.667,28.6879,150507.0
2020-05-29 12:30:00,41.23,41.4,41.14,41.34,140027.0,28.6879,28.8062,28.6252,28.7644,140027.0
2020-05-29 13:00:00,41.34,41.34,41.26,41.3,57748.0,28.7644,28.7644,28.7087,28.7366,57748.0
2020-05-29 13:30:00,41.3,41.33,41.27,41.29,57516.0,28.7366,28.7574,28.7157,28.7296,57516.0
2020-05-29 14:00:00,41.28,41.57,41.26,41.55,105419.0,28.7227,28.9244,28.7087,28.9105,105419.0
2020-05-29 14:30:00,41.56,41.56,41.13,41.48,93707.0,28.9175,28.9175,28.6183,28.8618,93707.0
2020-05-29 15:00:00,41.53,41.61,41.45,41.48,71727.0,28.8966,28.9523,28.8409,28.8618,71727.0
2020-05-29 15:30:00,41.49,41.53,41.35,41.47,235111.0,28.8688,28.8966,28.7714,28.8549,235111.0
2020-06-01 09:30:00,41.6,42.03,41.54,41.8,106422.0,28.9453,29.2445,28.9036,29.0845,106422.0
2020-06-01 10:00:00,41.81,42.0,41.77,41.9,49305.0,29.0914,29.2236,29.0636,29.1541,49305.0
2020-06-01 10:30:00,41.9,42.03,41.83,41.99,58739.0,29.1541,29.2445,29.1053,29.2167,58739.0
2020-06-01 11:00:00,41.99,42.01,41.88,41.92,46383.0,29.2167,29.2306,29.1401,29.168,46383.0
2020-06-01 11:30:00,41.91,42.08,41.9,41.94,51257.0,29.161,29.2793,29.1541,29.1819,51257.0
2020-06-01 12:00:00,41.93,42.0,41.89,41.93,46905.0,29.1749,29.2236,29.1471,29.1749,46905.0
2020-06-01 12:30:00,41.95,42.06,41.92,42.04,36090.0,29.1888,29.2654,29.168,29.2515,36090.0
2020-06-01 13:00:00,42.05,42.05,41.97,41.98,21928.0,29.2584,29.2584,29.2028,29.2097,21928.0
2020-06-01 13:30:00,41.98,42.02,41.87,41.91,27288.0,29.2097,29.2375,29.1332,29.161,27288.0
2020-06-01 14:00:00,41.9,42.07,41.9,41.9,60281.0,29.1541,29.2723,29.1541,29.1541,60281.0
2020-06-01 14:30:00,41.91,42.04,41.9,42.03,36118.0,29.161,29.2515,29.1541,29.2445,36118.0
2020-06-01 15:00:00,42.05,42.07,41.99,42.05,30497.0,29.2584,29.2723,29.2167,29.2584,30497.0
2020-06-01 15:30:00,42.04,42.11,42.01,42.06,133214.0,29.2515,29.3002,29.2306,29.2654,133214.0
2020-06-02 09:30:00,42.41,42.5,42.16,42.34,79992.0,29.5089,29.5715,29.335,29.4602,79992.0
2020-06-02 10:00:00,42.35,42.56,42.34,42.49,61202.0,29.4672,29.6133,29.4602,29.5646,61202.0
2020-06-02 10:30:00,42.5,42.59,42.44,42.46,63709.0,29.5715,29.6342,29.5298,29.5437,63709.0
2020-06-02 11:00:00,42.46,42.47,42.37,42.41,65266.0,29.5437,29.5507,29.4811,29.5089,65266.0
2020-06-02 11:30:00,42.41,42.64,42.41,42.59,59727.0,29.5089,29.6689,29.5089,29.6342,59727.0
2020-06-02 12:00:00,42.57,42.61,42.46,42.49,34241.0,29.6202,29.6481,29.5437,29.5646,34241.0
2020-06-02 12:30:00,42.48,42.55,42.47,42.48,33580.0,29.5576,29.6063,29.5507,29.5576,33580.0
2020-06-02 13:00:00,42.47,42.55,42.45,42.49,31492.0,29.5507,29.6063,29.5367,29.5646,31492.0
2020-06-02 13:30:00,42.5,42.56,42.46,42.5,41521.0,29.5715,29.6133,29.5437,29.5715,41521.0
2020-06-02 14:00:00,42.49,42.52,42.44,42.48,40223.0,29.5646,29.5855,29.5298,29.5576,40223.0
2020-06-02 14:30:00,42.48,42.49,42.4,42.43,53217.0,29.5576,29.5646,29.502,29.5228,53217.0
2020-06-02 15:00:00,42.44,42.5,42.42,42.46,75983.0,29.5298,29.5715,29.5159,29.5437,75983.0
2020-06-02 15:30:00,42.46,42.64,42.4,42.62,116219.0,29.5437,29.6689,29.502,29.655,116219.0
2020-06-03 09:30:00,42.97,42.98,42.72,42.91,121721.0,29.8986,29.9055,29.7246,29.8568,121721.0
2020-06-03 10:00:00,42.92,43.06,42.85,42.93,52748.0,29.8638,29.9612,29.8151,29.8707,52748.0
2020-06-03 10:30:00,42.94,43.03,42.89,43.02,56235.0,29.8777,29.9403,29.8429,29.9334,56235.0
2020-06-03 11:00:00,43.0,43.05,42.96,42.99,43495.0,29.9194,29.9542,29.8916,29.9125,43495.0
2020-06-03 11:30:00,42.99,43.11,42.98,43.1,67481.0,29.9125,29.996,29.9055,29.989,67481.0
2020-06-03 12:00:00,43.1,43.34,43.1,43.22,52474.0,29.989,30.156,29.989,30.0725,52474.0
2020-06-03 12:30:00,43.22,43.29,43.19,43.2,29817.0,30.0725,30.1212,30.0516,30.0586,29817.0
2020-06-03 13:00:00,43.22,43.29,43.14,43.28,41607.0,30.0725,30.1212,30.0168,30.1143,41607.0
2020-06-03 13:30:00,43.27,43.31,43.15,43.23,26378.0,30.1073,30.1351,30.0238,30.0795,26378.0
2020-06-03 14:00:00,43.22,43.29,43.19,43.25,28007.0,30.0725,30.1212,30.0516,30.0934,28007.0
2020-06-03 14:30:00,43.25,43.4,43.22,43.39,35358.0,30.0934,30.1978,30.0725,30.1908,35358.0
2020-06-03 15:00:00,43.38,43.47,43.31,43.36,52611.0,30.1838,30.2465,30.1351,30.1699,52611.0
2020-06-03 15:30:00,43.37,43.44,43.32,43.35,147850.0,30.1769,30.2256,30.1421,30.163,147850.0
2020-06-04 09:30:00,43.1,43.34,42.99,43.3,101360.0,29.989,30.156,29.9125,30.1282,101360.0
2020-06-04 10:00:00,43.31,43.43,43.18,43.26,75992.0,30.1351,30.2186,30.0447,30.1003,75992.0
2020-06-04 10:30:00,43.27,43.41,43.2,43.41,64378.0,30.1073,30.2047,30.0586,30.2047,64378.0
2020-06-04 11:00:00,43.4,43.42,43.27,43.3,79758.0,30.1978,30.2117,30.1073,30.1282,79758.0
2020-06-04 11:30:00,43.3,43.4,43.25,43.34,94925.0,30.1282,30.1978,30.0934,30.156,94925.0
2020-06-04 12:00:00,43.34,43.46,43.27,43.41,61275.0,30.156,30.2395,30.1073,30.2047,61275.0
2020-06-04 12:30:00,43.41,43.47,43.29,43.36,62351.0,30.2047,30.2465,30.1212,30.1699,62351.0
2020-06-04 13:00:00,43.36,43.43,43.34,43.43,49792.0,30.1699,30.2186,30.156,30.2186,49792.0
2020-06-04 13:30:00,43.43,43.49,43.36,43.48,47624.0,30.2186,30.2604,30.1699,30.2534,47624.0
2020-06-04 14:00:00,43.46,43.53,43.44,43.51,48075.0,30.2395,30.2882,30.2256,30.2743,48075.0
2020-06-04 14:30:00,43.51,43.59,43.47,43.51,71331.0,30.2743,30.33,30.2465,30.2743,71331.0
2020-06-04 15:00:00,43.52,43.57,43.44,43.46,92523.0,30.2813,30.316,30.2256,30.2395,92523.0
2020-06-04 15:30:00,43.46,43.6,43.45,43.59,230671.0,30.2395,30.3369,30.2325,30.33,230671.0
2020-06-05 09:30:00,44.33,44.54,44.16,44.33,107585.0,30.8448,30.991,30.7266,30.8448,107585.0
2020-06-05 10:00:00,44.36,44.51,44.36,44.47,85020.0,30.8657,30.9701,30.8657,30.9423,85020.0
2020-06-05 10:30:00,44.47,44.58,44.39,44.45,53838.0,30.9423,31.0188,30.8866,30.9283,53838.0
2020-06-05 11:00:00,44.47,44.74,44.45,44.72,54969.0,30.9423,31.1301,30.9283,31.1162,54969.0
2020-06-05 11:30:00,44.74,44.77,44.38,44.47,62857.0,31.1301,31.151,30.8796,30.9423,62857.0
2020-06-05 12:00:00,44.48,44.53,44.38,44.41,57313.0,30.9492,30.984,30.8796,30.9005,57313.0
2020-06-05 12:30:00,44.4,44.4,44.14,44.28,50721.0,30.8936,30.8936,30.7126,30.8101,50721.0
2020-06-05 13:00:00,44.28,44.31,44.23,44.25,24988.0,30.8101,30.8309,30.7753,30.7892,24988.0
2020-06-05 13:30:00,44.27,44.36,44.25,44.31,44679.0,30.8031,30.8657,30.7892,30.8309,44679.0
2020-06-05 14:00:00,44.31,44.33,44.2,44.3,29352.0,30.8309,30.8448,30.7544,30.824,29352.0
2020-06-05 14:30:00,44.32,44.32,44.2,44.28,40953.0,30.8379,30.8379,30.7544,30.8101,40953.0
2020-06-05 15:00:00,44.29,44.38,44.22,44.34,138537.0,30.817,30.8796,30.7683,30.8518,138537.0
2020-06-05 15:30:00,44.34,44.34,44.12,44.29,226525.0,30.8518,30.8518,30.6987,30.817,226525.0
2020-06-08 09:30:00,44.65,44.76,44.32,44.6,124771.0,31.0675,31.144,30.8379,31.0327,124771.0
2020-06-08 10:00:00,44.61,44.61,44.27,44.27,64389.0,31.0397,31.0397,30.8031,30.8031,64389.0
2020-06-08 10:30:00,44.28,44.39,44.23,44.36,57968.0,30.8101,30.8866,30.7753,30.8657,57968.0
2020-06-08 11:00:00,44.34,44.36,44.22,44.31,116677.0,30.8518,30.8657,30.7683,30.8309,116677.0
2020-06-08 11:30:00,44.3,44.39,44.27,44.37,89433.0,30.824,30.8866,30.8031,30.8727,89433.0
2020-06-08 12:00:00,44.37,44.41,44.32,44.36,38747.0,30.8727,30.9005,30.8379,30.8657,38747.0
2020-06-08 12:30:00,44.36,44.5,44.35,44.45,51428.0,30.8657,30.9631,30.8588,30.9283,51428.0
2020-06-08 13:00:00,44.44,44.5,44.33,44.49,36355.0,30.9214,30.9631,30.8448,30.9562,36355.0
2020-06-08 13:30:00,44.49,44.56,44.47,44.53,43932.0,30.9562,31.0049,30.9423,30.984,43932.0
2020-06-08 14:00:00,44.55,44.7,44.54,44.64,51704.0,30.9979,31.1023,30.991,31.0605,51704.0
2020-06-08 14:30:00,44.66,44.8,44.65,44.75,50455.0,31.0745,31.1719,31.0675,31.1371,50455.0
2020-06-08 15:00:00,44.73,44.77,44.64,44.71,49589.0,31.1232,31.151,31.0605,31.1093,49589.0
2020-06-08 15:30:00,44.71,44.77,44.62,44.75,96742.0,31.1093,31.151,31.0466,31.1371,96742.0
2020-06-09 09:30:00,44.27,44.39,43.75,43.85,146824.0,30.8031,30.8866,30.4413,30.5109,146824.0
2020-06-09 10:00:00,43.89,44.24,43.81,44.16,76049.0,30.5387,30.7822,30.483,30.7266,76049.0
2020-06-09 10:30:00,44.14,44.15,44.03,44.04,52534.0,30.7126,30.7196,30.6361,30.6431,52534.0
2020-06-09 11:00:00,44.05,44.08,43.89,43.89,52390.0,30.65,30.6709,30.5387,30.5387,52390.0
2020-06-09 11:30:00,43.89,43.94,43.82,43.83,49550.0,30.5387,30.5735,30.49,30.4969,49550.0
2020-06-09 12:00:00,43.83,43.85,43.75,43.84,40972.0,30.4969,30.5109,30.4413,30.5039,40972.0
2020-06-09 12:30:00,43.85,43.95,43.83,43.95,34024.0,30.5109,30.5804,30.4969,30.5804,34024.0
2020-06-09 13:00:00,43.94,44.05,43.92,44.02,44464.0,30.5735,30.65,30.5596,30.6292,44464.0
2020-06-09 13:30:00,44.02,44.11,44.0,44.11,35211.0,30.6292,30.6918,30.6152,30.6918,35211.0
2020-06-09 14:00:00,44.1,44.16,44.03,44.07,31074.0,30.6848,30.7266,30.6361,30.6639,31074.0
2020-06-09 14:30:00,44.05,44.15,43.99,44.15,37473.0,30.65,30.7196,30.6083,30.7196,37473.0
2020-06-09 15:00:00,44.14,44.27,44.11,44.27,62743.0,30.7126,30.8031,30.6918,30.8031,62743.0
2020-06-09 15:30:00,44.27,44.31,44.19,44.22,115331.0,30.8031,30.8309,30.7474,30.7683,115331.0
2020-06-10 09:30:00,44.25,44.32,44.0,44.3,81687.0,30.7892,30.8379,30.6152,30.824,81687.0
2020-06-10 10:00:00,44.29,44.38,44.18,44.24,77948.0,30.817,30.8796,30.7405,30.7822,77948.0
2020-06-10 10:30:00,44.23,44.27,44.09,44.14,70741.0,30.7753,30.8031,30.6779,30.7126,70741.0
2020-06-10 11:00:00,44.15,44.31,44.13,44.23,62774.0,30.7196,30.8309,30.7057,30.7753,62774.0
2020-06-10 11:30:00,44.21,44.3,44.05,44.18,49353.0,30.7614,30.824,30.65,30.7405,49353.0
2020-06-10 12:00:00,44.17,44.32,44.17,44.3,26662.0,30.7335,30.8379,30.7335,30.824,26662.0
2020-06-10 12:30:00,44.3,44.37,44.28,44.28,20353.0,30.824,30.8727,30.8101,30.8101,20353.0
2020-06-10 13:00:00,44.27,44.32,44.24,44.27,23359.0,30.8031,30.8379,30.7822,30.8031,23359.0
2020-06-10 13:30:00,44.27,44.35,44.27,44.32,25634.0,30.8031,30.8588,30.8031,30.8379,25634.0
2020-06-10 14:00:00,44.34,44.66,44.26,44.57,37120.0,30.8518,31.0745,30.7961,31.0118,37120.0
2020-06-10 14:30:00,44.55,44.56,44.3,44.36,41644.0,30.9979,31.0049,30.824,30.8657,41644.0
2020-06-10 15:00:00,44.37,44.49,44.27,44.48,69605.0,30.8727,30.9562,30.8031,30.9492,69605.0
2020-06-10 15:30:00,44.47,44.48,44.27,44.31,137714.0,30.9423,30.9492,30.8031,30.8309,137714.0
2020-06-11 09:30:00,43.64,43.72,43.12,43.24,168581.0,30.3647,30.4204,30.0029,30.0864,168581.0
2020-06-11 10:00:00,43.26,43.28,42.82,42.86,91792.0,30.1003,30.1143,29.7942,29.822,91792.0
2020-06-11 10:30:00,42.92,42.99,42.87,42.93,47019.0,29.8638,29.9125,29.829,29.8707,47019.0
2020-06-11 11:00:00,42.95,43.07,42.86,42.95,61785.0,29.8846,29.9681,29.822,29.8846,61785.0
2020-06-11 11:30:00,42.95,42.97,42.76,42.9,48583.0,29.8846,29.8986,29.7524,29.8499,48583.0
2020-06-11 12:00:00,42.9,42.92,42.78,42.83,76094.0,29.8499,29.8638,29.7664,29.8011,76094.0
2020-06-11 12:30:00,42.83,42.91,42.7,42.7,53013.0,29.8011,29.8568,29.7107,29.7107,53013.0
2020-06-11 13:00:00,42.69,42.81,42.66,42.81,38809.0,29.7037,29.7872,29.6829,29.7872,38809.0
2020-06-11 13:30:00,42.8,42.91,42.74,42.79,33894.0,29.7803,29.8568,29.7385,29.7733,33894.0
2020-06-11 14:00:00,42.77,42.81,42.72,42.78,40347.0,29.7594,29.7872,29.7246,29.7664,40347.0
2020-06-11 14:30:00,42.79,42.81,42.61,42.65,70438.0,29.7733,29.7872,29.6481,29.6759,70438.0
2020-06-11 15:00:00,42.65,42.69,42.56,42.61,119182.0,29.6759,29.7037,29.6133,29.6481,119182.0
2020-06-11 15:30:00,42.6,42.67,42.36,42.38,242338.0,29.6411,29.6898,29.4741,29.488,242338.0
2020-06-12 09:30:00,42.49,42.62,42.2,42.29,153685.0,29.9925,30.0843,29.7878,29.8514,153685.0
2020-06-12 10:00:00,42.3,42.32,42.09,42.18,104295.0,29.8584,29.8725,29.7102,29.7737,104295.0
2020-06-12 10:30:00,42.18,42.29,42.01,42.02,55589.0,29.7737,29.8514,29.6537,29.6608,55589.0
2020-06-12 11:00:00,42.03,42.11,41.69,41.81,91087.0,29.6678,29.7243,29.4278,29.5125,91087.0
2020-06-12 11:30:00,41.86,42.05,41.66,42.04,62021.0,29.5478,29.6819,29.4067,29.6749,62021.0
2020-06-12 12:00:00,42.03,42.28,42.02,42.14,50285.0,29.6678,29.8443,29.6608,29.7455,50285.0
2020-06-12 12:30:00,42.14,42.22,42.06,42.15,59083.0,29.7455,29.8019,29.689,29.7525,59083.0
2020-06-12 13:00:00,42.15,42.16,41.9,41.95,47363.0,29.7525,29.7596,29.5761,29.6114,47363.0
2020-06-12 13:30:00,41.97,41.97,41.66,41.68,91702.0,29.6255,29.6255,29.4067,29.4208,91702.0
2020-06-12 14:00:00,41.67,41.81,41.64,41.81,55597.0,29.4137,29.5125,29.3925,29.5125,55597.0
2020-06-12 14:30:00,41.81,42.03,41.81,42.03,50863.0,29.5125,29.6678,29.5125,29.6678,50863.0
2020-06-12 15:00:00,42.06,42.18,41.92,41.97,72123.0,29.689,29.7737,29.5902,29.6255,72123.0
2020-06-12 15:30:00,41.97,42.3,41.91,42.21,159365.0,29.6255,29.8584,29.5831,29.7949,159365.0
2020-06-15 09:30:00,41.53,41.64,41.21,41.44,116333.0,29.3149,29.3925,29.089,29.2514,116333.0
2020-06-15 10:00:00,41.43,41.58,41.26,41.5,50853.0,29.2443,29.3502,29.1243,29.2937,50853.0
2020-06-15 10:30:00,41.51,41.64,41.4,41.47,74079.0,29.3008,29.3925,29.2231,29.2725,74079.0
2020-06-15 11:00:00,41.44,41.82,41.43,41.81,66816.0,29.2514,29.5196,29.2443,29.5125,66816.0
2020-06-15 11:30:00,41.8,41.87,41.66,41.74,47274.0,29.5055,29.5549,29.4067,29.4631,47274.0
2020-06-15 12:00:00,41.73,41.85,41.72,41.75,58744.0,29.4561,29.5408,29.449,29.4702,58744.0
2020-06-15 12:30:00,41.75,41.87,41.66,41.83,63624.0,29.4702,29.5549,29.4067,29.5267,63624.0
2020-06-15 13:00:00,41.84,42.1,41.83,41.97,78354.0,29.5337,29.7172,29.5267,29.6255,78354.0
2020-06-15 13:30:00,41.97,42.01,41.84,41.84,60027.0,29.6255,29.6537,29.5337,29.5337,60027.0
2020-06-15 14:00:00,41.86,42.29,41.86,42.2,71655.0,29.5478,29.8514,29.5478,29.7878,71655.0
2020-06-15 14:30:00,42.22,42.24,42.04,42.04,52367.0,29.8019,29.8161,29.6749,29.6749,52367.0
2020-06-15 15:00:00,42.04,42.08,41.89,41.9,58470.0,29.6749,29.7031,29.569,29.5761,58470.0
2020-06-15 15:30:00,41.91,41.93,41.68,41.75,217898.0,29.5831,29.5972,29.4208,29.4702,217898.0
2020-06-16 09:30:00,42.5,43.17,42.4,42.94,121256.0,29.9996,30.4725,29.929,30.3102,121256.0
2020-06-16 10:00:00,42.9,43.04,42.85,42.91,60793.0,30.2819,30.3808,30.2466,30.289,60793.0
2020-06-16 10:30:00,42.91,42.95,42.35,42.36,86657.0,30.289,30.3172,29.8937,29.9008,86657.0
2020-06-16 11:00:00,42.33,42.79,42.22,42.74,87575.0,29.8796,30.2043,29.8019,30.169,87575.0
2020-06-16 11:30:00,42.74,42.92,42.66,42.78,48596.0,30.169,30.2961,30.1125,30.1972,48596.0
2020-06-16 12:00:00,42.8,42.89,42.73,42.86,61727.0,30.2114,30.2749,30.1619,30.2537,61727.0
2020-06-16 12:30:00,42.86,43.03,42.85,42.87,28321.0,30.2537,30.3737,30.2466,30.2608,28321.0
2020-06-16 13:00:00,42.87,42.89,42.74,42.8,23244.0,30.2608,30.2749,30.169,30.2114,23244.0
2020-06-16 13:30:00,42.78,42.79,42.59,42.62,30189.0,30.1972,30.2043,30.0631,30.0843,30189.0
2020-06-16 14:00:00,42.63,42.72,42.52,42.62,43935.0,30.0914,30.1549,30.0137,30.0843,43935.0
2020-06-16 14:30:00,42.64,42.7,42.59,42.61,52591.0,30.0984,30.1408,30.0631,30.0772,52591.0
2020-06-16 15:00:00,42.62,42.69,42.54,42.69,86944.0,30.0843,30.1337,30.0278,30.1337,86944.0
2020-06-16 15:30:00,42.66,42.85,42.63,42.85,171250.0,30.1125,30.2466,30.0914,30.2466,171250.0
2020-06-17 09:30:00,42.99,42.99,42.63,42.71,70534.0,30.3455,30.3455,30.0914,30.1478,70534.0
2020-06-17 10:00:00,42.74,42.82,42.4,42.44,46861.0,30.169,30.2255,29.929,29.9572,46861.0
2020-06-17 10:30:00,42.44,42.54,42.37,42.52,34455.0,29.9572,30.0278,29.9078,30.0137,34455.0
2020-06-17 11:00:00,42.51,42.52,42.3,42.41,36725.0,30.0066,30.0137,29.8584,29.9361,36725.0
2020-06-17 11:30:00,42.4,42.5,42.35,42.37,32467.0,29.929,29.9996,29.8937,29.9078,32467.0
2020-06-17 12:00:00,42.37,42.39,42.22,42.39,23510.0,29.9078,29.9219,29.8019,29.9219,23510.0
2020-06-17 12:30:00,42.39,42.48,42.35,42.37,63660.0,29.9219,29.9855,29.8937,29.9078,63660.0
2020-06-17 13:00:00,42.38,42.51,42.38,42.48,66182.0,29.9149,30.0066,29.9149,29.9855,66182.0
2020-06-17 13:30:00,42.49,42.56,42.43,42.44,23115.0,29.9925,30.0419,29.9502,29.9572,23115.0
2020-06-17 14:00:00,42.43,42.45,42.32,42.34,25098.0,29.9502,29.9643,29.8725,29.8866,25098.0
2020-06-17 14:30:00,42.34,42.4,42.3,42.31,33063.0,29.8866,29.929,29.8584,29.8655,33063.0
2020-06-17 15:00:00,42.28,42.31,42.17,42.23,34417.0,29.8443,29.8655,29.7667,29.809,34417.0
2020-06-17 15:30:00,42.24,42.33,42.18,42.32,202879.0,29.8161,29.8796,29.7737,29.8725,202879.0
2020-06-18 09:30:00,42.19,42.19,41.81,41.99,58858.0,29.7808,29.7808,29.5125,29.6396,58858.0
2020-06-18 10:00:00,42.03,42.24,42.03,42.05,63191.0,29.6678,29.8161,29.6678,29.6819,63191.0
2020-06-18 10:30:00,42.06,42.3,41.97,42.3,47714.0,29.689,29.8584,29.6255,29.8584,47714.0
2020-06-18 11:00:00,42.31,42.44,42.22,42.28,37492.0,29.8655,29.9572,29.8019,29.8443,37492.0
2020-06-18 11:30:00,42.28,42.37,42.2,42.25,50770.0,29.8443,29.9078,29.7878,29.8231,50770.0
2020-06-18 12:00:00,42.25,42.33,42.2,42.33,38945.0,29.8231,29.8796,29.7878,29.8796,38945.0
2020-06-18 12:30:00,42.33,42.35,42.25,42.29,68515.0,29.8796,29.8937,29.8231,29.8514,68515.0
2020-06-18 13:00:00,42.3,42.4,42.3,42.39,30599.0,29.8584,29.929,29.8584,29.9219,30599.0
2020-06-18 13:30:00,42.39,42.49,42.35,42.47,33497.0,29.9219,29.9925,29.8937,29.9784,33497.0
2020-06-18 14:00:00,42.47,42.51,42.35,42.42,34470.0,29.9784,30.0066,29.8937,29.9431,34470.0
2020-06-18 14:30:00,42.41,42.48,42.4,42.43,61464.0,29.9361,29.9855,29.929,29.9502,61464.0
2020-06-18 15:00:00,42.44,42.47,42.35,42.43,39425.0,29.9572,29.9784,29.8937,29.9502,39425.0
2020-06-18 15:30:00,42.43,42.47,42.32,42.42,141583.0,29.9502,29.9784,29.8725,29.9431,141583.0
2020-06-19 09:30:00,42.88,42.88,42.51,42.55,84069.0,30.2678,30.2678,30.0066,30.0349,84069.0
2020-06-19 10:00:00,42.57,42.66,42.52,42.65,35985.0,30.049,30.1125,30.0137,30.1055,35985.0
2020-06-19 10:30:00,42.66,42.7,42.59,42.7,44274.0,30.1125,30.1408,30.0631,30.1408,44274.0
2020-06-19 11:00:00,42.72,42.78,42.6,42.69,38506.0,30.1549,30.1972,30.0702,30.1337,38506.0
2020-06-19 11:30:00,42.7,42.78,42.64,42.66,40443.0,30.1408,30.1972,30.0984,30.1125,40443.0
2020-06-19 12:00:00,42.66,42.67,42.46,42.66,47503.0,30.1125,30.1196,29.9714,30.1125,47503.0
2020-06-19 12:30:00,42.66,42.79,42.64,42.71,74479.0,30.1125,30.2043,30.0984,30.1478,74479.0
2020-06-19 13:00:00,42.69,42.7,42.5,42.53,46147.0,30.1337,30.1408,29.9996,30.0208,46147.0
2020-06-19 13:30:00,42.53,42.6,42.49,42.52,49537.0,30.0208,30.0702,29.9925,30.0137,49537.0
2020-06-19 14:00:00,42.52,42.62,42.51,42.58,52139.0,30.0137,30.0843,30.0066,30.0561,52139.0
2020-06-19 14:30:00,42.57,42.69,42.55,42.67,90139.0,30.049,30.1337,30.0349,30.1196,90139.0
2020-06-19 15:00:00,42.66,42.77,42.62,42.72,77901.0,30.1125,30.1902,30.0843,30.1549,77901.0
2020-06-19 15:30:00,42.71,42.71,42.55,42.59,185198.0,30.1478,30.1478,30.0349,30.0631,185198.0
2020-06-22 09:30:00,42.59,42.6,42.34,42.48,61230.0,30.0631,30.0702,29.8866,29.9855,61230.0
2020-06-22 10:00:00,42.47,42.65,42.41,42.55,33013.0,29.9784,30.1055,29.9361,30.0349,33013.0
2020-06-22 10:30:00,42.55,42.63,42.46,42.46,34407.0,30.0349,30.0914,29.9714,29.9714,34407.0
2020-06-22 11:00:00,42.42,42.5,42.4,42.41,34381.0,29.9431,29.9996,29.929,29.9361,34381.0
2020-06-22 11:30:00,42.39,42.48,42.33,42.41,94748.0,29.9219,29.9855,29.8796,29.9361,94748.0
2020-06-22 12:00:00,42.42,42.66,42.4,42.64,46830.0,29.9431,30.1125,29.929,30.0984,46830.0
2020-06-22 12:30:00,42.63,42.63,42.49,42.51,19099.0,30.0914,30.0914,29.9925,30.0066,19099.0
2020-06-22 13:00:00,42.51,42.51,42.37,42.39,46254.0,30.0066,30.0066,29.9078,29.9219,46254.0
2020-06-22 13:30:00,42.39,42.42,42.35,42.37,37720.0,29.9219,29.9431,29.8937,29.9078,37720.0
2020-06-22 14:00:00,42.37,42.4,42.32,42.38,46639.0,29.9078,29.929,29.8725,29.9149,46639.0
2020-06-22 14:30:00,42.38,42.49,42.34,42.48,39039.0,29.9149,29.9925,29.8866,29.9855,39039.0
2020-06-22 15:00:00,42.48,42.49,42.36,42.4,58899.0,29.9855,29.9925,29.9008,29.929,58899.0
2020-06-22 15:30:00,42.4,42.42,42.3,42.39,120864.0,29.929,29.9431,29.8584,29.9219,120864.0
2020-06-23 09:30:00,42.68,42.75,42.51,42.51,52689.0,30.1266,30.1761,30.0066,30.0066,52689.0
2020-06-23 10:00:00,42.53,42.62,42.45,42.6,46960.0,30.0208,30.0843,29.9643,30.0702,46960.0
2020-06-23 10:30:00,42.62,42.62,42.23,42.23,54395.0,30.0843,30.0843,29.809,29.809,54395.0
2020-06-23 11:00:00,42.23,42.35,42.14,42.32,68338.0,29.809,29.8937,29.7455,29.8725,68338.0
2020-06-23 11:30:00,42.33,42.4,42.18,42.25,48689.0,29.8796,29.929,29.7737,29.8231,48689.0
2020-06-23 12:00:00,42.25,42.27,42.11,42.13,42314.0,29.8231,29.8372,29.7243,29.7384,42314.0
2020-06-23 12:30:00,42.15,42.17,42.08,42.13,51275.0,29.7525,29.7667,29.7031,29.7384,51275.0
2020-06-23 13:00:00,42.13,42.39,42.12,42.37,60959.0,29.7384,29.9219,29.7314,29.9078,60959.0
2020-06-23 13:30:00,42.36,42.44,42.32,42.36,37959.0,29.9008,29.9572,29.8725,29.9008,37959.0
2020-06-23 14:00:00,42.33,42.33,42.25,42.3,48257.0,29.8796,29.8796,29.8231,29.8584,48257.0
2020-06-23 14:30:00,42.31,42.36,42.29,42.34,63278.0,29.8655,29.9008,29.8514,29.8866,63278.0
2020-06-23 15:00:00,42.34,42.34,42.16,42.2,84939.0,29.8866,29.8866,29.7596,29.7878,84939.0
2020-06-23 15:30:00,42.19,42.28,42.12,42.14,157323.0,29.7808,29.8443,29.7314,29.7455,157323.0
2020-06-24 09:30:00,41.84,41.97,41.6,41.63,77864.0,29.5337,29.6255,29.3643,29.3855,77864.0
2020-06-24 10:00:00,41.63,41.67,41.51,41.67,59832.0,29.3855,29.4137,29.3008,29.4137,59832.0
2020-06-24 10:30:00,41.66,41.66,41.31,41.37,36876.0,29.4067,29.4067,29.1596,29.202,36876.0
2020-06-24 11:00:00,41.36,41.51,41.29,41.32,37208.0,29.1949,29.3008,29.1455,29.1667,37208.0
2020-06-24 11:30:00,41.31,41.37,41.12,41.25,35628.0,29.1596,29.202,29.0255,29.1172,35628.0
2020-06-24 12:00:00,41.25,41.41,41.22,41.31,29327.0,29.1172,29.2302,29.0961,29.1596,29327.0
2020-06-24 12:30:00,41.33,41.49,41.3,41.49,26509.0,29.1737,29.2867,29.1525,29.2867,26509.0
2020-06-24 13:00:00,41.47,41.5,41.39,41.43,24591.0,29.2725,29.2937,29.2161,29.2443,24591.0
2020-06-24 13:30:00,41.42,41.46,41.35,41.44,32720.0,29.2372,29.2655,29.1878,29.2514,32720.0
2020-06-24 14:00:00,41.45,41.66,41.39,41.66,30604.0,29.2584,29.4067,29.2161,29.4067,30604.0
2020-06-24 14:30:00,41.66,41.72,41.59,41.66,41177.0,29.4067,29.449,29.3572,29.4067,41177.0
2020-06-24 15:00:00,41.68,41.76,41.57,41.64,51470.0,29.4208,29.4772,29.3431,29.3925,51470.0
2020-06-24 15:30:00,41.63,41.66,41.46,41.48,135362.0,29.3855,29.4067,29.2655,29.2796,135362.0
2020-06-25 09:30:00,41.42,41.42,40.96,41.05,78399.0,29.2372,29.2372,28.9125,28.9761,78399.0
2020-06-25 10:00:00,41.06,41.29,41.06,41.24,52561.0,28.9831,29.1455,28.9831,29.1102,52561.0
2020-06-25 10:30:00,41.23,41.36,41.23,41.24,39297.0,29.1031,29.1949,29.1031,29.1102,39297.0
2020-06-25 11:00:00,41.22,41.26,41.05,41.22,55119.0,29.0961,29.1243,28.9761,29.0961,55119.0
2020-06-25 11:30:00,41.22,41.24,41.04,41.1,33614.0,29.0961,29.1102,28.969,29.0114,33614.0
2020-06-25 12:00:00,41.12,41.32,41.12,41.31,27321.0,29.0255,29.1667,29.0255,29.1596,27321.0
2020-06-25 12:30:00,41.32,41.41,41.28,41.32,22880.0,29.1667,29.2302,29.1384,29.1667,22880.0
2020-06-25 13:00:00,41.32,41.47,41.28,41.4,43544.0,29.1667,29.2725,29.1384,29.2231,43544.0
2020-06-25 13:30:00,41.42,41.43,41.34,41.4,26151.0,29.2372,29.2443,29.1808,29.2231,26151.0
2020-06-25 14:00:00,41.4,41.46,41.36,41.39,24825.0,29.2231,29.2655,29.1949,29.2161,24825.0
2020-06-25 14:30:00,41.38,41.49,41.37,41.46,37063.0,29.209,29.2867,29.202,29.2655,37063.0
2020-06-25 15:00:00,41.45,41.75,41.43,41.7,42050.0,29.2584,29.4702,29.2443,29.4349,42050.0
2020-06-25 15:30:00,41.71,41.78,41.62,41.73,120630.0,29.4419,29.4914,29.3784,29.4561,120630.0
2020-06-26 09:30:00,41.46,41.69,41.46,41.6,66112.0,29.2655,29.4278,29.2655,29.3643,66112.0
2020-06-26 10:00:00,41.58,41.61,41.35,41.37,28313.0,29.3502,29.3714,29.1878,29.202,28313.0
2020-06-26 10:30:00,41.36,41.37,41.18,41.18,35121.0,29.1949,29.202,29.0678,29.0678,35121.0
2020-06-26 11:00:00,41.21,41.31,41.19,41.22,33355.0,29.089,29.1596,29.0749,29.0961,33355.0
2020-06-26 11:30:00,41.23,41.28,41.12,41.26,40338.0,29.1031,29.1384,29.0255,29.1243,40338.0
2020-06-26 12:00:00,41.25,41.25,41.03,41.07,29392.0,29.1172,29.1172,28.962,28.9902,29392.0
2020-06-26 12:30:00,41.08,41.08,40.89,41.0,35147.0,28.9972,28.9972,28.8631,28.9408,35147.0
2020-06-26 13:00:00,41.0,41.15,40.97,41.07,32476.0,28.9408,29.0467,28.9196,28.9902,32476.0
2020-06-26 13:30:00,41.07,41.07,40.97,41.0,39911.0,28.9902,28.9902,28.9196,28.9408,39911.0
2020-06-26 14:00:00,40.98,41.06,40.94,40.97,27060.0,28.9267,28.9831,28.8984,28.9196,27060.0
2020-06-26 14:30:00,40.97,41.07,40.92,41.07,44541.0,28.9196,28.9902,28.8843,28.9902,44541.0
2020-06-26 15:00:00,41.07,41.09,40.93,40.94,48993.0,28.9902,29.0043,28.8914,28.8984,48993.0
2020-06-26 15:30:00,40.94,40.99,40.82,40.85,111692.0,28.8984,28.9337,28.8137,28.8349,111692.0
2020-06-29 09:30:00,40.99,41.32,40.99,41.19,71595.0,28.9337,29.1667,28.9337,29.0749,71595.0
2020-06-29 10:00:00,41.18,41.63,41.18,41.57,40397.0,29.0678,29.3855,29.0678,29.3431,40397.0
2020-06-29 10:30:00,41.57,41.65,41.47,41.51,37254.0,29.3431,29.3996,29.2725,29.3008,37254.0
2020-06-29 11:00:00,41.52,41.61,41.45,41.59,33323.0,29.3078,29.3714,29.2584,29.3572,33323.0
2020-06-29 11:30:00,41.59,41.65,41.52,41.52,28004.0,29.3572,29.3996,29.3078,29.3078,28004.0
2020-06-29 12:00:00,41.52,41.55,41.42,41.43,29841.0,29.3078,29.329,29.2372,29.2443,29841.0
2020-06-29 12:30:00,41.43,41.43,41.26,41.26,30148.0,29.2443,29.2443,29.1243,29.1243,30148.0
2020-06-29 13:00:00,41.25,41.36,41.25,41.27,30511.0,29.1172,29.1949,29.1172,29.1314,30511.0
2020-06-29 13:30:00,41.29,41.47,41.28,41.42,32653.0,29.1455,29.2725,29.1384,29.2372,32653.0
2020-06-29 14:00:00,41.42,41.51,41.41,41.41,22754.0,29.2372,29.3008,29.2302,29.2302,22754.0
2020-06-29 14:30:00,41.41,41.5,41.41,41.47,35324.0,29.2302,29.2937,29.2302,29.2725,35324.0
2020-06-29 15:00:00,41.48,41.54,41.42,41.52,58666.0,29.2796,29.322,29.2372,29.3078,58666.0
2020-06-29 15:30:00,41.52,41.6,41.44,41.59,156695.0,29.3078,29.3643,29.2514,29.3572,156695.0
2020-06-30 09:30:00,41.68,41.79,41.38,41.38,123945.0,29.4208,29.4984,29.209,29.209,123945.0
2020-06-30 10:00:00,41.37,41.6,41.37,41.59,68391.0,29.202,29.3643,29.202,29.3572,68391.0
2020-06-30 10:30:00,41.6,41.79,41.58,41.79,101109.0,29.3643,29.4984,29.3502,29.4984,101109.0
2020-06-30 11:00:00,41.77,41.94,41.75,41.94,70503.0,29.4843,29.6043,29.4702,29.6043,70503.0
2020-06-30 11:30:00,41.95,41.95,41.69,41.71,49084.0,29.6114,29.6114,29.4278,29.4419,49084.0
2020-06-30 12:00:00,41.71,41.74,41.65,41.7,71912.0,29.4419,29.4631,29.3996,29.4349,71912.0
2020-06-30 12:30:00,41.71,41.76,41.55,41.58,118434.0,29.4419,29.4772,29.329,29.3502,118434.0
2020-06-30 13:00:00,41.57,41.63,41.56,41.62,62508.0,29.3431,29.3855,29.3361,29.3784,62508.0
2020-06-30 13:30:00,41.63,41.66,41.56,41.57,154260.0,29.3855,29.4067,29.3361,29.3431,154260.0
2020-06-30 14:00:00,41.56,41.58,41.46,41.56,128591.0,29.3361,29.3502,29.2655,29.3361,128591.0
2020-06-30 14:30:00,41.58,41.62,41.54,41.59,192326.0,29.3502,29.3784,29.322,29.3572,192326.0
2020-06-30 15:00:00,41.59,41.6,41.48,41.59,208125.0,29.3572,29.3643,29.2796,29.3572,208125.0
2020-06-30 15:30:00,41.59,41.93,41.51,41.76,381878.0,29.3572,29.5972,29.3008,29.4772,381878.0
2020-07-01 09:30:00,41.78,42.03,41.68,42.0,145080.0,29.4914,29.6678,29.4208,29.6467,145080.0
2020-07-01 10:00:00,42.05,42.15,41.89,41.89,124479.0,29.6819,29.7525,29.569,29.569,124479.0
2020-07-01 10:30:00,41.87,41.93,41.46,41.77,98178.0,29.5549,29.5972,29.2655,29.4843,98178.0
2020-07-01 11:00:00,41.8,41.87,41.51,41.54,256568.0,29.5055,29.5549,29.3008,29.322,256568.0
2020-07-01 11:30:00,41.53,41.59,41.34,41.42,95251.0,29.3149,29.3572,29.1808,29.2372,95251.0
2020-07-01 12:00:00,41.41,41.56,41.33,41.53,69576.0,29.2302,29.3361,29.1737,29.3149,69576.0
2020-07-01 12:30:00,41.52,41.58,41.43,41.46,43965.0,29.3078,29.3502,29.2443,29.2655,43965.0
2020-07-01 13:00:00,41.45,41.47,41.37,41.37,58360.0,29.2584,29.2725,29.202,29.202,58360.0
2020-07-01 13:30:00,41.38,41.42,41.33,41.37,45034.0,29.209,29.2372,29.1737,29.202,45034.0
2020-07-01 14:00:00,41.37,41.46,41.23,41.25,101678.0,29.202,29.2655,29.1031,29.1172,101678.0
2020-07-01 14:30:00,41.25,41.26,41.03,41.05,218302.0,29.1172,29.1243,28.962,28.9761,218302.0
2020-07-01 15:00:00,41.05,41.33,41.03,41.32,172398.0,28.9761,29.1737,28.962,29.1667,172398.0
2020-07-01 15:30:00,41.32,41.42,41.25,41.36,210102.0,29.1667,29.2372,29.1172,29.1949,210102.0
2020-07-02 09:30:00,41.77,42.42,41.75,42.41,131018.0,29.4843,29.9431,29.4702,29.9361,131018.0
2020-07-02 10:00:00,42.42,42.46,42.12,42.12,65783.0,29.9431,29.9714,29.7314,29.7314,65783.0
2020-07-02 10:30:00,42.13,42.17,41.9,42.04,112863.0,29.7384,29.7667,29.5761,29.6749,112863.0
2020-07-02 11:00:00,42.04,42.11,41.91,42.05,52311.0,29.6749,29.7243,29.5831,29.6819,52311.0
2020-07-02 11:30:00,42.07,42.23,41.97,42.03,86812.0,29.6961,29.809,29.6255,29.6678,86812.0
2020-07-02 12:00:00,42.01,42.02,41.88,41.96,119792.0,29.6537,29.6608,29.5619,29.6184,119792.0
2020-07-02 12:30:00,41.96,41.96,41.79,41.87,66594.0,29.6184,29.6184,29.4984,29.5549,66594.0
2020-07-02 13:00:00,41.87,41.87,41.73,41.78,122313.0,29.5549,29.5549,29.4561,29.4914,122313.0
2020-07-02 13:30:00,41.77,41.93,41.75,41.84,77229.0,29.4843,29.5972,29.4702,29.5337,77229.0
2020-07-02 14:00:00,41.84,41.93,41.79,41.93,74529.0,29.5337,29.5972,29.4984,29.5972,74529.0
2020-07-02 14:30:00,41.93,41.93,41.83,41.86,48738.0,29.5972,29.5972,29.5267,29.5478,48738.0
2020-07-02 15:00:00,41.86,41.88,41.73,41.73,213866.0,29.5478,29.5619,29.4561,29.4561,213866.0
2020-07-02 15:30:00,41.73,41.76,41.53,41.6,251494.0,29.4561,29.4772,29.3149,29.3643,251494.0
2020-07-06 09:30:00,42.07,42.07,41.66,41.67,118201.0,29.6961,29.6961,29.4067,29.4137,118201.0
2020-07-06 10:00:00,41.66,41.75,41.33,41.42,151222.0,29.4067,29.4702,29.1737,29.2372,151222.0
2020-07-06 10:30:00,41.41,41.49,41.37,41.49,74081.0,29.2302,29.2867,29.202,29.2867,74081.0
2020-07-06 11:00:00,41.49,41.61,41.42,41.61,78766.0,29.2867,29.3714,29.2372,29.3714,78766.0
2020-07-06 11:30:00,41.6,41.6,41.43,41.5,60900.0,29.3643,29.3643,29.2443,29.2937,60900.0
2020-07-06 12:00:00,41.49,41.49,41.42,41.45,47047.0,29.2867,29.2867,29.2372,29.2584,47047.0
2020-07-06 12:30:00,41.46,41.51,41.42,41.51,35010.0,29.2655,29.3008,29.2372,29.3008,35010.0
2020-07-06 13:00:00,41.5,41.63,41.5,41.61,37203.0,29.2937,29.3855,29.2937,29.3714,37203.0
2020-07-06 13:30:00,41.62,41.63,41.58,41.61,39328.0,29.3784,29.3855,29.3502,29.3714,39328.0
2020-07-06 14:00:00,41.61,41.61,41.47,41.48,53813.0,29.3714,29.3714,29.2725,29.2796,53813.0
2020-07-06 14:30:00,41.48,41.55,41.47,41.47,63251.0,29.2796,29.329,29.2725,29.2725,63251.0
2020-07-06 15:00:00,41.47,41.49,41.34,41.43,176524.0,29.2725,29.2867,29.1808,29.2443,176524.0
2020-07-06 15:30:00,41.44,41.53,41.37,41.41,277263.0,29.2514,29.3149,29.202,29.2302,277263.0
2020-07-07 09:30:00,41.29,41.38,41.11,41.38,109380.0,29.1455,29.209,29.0184,29.209,109380.0
2020-07-07 10:00:00,41.37,41.5,41.18,41.26,79160.0,29.202,29.2937,29.0678,29.1243,79160.0
2020-07-07 10:30:00,41.27,41.28,41.14,41.24,36858.0,29.1314,29.1384,29.0396,29.1102,36858.0
2020-07-07 11:00:00,41.23,41.35,41.18,41.31,90777.0,29.1031,29.1878,29.0678,29.1596,90777.0
2020-07-07 11:30:00,41.32,41.33,41.17,41.2,49801.0,29.1667,29.1737,29.0608,29.082,49801.0
2020-07-07 12:00:00,41.2,41.21,41.09,41.16,49391.0,29.082,29.089,29.0043,29.0537,49391.0
2020-07-07 12:30:00,41.14,41.15,41.02,41.11,41700.0,29.0396,29.0467,28.9549,29.0184,41700.0
2020-07-07 13:00:00,41.11,41.25,41.06,41.15,48261.0,29.0184,29.1172,28.9831,29.0467,48261.0
2020-07-07 13:30:00,41.14,41.2,41.09,41.15,88952.0,29.0396,29.082,29.0043,29.0467,88952.0
2020-07-07 14:00:00,41.14,41.23,41.1,41.2,59801.0,29.0396,29.1031,29.0114,29.082,59801.0
2020-07-07 14:30:00,41.19,41.2,41.06,41.09,55980.0,29.0749,29.082,28.9831,29.0043,55980.0
2020-07-07 15:00:00,41.09,41.09,41.0,41.04,110958.0,29.0043,29.0043,28.9408,28.969,110958.0
2020-07-07 15:30:00,41.04,41.07,40.84,40.85,213884.0,28.969,28.9902,28.8278,28.8349,213884.0
2020-07-08 09:30:00,41.0,41.0,40.68,40.83,64755.0,28.9408,28.9408,28.7149,28.8208,64755.0
2020-07-08 10:00:00,40.82,40.85,40.57,40.58,53660.0,28.8137,28.8349,28.6373,28.6443,53660.0
2020-07-08 10:30:00,40.58,40.63,40.51,40.57,62430.0,28.6443,28.6796,28.5949,28.6373,62430.0
2020-07-08 11:00:00,40.59,40.65,40.5,40.64,68021.0,28.6514,28.6937,28.5878,28.6867,68021.0
2020-07-08 11:30:00,40.66,40.79,40.65,40.69,48171.0,28.7008,28.7925,28.6937,28.722,48171.0
2020-07-08 12:00:00,40.69,40.71,40.64,40.66,68747.0,28.722,28.7361,28.6867,28.7008,68747.0
2020-07-08 12:30:00,40.66,40.79,40.64,40.75,27217.0,28.7008,28.7925,28.6867,28.7643,27217.0
2020-07-08 13:00:00,40.75,40.81,40.68,40.71,36288.0,28.7643,28.8067,28.7149,28.7361,36288.0
2020-07-08 13:30:00,40.74,40.85,40.72,40.83,35060.0,28.7573,28.8349,28.7431,28.8208,35060.0
2020-07-08 14:00:00,40.84,40.88,40.81,40.87,36663.0,28.8278,28.8561,28.8067,28.849,36663.0
2020-07-08 14:30:00,40.88,40.89,40.8,40.88,25433.0,28.8561,28.8631,28.7996,28.8561,25433.0
2020-07-08 15:00:00,40.89,40.96,40.8,40.9,84315.0,28.8631,28.9125,28.7996,28.8702,84315.0
2020-07-08 15:30:00,40.91,40.97,40.84,40.9,99009.0,28.8773,28.9196,28.8278,28.8702,99009.0
2020-07-09 09:30:00,40.82,40.9,40.71,40.79,81563.0,28.8137,28.8702,28.7361,28.7925,81563.0
2020-07-09 10:00:00,40.8,40.81,40.59,40.67,43121.0,28.7996,28.8067,28.6514,28.7078,43121.0
2020-07-09 10:30:00,40.68,40.69,40.25,40.26,73623.0,28.7149,28.722,28.4114,28.4184,73623.0
2020-07-09 11:00:00,40.25,40.26,40.08,40.13,44357.0,28.4114,28.4184,28.2914,28.3267,44357.0
2020-07-09 11:30:00,40.12,40.18,40.0,40.14,63280.0,28.3196,28.362,28.2349,28.3337,63280.0
2020-07-09 12:00:00,40.14,40.31,40.13,40.3,24287.0,28.3337,28.4537,28.3267,28.4467,24287.0
2020-07-09 12:30:00,40.29,40.32,40.2,40.23,29743.0,28.4396,28.4608,28.3761,28.3973,29743.0
2020-07-09 13:00:00,40.22,40.27,40.19,40.21,38252.0,28.3902,28.4255,28.369,28.3831,38252.0
2020-07-09 13:30:00,40.2,40.27,40.16,40.18,34827.0,28.3761,28.4255,28.3478,28.362,34827.0
2020-07-09 14:00:00,40.18,40.21,40.08,40.09,74596.0,28.362,28.3831,28.2914,28.2984,74596.0
2020-07-09 14:30:00,40.09,40.34,40.06,40.31,143626.0,28.2984,28.4749,28.2773,28.4537,143626.0
2020-07-09 15:00:00,40.31,40.41,40.27,40.28,115322.0,28.4537,28.5243,28.4255,28.4326,115322.0
2020-07-09 15:30:00,40.28,40.42,40.2,40.36,228328.0,28.4326,28.5314,28.3761,28.489,228328.0
2020-07-10 09:30:00,40.37,40.76,40.37,40.49,99658.0,28.4961,28.7714,28.4961,28.5808,99658.0
2020-07-10 10:00:00,40.5,40.67,40.41,40.64,83313.0,28.5878,28.7078,28.5243,28.6867,83313.0
2020-07-10 10:30:00,40.64,40.76,40.59,40.65,61784.0,28.6867,28.7714,28.6514,28.6937,61784.0
2020-07-10 11:00:00,40.66,40.71,40.55,40.68,34384.0,28.7008,28.7361,28.6231,28.7149,34384.0
2020-07-10 11:30:00,40.68,40.78,40.59,40.62,76926.0,28.7149,28.7855,28.6514,28.6725,76926.0
2020-07-10 12:00:00,40.62,40.65,40.52,40.52,32811.0,28.6725,28.6937,28.602,28.602,32811.0
2020-07-10 12:30:00,40.53,40.6,40.51,40.55,38923.0,28.609,28.6584,28.5949,28.6231,38923.0
2020-07-10 13:00:00,40.55,40.55,40.45,40.49,45467.0,28.6231,28.6231,28.5526,28.5808,45467.0
2020-07-10 13:30:00,40.49,40.59,40.49,40.55,49790.0,28.5808,28.6514,28.5808,28.6231,49790.0
2020-07-10 14:00:00,40.55,40.58,40.51,40.54,40754.0,28.6231,28.6443,28.5949,28.6161,40754.0
2020-07-10 14:30:00,40.53,40.57,40.51,40.52,49876.0,28.609,28.6373,28.5949,28.602,49876.0
2020-07-10 15:00:00,40.51,40.52,40.46,40.47,61640.0,28.5949,28.602,28.5596,28.5667,61640.0
2020-07-10 15:30:00,40.47,40.59,40.44,40.58,216462.0,28.5667,28.6514,28.5455,28.6443,216462.0
2020-07-13 09:30:00,40.82,41.06,40.69,41.04,96263.0,28.8137,28.9831,28.722,28.969,96263.0
2020-07-13 10:00:00,41.04,41.35,41.03,41.26,86412.0,28.969,29.1878,28.962,29.1243,86412.0
2020-07-13 10:30:00,41.27,41.28,41.03,41.11,41993.0,29.1314,29.1384,28.962,29.0184,41993.0
2020-07-13 11:00:00,41.11,41.21,41.06,41.15,47130.0,29.0184,29.089,28.9831,29.0467,47130.0
2020-07-13 11:30:00,41.16,41.17,41.03,41.12,51634.0,29.0537,29.0608,28.962,29.0255,51634.0
2020-07-13 12:00:00,41.13,41.18,41.1,41.14,32947.0,29.0325,29.0678,29.0114,29.0396,32947.0
2020-07-13 12:30:00,41.14,41.21,41.09,41.21,39810.0,29.0396,29.089,29.0043,29.089,39810.0
2020-07-13 13:00:00,41.21,41.26,41.13,41.15,44109.0,29.089,29.1243,29.0325,29.0467,44109.0
2020-07-13 13:30:00,41.15,41.27,41.07,41.26,51866.0,29.0467,29.1314,28.9902,29.1243,51866.0
2020-07-13 14:00:00,41.27,41.33,41.22,41.25,44327.0,29.1314,29.1737,29.0961,29.1172,44327.0
2020-07-13 14:30:00,41.25,41.29,41.17,41.17,69621.0,29.1172,29.1455,29.0608,29.0608,69621.0
2020-07-13 15:00:00,41.19,41.28,41.11,41.11,110726.0,29.0749,29.1384,29.0184,29.0184,110726.0
2020-07-13 15:30:00,41.12,41.13,40.95,41.03,274769.0,29.0255,29.0325,28.9055,28.962,274769.0
2020-07-14 09:30:00,41.06,41.39,41.01,41.38,75173.0,28.9831,29.2161,28.9478,29.209,75173.0
2020-07-14 10:00:00,41.38,41.58,41.35,41.45,81087.0,29.209,29.3502,29.1878,29.2584,81087.0
2020-07-14 10:30:00,41.5,41.59,41.27,41.34,73200.0,29.2937,29.3572,29.1314,29.1808,73200.0
2020-07-14 11:00:00,41.35,41.38,41.21,41.33,37510.0,29.1878,29.209,29.089,29.1737,37510.0
2020-07-14 11:30:00,41.32,41.42,41.25,41.34,34483.0,29.1667,29.2372,29.1172,29.1808,34483.0
2020-07-14 12:00:00,41.35,41.39,41.2,41.3,32320.0,29.1878,29.2161,29.082,29.1525,32320.0
2020-07-14 12:30:00,41.32,41.33,41.14,41.22,94562.0,29.1667,29.1737,29.0396,29.0961,94562.0
2020-07-14 13:00:00,41.2,41.27,41.09,41.23,34528.0,29.082,29.1314,29.0043,29.1031,34528.0
2020-07-14 13:30:00,41.24,41.32,41.16,41.23,27763.0,29.1102,29.1667,29.0537,29.1031,27763.0
2020-07-14 14:00:00,41.23,41.29,41.19,41.25,36896.0,29.1031,29.1455,29.0749,29.1172,36896.0
2020-07-14 14:30:00,41.24,41.26,41.14,41.17,51177.0,29.1102,29.1243,29.0396,29.0608,51177.0
2020-07-14 15:00:00,41.17,41.23,41.07,41.18,63364.0,29.0608,29.1031,28.9902,29.0678,63364.0
2020-07-14 15:30:00,41.18,41.19,41.08,41.09,242299.0,29.0678,29.0749,28.9972,29.0043,242299.0
2020-07-15 09:30:00,41.16,41.58,41.16,41.56,153714.0,29.0537,29.3502,29.0537,29.3361,153714.0
2020-07-15 10:00:00,41.58,41.79,41.53,41.77,80754.0,29.3502,29.4984,29.3149,29.4843,80754.0
2020-07-15 10:30:00,41.77,41.93,41.77,41.91,80586.0,29.4843,29.5972,29.4843,29.5831,80586.0
2020-07-15 11:00:00,41.93,42.0,41.9,41.97,64850.0,29.5972,29.6467,29.5761,29.6255,64850.0
2020-07-15 11:30:00,41.97,42.05,41.93,41.95,86062.0,29.6255,29.6819,29.5972,29.6114,86062.0
2020-07-15 12:00:00,41.95,41.96,41.73,41.75,60078.0,29.6114,29.6184,29.4561,29.4702,60078.0
2020-07-15 12:30:00,41.73,41.74,41.63,41.7,40755.0,29.4561,29.4631,29.3855,29.4349,40755.0
2020-07-15 13:00:00,41.69,41.72,41.57,41.65,37388.0,29.4278,29.449,29.3431,29.3996,37388.0
2020-07-15 13:30:00,41.65,41.75,41.64,41.71,56147.0,29.3996,29.4702,29.3925,29.4419,56147.0
2020-07-15 14:00:00,41.71,41.82,41.69,41.75,57534.0,29.4419,29.5196,29.4278,29.4702,57534.0
2020-07-15 14:30:00,41.75,41.79,41.71,41.71,39435.0,29.4702,29.4984,29.4419,29.4419,39435.0
2020-07-15 15:00:00,41.71,41.72,41.61,41.68,77180.0,29.4419,29.449,29.3714,29.4208,77180.0
2020-07-15 15:30:00,41.68,41.76,41.66,41.7,148172.0,29.4208,29.4772,29.4067,29.4349,148172.0
2020-07-16 09:30:00,41.79,42.13,41.65,42.1,77868.0,29.4984,29.7384,29.3996,29.7172,77868.0
2020-07-16 10:00:00,42.09,42.21,42.01,42.19,101533.0,29.7102,29.7949,29.6537,29.7808,101533.0
2020-07-16 10:30:00,42.2,42.31,42.13,42.13,55086.0,29.7878,29.8655,29.7384,29.7384,55086.0
2020-07-16 11:00:00,42.14,42.21,42.09,42.09,46832.0,29.7455,29.7949,29.7102,29.7102,46832.0
2020-07-16 11:30:00,42.09,42.09,41.97,41.99,38429.0,29.7102,29.7102,29.6255,29.6396,38429.0
2020-07-16 12:00:00,41.99,42.07,41.98,42.01,39299.0,29.6396,29.6961,29.6325,29.6537,39299.0
2020-07-16 12:30:00,42.01,42.08,41.99,42.02,32842.0,29.6537,29.7031,29.6396,29.6608,32842.0
2020-07-16 13:00:00,42.02,42.17,42.0,42.16,52673.0,29.6608,29.7667,29.6467,29.7596,52673.0
2020-07-16 13:30:00,42.16,42.16,42.03,42.03,48480.0,29.7596,29.7596,29.6678,29.6678,48480.0
2020-07-16 14:00:00,42.03,42.13,42.02,42.09,27922.0,29.6678,29.7384,29.6608,29.7102,27922.0
2020-07-16 14:30:00,42.1,42.13,41.97,42.0,53362.0,29.7172,29.7384,29.6255,29.6467,53362.0
2020-07-16 15:00:00,42.0,42.07,41.99,42.02,53117.0,29.6467,29.6961,29.6396,29.6608,53117.0
2020-07-16 15:30:00,42.02,42.21,42.01,42.14,145777.0,29.6608,29.7949,29.6537,29.7455,145777.0
2020-07-17 09:30:00,42.3,42.3,41.96,42.14,56631.0,29.8584,29.8584,29.6184,29.7455,56631.0
2020-07-17 10:00:00,42.12,42.29,42.08,42.09,45518.0,29.7314,29.8514,29.7031,29.7102,45518.0
2020-07-17 10:30:00,42.08,42.28,42.05,42.28,34660.0,29.7031,29.8443,29.6819,29.8443,34660.0
2020-07-17 11:00:00,42.26,42.37,42.21,42.29,49857.0,29.8302,29.9078,29.7949,29.8514,49857.0
2020-07-17 11:30:00,42.29,42.3,42.21,42.26,31588.0,29.8514,29.8584,29.7949,29.8302,31588.0
2020-07-17 12:00:00,42.27,42.33,42.2,42.22,25226.0,29.8372,29.8796,29.7878,29.8019,25226.0
2020-07-17 12:30:00,42.22,42.28,42.22,42.24,17306.0,29.8019,29.8443,29.8019,29.8161,17306.0
2020-07-17 13:00:00,42.25,42.27,42.2,42.25,34314.0,29.8231,29.8372,29.7878,29.8231,34314.0
2020-07-17 13:30:00,42.23,42.34,42.23,42.3,22217.0,29.809,29.8866,29.809,29.8584,22217.0
2020-07-17 14:00:00,42.3,42.32,42.25,42.32,28235.0,29.8584,29.8725,29.8231,29.8725,28235.0
2020-07-17 14:30:00,42.32,42.32,42.27,42.28,27476.0,29.8725,29.8725,29.8372,29.8443,27476.0
2020-07-17 15:00:00,42.27,42.31,42.24,42.31,33125.0,29.8372,29.8655,29.8161,29.8655,33125.0
2020-07-17 15:30:00,42.3,42.48,42.3,42.44,279233.0,29.8584,29.9855,29.8584,29.9572,279233.0
2020-07-20 09:30:00,42.32,42.45,41.94,41.95,72141.0,29.8725,29.9643,29.6043,29.6114,72141.0
2020-07-20 10:00:00,41.95,42.08,41.93,42.0,38266.0,29.6114,29.7031,29.5972,29.6467,38266.0
2020-07-20 10:30:00,42.0,42.02,41.91,41.93,66562.0,29.6467,29.6608,29.5831,29.5972,66562.0
2020-07-20 11:00:00,41.94,41.97,41.76,41.88,73723.0,29.6043,29.6255,29.4772,29.5619,73723.0
2020-07-20 11:30:00,41.89,41.93,41.81,41.93,46227.0,29.569,29.5972,29.5125,29.5972,46227.0
2020-07-20 12:00:00,41.91,41.97,41.84,41.84,53944.0,29.5831,29.6255,29.5337,29.5337,53944.0
2020-07-20 12:30:00,41.84,41.9,41.83,41.88,32075.0,29.5337,29.5761,29.5267,29.5619,32075.0
2020-07-20 13:00:00,41.87,42.02,41.87,42.01,27833.0,29.5549,29.6608,29.5549,29.6537,27833.0
2020-07-20 13:30:00,42.01,42.08,41.96,42.05,26191.0,29.6537,29.7031,29.6184,29.6819,26191.0
2020-07-20 14:00:00,42.05,42.07,42.0,42.05,28221.0,29.6819,29.6961,29.6467,29.6819,28221.0
2020-07-20 14:30:00,42.05,42.06,41.91,41.93,55968.0,29.6819,29.689,29.5831,29.5972,55968.0
2020-07-20 15:00:00,41.93,41.96,41.89,41.91,56016.0,29.5972,29.6184,29.569,29.5831,56016.0
2020-07-20 15:30:00,41.91,41.98,41.86,41.86,98711.0,29.5831,29.6325,29.5478,29.5478,98711.0
2020-07-21 09:30:00,42.01,42.37,42.01,42.22,76585.0,29.6537,29.9078,29.6537,29.8019,76585.0
2020-07-21 10:00:00,42.22,42.23,41.95,41.95,70374.0,29.8019,29.809,29.6114,29.6114,70374.0
2020-07-21 10:30:00,41.95,42.32,41.94,42.29,70227.0,29.6114,29.8725,29.6043,29.8514,70227.0
2020-07-21 11:00:00,42.29,42.29,42.1,42.19,34078.0,29.8514,29.8514,29.7172,29.7808,34078.0
2020-07-21 11:30:00,42.19,42.28,42.08,42.13,41880.0,29.7808,29.8443,29.7031,29.7384,41880.0
2020-07-21 12:00:00,42.13,42.17,42.02,42.08,23382.0,29.7384,29.7667,29.6608,29.7031,23382.0
2020-07-21 12:30:00,42.08,42.14,42.05,42.06,36696.0,29.7031,29.7455,29.6819,29.689,36696.0
2020-07-21 13:00:00,42.06,42.08,42.01,42.06,22130.0,29.689,29.7031,29.6537,29.689,22130.0
2020-07-21 13:30:00,42.05,42.14,42.02,42.03,24576.0,29.6819,29.7455,29.6608,29.6678,24576.0
2020-07-21 14:00:00,42.04,42.05,41.9,41.92,45949.0,29.6749,29.6819,29.5761,29.5902,45949.0
2020-07-21 14:30:00,41.91,41.99,41.9,41.99,50339.0,29.5831,29.6396,29.5761,29.6396,50339.0
2020-07-21 15:00:00,41.99,42.01,41.92,41.99,42136.0,29.6396,29.6537,29.5902,29.6396,42136.0
2020-07-21 15:30:00,41.99,42.05,41.89,41.93,107819.0,29.6396,29.6819,29.569,29.5972,107819.0
2020-07-22 09:30:00,41.78,41.86,41.48,41.52,108826.0,29.4914,29.5478,29.2796,29.3078,108826.0
2020-07-22 10:00:00,41.53,41.54,41.33,41.39,52942.0,29.3149,29.322,29.1737,29.2161,52942.0
2020-07-22 10:30:00,41.39,41.51,41.38,41.47,47455.0,29.2161,29.3008,29.209,29.2725,47455.0
2020-07-22 11:00:00,41.48,41.55,41.44,41.54,32698.0,29.2796,29.329,29.2514,29.322,32698.0
2020-07-22 11:30:00,41.54,41.69,41.54,41.68,59820.0,29.322,29.4278,29.322,29.4208,59820.0
2020-07-22 12:00:00,41.68,41.75,41.67,41.69,41869.0,29.4208,29.4702,29.4137,29.4278,41869.0
2020-07-22 12:30:00,41.68,41.75,41.64,41.75,22988.0,29.4208,29.4702,29.3925,29.4702,22988.0
2020-07-22 13:00:00,41.74,41.77,41.64,41.64,22089.0,29.4631,29.4843,29.3925,29.3925,22089.0
2020-07-22 13:30:00,41.64,41.65,41.53,41.55,21309.0,29.3925,29.3996,29.3149,29.329,21309.0
2020-07-22 14:00:00,41.54,41.62,41.54,41.57,23970.0,29.322,29.3784,29.322,29.3431,23970.0
2020-07-22 14:30:00,41.57,41.59,41.52,41.54,59729.0,29.3431,29.3572,29.3078,29.322,59729.0
2020-07-22 15:00:00,41.55,41.65,41.53,41.64,44327.0,29.329,29.3996,29.3149,29.3925,44327.0
2020-07-22 15:30:00,41.64,41.73,41.62,41.69,168715.0,29.3925,29.4561,29.3784,29.4278,168715.0
2020-07-23 09:30:00,41.6,41.91,41.6,41.88,57220.0,29.3643,29.5831,29.3643,29.5619,57220.0
2020-07-23 10:00:00,41.88,41.94,41.73,41.77,49638.0,29.5619,29.6043,29.4561,29.4843,49638.0
2020-07-23 10:30:00,41.77,41.78,41.63,41.72,34987.0,29.4843,29.4914,29.3855,29.449,34987.0
2020-07-23 11:00:00,41.71,41.78,41.63,41.76,34781.0,29.4419,29.4914,29.3855,29.4772,34781.0
2020-07-23 11:30:00,41.77,41.87,41.75,41.81,33906.0,29.4843,29.5549,29.4702,29.5125,33906.0
2020-07-23 12:00:00,41.81,41.83,41.74,41.78,35571.0,29.5125,29.5267,29.4631,29.4914,35571.0
2020-07-23 12:30:00,41.77,41.87,41.77,41.83,62249.0,29.4843,29.5549,29.4843,29.5267,62249.0
2020-07-23 13:00:00,41.83,41.95,41.82,41.83,30477.0,29.5267,29.6114,29.5196,29.5267,30477.0
2020-07-23 13:30:00,41.84,41.85,41.69,41.73,34506.0,29.5337,29.5408,29.4278,29.4561,34506.0
2020-07-23 14:00:00,41.72,41.74,41.64,41.66,21392.0,29.449,29.4631,29.3925,29.4067,21392.0
2020-07-23 14:30:00,41.66,41.71,41.61,41.69,28092.0,29.4067,29.4419,29.3714,29.4278,28092.0
2020-07-23 15:00:00,41.7,41.71,41.63,41.65,30231.0,29.4349,29.4419,29.3855,29.3996,30231.0
2020-07-23 15:30:00,41.66,41.7,41.58,41.62,71977.0,29.4067,29.4349,29.3502,29.3784,71977.0
2020-07-24 09:30:00,41.5,41.66,41.47,41.55,55398.0,29.2937,29.4067,29.2725,29.329,55398.0
2020-07-24 10:00:00,41.56,41.76,41.56,41.67,75052.0,29.3361,29.4772,29.3361,29.4137,75052.0
2020-07-24 10:30:00,41.66,41.73,41.57,41.71,116992.0,29.4067,29.4561,29.3431,29.4419,116992.0
2020-07-24 11:00:00,41.71,41.75,41.67,41.71,71924.0,29.4419,29.4702,29.4137,29.4419,71924.0
2020-07-24 11:30:00,41.69,41.69,41.57,41.61,42951.0,29.4278,29.4278,29.3431,29.3714,42951.0
2020-07-24 12:00:00,41.61,41.65,41.58,41.62,32430.0,29.3714,29.3996,29.3502,29.3784,32430.0
2020-07-24 12:30:00,41.62,41.64,41.58,41.61,28850.0,29.3784,29.3925,29.3502,29.3714,28850.0
2020-07-24 13:00:00,41.59,41.64,41.56,41.58,27432.0,29.3572,29.3925,29.3361,29.3502,27432.0
2020-07-24 13:30:00,41.57,41.68,41.57,41.68,40961.0,29.3431,29.4208,29.3431,29.4208,40961.0
2020-07-24 14:00:00,41.68,41.75,41.65,41.75,39159.0,29.4208,29.4702,29.3996,29.4702,39159.0
2020-07-24 14:30:00,41.75,41.77,41.7,41.77,39050.0,29.4702,29.4843,29.4349,29.4843,39050.0
2020-07-24 15:00:00,41.76,41.81,41.65,41.65,43157.0,29.4772,29.5125,29.3996,29.3996,43157.0
2020-07-24 15:30:00,41.65,41.7,41.58,41.61,125951.0,29.3996,29.4349,29.3502,29.3714,125951.0
2020-07-27 09:30:00,41.57,41.75,41.34,41.72,85764.0,29.3431,29.4702,29.1808,29.449,85764.0
2020-07-27 10:00:00,41.71,41.8,41.61,41.66,34150.0,29.4419,29.5055,29.3714,29.4067,34150.0
2020-07-27 10:30:00,41.66,41.79,41.63,41.77,33635.0,29.4067,29.4984,29.3855,29.4843,33635.0
2020-07-27 11:00:00,41.77,41.8,41.7,41.73,33106.0,29.4843,29.5055,29.4349,29.4561,33106.0
2020-07-27 11:30:00,41.73,41.74,41.68,41.71,44600.0,29.4561,29.4631,29.4208,29.4419,44600.0
2020-07-27 12:00:00,41.71,41.72,41.64,41.72,40289.0,29.4419,29.449,29.3925,29.449,40289.0
2020-07-27 12:30:00,41.72,41.81,41.7,41.8,39435.0,29.449,29.5125,29.4349,29.5055,39435.0
2020-07-27 13:00:00,41.8,41.82,41.74,41.8,22243.0,29.5055,29.5196,29.4631,29.5055,22243.0
2020-07-27 13:30:00,41.8,41.86,41.8,41.84,16941.0,29.5055,29.5478,29.5055,29.5337,16941.0
2020-07-27 14:00:00,41.84,41.87,41.82,41.85,33049.0,29.5337,29.5549,29.5196,29.5408,33049.0
2020-07-27 14:30:00,41.85,41.9,41.83,41.84,30567.0,29.5408,29.5761,29.5267,29.5337,30567.0
2020-07-27 15:00:00,41.83,41.92,41.83,41.92,37852.0,29.5267,29.5902,29.5267,29.5902,37852.0
2020-07-27 15:30:00,41.91,41.94,41.85,41.94,117763.0,29.5831,29.6043,29.5408,29.6043,117763.0
2020-07-28 09:30:00,41.89,41.99,41.8,41.84,61344.0,29.569,29.6396,29.5055,29.5337,61344.0
2020-07-28 10:00:00,41.84,41.99,41.81,41.86,34432.0,29.5337,29.6396,29.5125,29.5478,34432.0
2020-07-28 10:30:00,41.86,41.98,41.81,41.95,39557.0,29.5478,29.6325,29.5125,29.6114,39557.0
2020-07-28 11:00:00,41.95,42.16,41.92,42.09,42212.0,29.6114,29.7596,29.5902,29.7102,42212.0
2020-07-28 11:30:00,42.09,42.18,42.05,42.1,37028.0,29.7102,29.7737,29.6819,29.7172,37028.0
2020-07-28 12:00:00,42.1,42.19,42.09,42.13,36821.0,29.7172,29.7808,29.7102,29.7384,36821.0
2020-07-28 12:30:00,42.12,42.24,42.08,42.22,80945.0,29.7314,29.8161,29.7031,29.8019,80945.0
2020-07-28 13:00:00,42.23,42.25,42.16,42.21,36150.0,29.809,29.8231,29.7596,29.7949,36150.0
2020-07-28 13:30:00,42.21,42.29,42.14,42.15,42409.0,29.7949,29.8514,29.7455,29.7525,42409.0
2020-07-28 14:00:00,42.15,42.18,42.1,42.14,50938.0,29.7525,29.7737,29.7172,29.7455,50938.0
2020-07-28 14:30:00,42.15,42.19,42.11,42.16,59340.0,29.7525,29.7808,29.7243,29.7596,59340.0
2020-07-28 15:00:00,42.16,42.17,42.08,42.12,59357.0,29.7596,29.7667,29.7031,29.7314,59357.0
2020-07-28 15:30:00,42.12,42.17,41.98,41.99,222545.0,29.7314,29.7667,29.6325,29.6396,222545.0
2020-07-29 09:30:00,42.11,42.11,41.61,41.84,86075.0,29.7243,29.7243,29.3714,29.5337,86075.0
2020-07-29 10:00:00,41.84,41.95,41.71,41.72,69730.0,29.5337,29.6114,29.4419,29.449,69730.0
2020-07-29 10:30:00,41.71,41.76,41.65,41.74,35816.0,29.4419,29.4772,29.3996,29.4631,35816.0
2020-07-29 11:00:00,41.74,41.74,41.59,41.72,30052.0,29.4631,29.4631,29.3572,29.449,30052.0
2020-07-29 11:30:00,41.72,41.75,41.67,41.67,25283.0,29.449,29.4702,29.4137,29.4137,25283.0
2020-07-29 12:00:00,41.66,41.68,41.59,41.64,60049.0,29.4067,29.4208,29.3572,29.3925,60049.0
2020-07-29 12:30:00,41.64,41.73,41.6,41.73,46674.0,29.3925,29.4561,29.3643,29.4561,46674.0
2020-07-29 13:00:00,41.73,41.93,41.71,41.92,65361.0,29.4561,29.5972,29.4419,29.5902,65361.0
2020-07-29 13:30:00,41.92,42.07,41.88,42.04,30362.0,29.5902,29.6961,29.5619,29.6749,30362.0
2020-07-29 14:00:00,42.04,42.07,41.94,41.98,38937.0,29.6749,29.6961,29.6043,29.6325,38937.0
2020-07-29 14:30:00,41.99,42.09,41.99,42.02,35021.0,29.6396,29.7102,29.6396,29.6608,35021.0
2020-07-29 15:00:00,42.03,42.22,41.98,42.18,50081.0,29.6678,29.8019,29.6325,29.7737,50081.0
2020-07-29 15:30:00,42.18,42.24,42.06,42.14,118010.0,29.7737,29.8161,29.689,29.7455,118010.0
2020-07-30 09:30:00,41.78,41.78,41.52,41.59,68415.0,29.4914,29.4914,29.3078,29.3572,68415.0
2020-07-30 10:00:00,41.57,41.66,41.47,41.56,41597.0,29.3431,29.4067,29.2725,29.3361,41597.0
2020-07-30 10:30:00,41.55,41.83,41.53,41.83,18866.0,29.329,29.5267,29.3149,29.5267,18866.0
2020-07-30 11:00:00,41.82,41.95,41.76,41.76,26519.0,29.5196,29.6114,29.4772,29.4772,26519.0
2020-07-30 11:30:00,41.75,41.79,41.58,41.6,34964.0,29.4702,29.4984,29.3502,29.3643,34964.0
2020-07-30 12:00:00,41.62,41.79,41.62,41.76,23637.0,29.3784,29.4984,29.3784,29.4772,23637.0
2020-07-30 12:30:00,41.76,41.8,41.72,41.76,17651.0,29.4772,29.5055,29.449,29.4772,17651.0
2020-07-30 13:00:00,41.74,41.91,41.74,41.8,20076.0,29.4631,29.5831,29.4631,29.5055,20076.0
2020-07-30 13:30:00,41.79,41.8,41.65,41.67,17776.0,29.4984,29.5055,29.3996,29.4137,17776.0
2020-07-30 14:00:00,41.69,41.79,41.68,41.77,27921.0,29.4278,29.4984,29.4208,29.4843,27921.0
2020-07-30 14:30:00,41.77,41.89,41.77,41.83,29522.0,29.4843,29.569,29.4843,29.5267,29522.0
2020-07-30 15:00:00,41.84,41.93,41.8,41.91,35640.0,29.5337,29.5972,29.5055,29.5831,35640.0
2020-07-30 15:30:00,41.92,42.05,41.9,42.04,130579.0,29.5902,29.6819,29.5761,29.6749,130579.0
2020-07-31 09:30:00,41.9,42.14,41.83,41.93,69172.0,29.5761,29.7455,29.5267,29.5972,69172.0
2020-07-31 10:00:00,41.89,41.91,41.68,41.7,78602.0,29.569,29.5831,29.4208,29.4349,78602.0
2020-07-31 10:30:00,41.7,41.79,41.66,41.78,47093.0,29.4349,29.4984,29.4067,29.4914,47093.0
2020-07-31 11:00:00,41.76,41.76,41.58,41.73,25365.0,29.4772,29.4772,29.3502,29.4561,25365.0
2020-07-31 11:30:00,41.74,41.76,41.6,41.63,30530.0,29.4631,29.4772,29.3643,29.3855,30530.0
2020-07-31 12:00:00,41.62,41.68,41.55,41.67,29632.0,29.3784,29.4208,29.329,29.4137,29632.0
2020-07-31 12:30:00,41.65,41.67,41.54,41.61,18661.0,29.3996,29.4137,29.322,29.3714,18661.0
2020-07-31 13:00:00,41.61,41.72,41.59,41.7,21838.0,29.3714,29.449,29.3572,29.4349,21838.0
2020-07-31 13:30:00,41.69,41.76,41.65,41.72,22350.0,29.4278,29.4772,29.3996,29.449,22350.0
2020-07-31 14:00:00,41.73,41.75,41.62,41.65,27870.0,29.4561,29.4702,29.3784,29.3996,27870.0
2020-07-31 14:30:00,41.65,41.75,41.64,41.75,34175.0,29.3996,29.4702,29.3925,29.4702,34175.0
2020-07-31 15:00:00,41.76,41.85,41.75,41.83,44903.0,29.4772,29.5408,29.4702,29.5267,44903.0
2020-07-31 15:30:00,41.83,41.95,41.75,41.94,112077.0,29.5267,29.6114,29.4702,29.6043,112077.0
2020-08-03 09:30:00,42.0,42.09,41.83,41.94,41455.0,29.6467,29.7102,29.5267,29.6043,41455.0
2020-08-03 10:00:00,41.95,42.14,41.94,42.1,16032.0,29.6114,29.7455,29.6043,29.7172,16032.0
2020-08-03 10:30:00,42.06,42.11,42.0,42.0,21622.0,29.689,29.7243,29.6467,29.6467,21622.0
2020-08-03 11:00:00,42.0,42.15,42.0,42.12,28303.0,29.6467,29.7525,29.6467,29.7314,28303.0
2020-08-03 11:30:00,42.11,42.16,42.05,42.06,18798.0,29.7243,29.7596,29.6819,29.689,18798.0
2020-08-03 12:00:00,42.07,42.07,41.92,41.92,30916.0,29.6961,29.6961,29.5902,29.5902,30916.0
2020-08-03 12:30:00,41.93,42.0,41.9,41.99,18095.0,29.5972,29.6467,29.5761,29.6396,18095.0
2020-08-03 13:00:00,41.98,41.99,41.96,41.97,13769.0,29.6325,29.6396,29.6184,29.6255,13769.0
2020-08-03 13:30:00,41.95,41.95,41.89,41.92,20815.0,29.6114,29.6114,29.569,29.5902,20815.0
2020-08-03 14:00:00,41.92,41.97,41.89,41.93,22522.0,29.5902,29.6255,29.569,29.5972,22522.0
2020-08-03 14:30:00,41.94,41.99,41.94,41.99,13604.0,29.6043,29.6396,29.6043,29.6396,13604.0
2020-08-03 15:00:00,41.99,41.99,41.92,41.95,16358.0,29.6396,29.6396,29.5902,29.6114,16358.0
2020-08-03 15:30:00,41.95,41.96,41.83,41.87,58417.0,29.6114,29.6184,29.5267,29.5549,58417.0
2020-08-04 09:30:00,41.97,42.84,41.97,42.78,226097.0,29.6255,30.2396,29.6255,30.1972,226097.0
2020-08-04 10:00:00,42.75,42.78,42.58,42.63,64156.0,30.1761,30.1972,30.0561,30.0914,64156.0
2020-08-04 10:30:00,42.64,42.77,42.59,42.74,46522.0,30.0984,30.1902,30.0631,30.169,46522.0
2020-08-04 11:00:00,42.75,42.76,42.61,42.64,59347.0,30.1761,30.1831,30.0772,30.0984,59347.0
2020-08-04 11:30:00,42.65,42.69,42.47,42.51,57505.0,30.1055,30.1337,29.9784,30.0066,57505.0
2020-08-04 12:00:00,42.5,42.58,42.46,42.51,30385.0,29.9996,30.0561,29.9714,30.0066,30385.0
2020-08-04 12:30:00,42.5,42.51,42.41,42.46,41693.0,29.9996,30.0066,29.9361,29.9714,41693.0
2020-08-04 13:00:00,42.46,42.64,42.43,42.62,41548.0,29.9714,30.0984,29.9502,30.0843,41548.0
2020-08-04 13:30:00,42.64,42.65,42.54,42.57,34357.0,30.0984,30.1055,30.0278,30.049,34357.0
2020-08-04 14:00:00,42.57,42.64,42.55,42.58,34394.0,30.049,30.0984,30.0349,30.0561,34394.0
2020-08-04 14:30:00,42.58,42.64,42.51,42.63,41203.0,30.0561,30.0984,30.0066,30.0914,41203.0
2020-08-04 15:00:00,42.63,42.72,42.57,42.71,45321.0,30.0914,30.1549,30.049,30.1478,45321.0
2020-08-04 15:30:00,42.71,42.74,42.64,42.74,159124.0,30.1478,30.169,30.0984,30.169,159124.0
2020-08-05 09:30:00,42.92,43.06,42.83,42.87,68676.0,30.2961,30.3949,30.2325,30.2608,68676.0
2020-08-05 10:00:00,42.88,42.88,42.61,42.68,45834.0,30.2678,30.2678,30.0772,30.1266,45834.0
2020-08-05 10:30:00,42.66,42.69,42.58,42.64,36514.0,30.1125,30.1337,30.0561,30.0984,36514.0
2020-08-05 11:00:00,42.66,42.68,42.57,42.64,40864.0,30.1125,30.1266,30.049,30.0984,40864.0
2020-08-05 11:30:00,42.63,42.73,42.53,42.54,36466.0,30.0914,30.1619,30.0208,30.0278,36466.0
2020-08-05 12:00:00,42.54,42.55,42.47,42.49,39688.0,30.0278,30.0349,29.9784,29.9925,39688.0
2020-08-05 12:30:00,42.49,42.5,42.44,42.45,43251.0,29.9925,29.9996,29.9572,29.9643,43251.0
2020-08-05 13:00:00,42.45,42.47,42.41,42.43,30982.0,29.9643,29.9784,29.9361,29.9502,30982.0
2020-08-05 13:30:00,42.43,42.48,42.41,42.46,48017.0,29.9502,29.9855,29.9361,29.9714,48017.0
2020-08-05 14:00:00,42.45,42.47,42.39,42.4,25137.0,29.9643,29.9784,29.9219,29.929,25137.0
2020-08-05 14:30:00,42.4,42.43,42.36,42.41,39109.0,29.929,29.9502,29.9008,29.9361,39109.0
2020-08-05 15:00:00,42.42,42.47,42.4,42.46,48633.0,29.9431,29.9784,29.929,29.9714,48633.0
2020-08-05 15:30:00,42.46,42.51,42.39,42.51,152228.0,29.9714,30.0066,29.9219,30.0066,152228.0
2020-08-06 09:30:00,42.49,42.78,42.34,42.64,95906.0,29.9925,30.1972,29.8866,30.0984,95906.0
2020-08-06 10:00:00,42.62,42.79,42.58,42.72,42457.0,30.0843,30.2043,30.0561,30.1549,42457.0
2020-08-06 10:30:00,42.71,42.73,42.51,42.63,22089.0,30.1478,30.1619,30.0066,30.0914,22089.0
2020-08-06 11:00:00,42.61,42.68,42.53,42.59,21863.0,30.0772,30.1266,30.0208,30.0631,21863.0
2020-08-06 11:30:00,42.6,42.66,42.53,42.66,31491.0,30.0702,30.1125,30.0208,30.1125,31491.0
2020-08-06 12:00:00,42.66,42.8,42.65,42.72,38274.0,30.1125,30.2114,30.1055,30.1549,38274.0
2020-08-06 12:30:00,42.71,42.77,42.7,42.77,27465.0,30.1478,30.1902,30.1408,30.1902,27465.0
2020-08-06 13:00:00,42.76,42.84,42.74,42.77,20079.0,30.1831,30.2396,30.169,30.1902,20079.0
2020-08-06 13:30:00,42.75,42.82,42.74,42.82,26554.0,30.1761,30.2255,30.169,30.2255,26554.0
2020-08-06 14:00:00,42.83,42.99,42.81,42.99,35795.0,30.2325,30.3455,30.2184,30.3455,35795.0
2020-08-06 14:30:00,42.99,43.01,42.91,42.92,31381.0,30.3455,30.3596,30.289,30.2961,31381.0
2020-08-06 15:00:00,42.93,42.98,42.88,42.91,76452.0,30.3031,30.3384,30.2678,30.289,76452.0
2020-08-06 15:30:00,42.91,42.97,42.83,42.9,146333.0,30.289,30.3313,30.2325,30.2819,146333.0
2020-08-07 09:30:00,42.5,42.67,42.37,42.52,75349.0,29.9996,30.1196,29.9078,30.0137,75349.0
2020-08-07 10:00:00,42.52,42.72,42.52,42.72,26952.0,30.0137,30.1549,30.0137,30.1549,26952.0
2020-08-07 10:30:00,42.74,42.77,42.69,42.72,25775.0,30.169,30.1902,30.1337,30.1549,25775.0
2020-08-07 11:00:00,42.72,42.74,42.56,42.58,42331.0,30.1549,30.169,30.0419,30.0561,42331.0
2020-08-07 11:30:00,42.58,42.59,42.52,42.57,37277.0,30.0561,30.0631,30.0137,30.049,37277.0
2020-08-07 12:00:00,42.57,42.68,42.53,42.6,50381.0,30.049,30.1266,30.0208,30.0702,50381.0
2020-08-07 12:30:00,42.6,42.61,42.51,42.55,45679.0,30.0702,30.0772,30.0066,30.0349,45679.0
2020-08-07 13:00:00,42.55,42.64,42.51,42.64,26049.0,30.0349,30.0984,30.0066,30.0984,26049.0
2020-08-07 13:30:00,42.62,42.64,42.53,42.54,42983.0,30.0843,30.0984,30.0208,30.0278,42983.0
2020-08-07 14:00:00,42.53,42.58,42.4,42.44,47770.0,30.0208,30.0561,29.929,29.9572,47770.0
2020-08-07 14:30:00,42.43,42.48,42.41,42.46,51548.0,29.9502,29.9855,29.9361,29.9714,51548.0
2020-08-07 15:00:00,42.46,42.47,42.36,42.36,36662.0,29.9714,29.9784,29.9008,29.9008,36662.0
2020-08-07 15:30:00,42.37,42.4,42.32,42.4,142045.0,29.9078,29.929,29.8725,29.929,142045.0
2020-08-10 09:30:00,42.42,42.54,42.16,42.3,99345.0,29.9431,30.0278,29.7596,29.8584,99345.0
2020-08-10 10:00:00,42.31,42.31,42.21,42.26,44576.0,29.8655,29.8655,29.7949,29.8302,44576.0
2020-08-10 10:30:00,42.25,42.32,42.18,42.27,69431.0,29.8231,29.8725,29.7737,29.8372,69431.0
2020-08-10 11:00:00,42.28,42.59,42.28,42.51,55888.0,29.8443,30.0631,29.8443,30.0066,55888.0
2020-08-10 11:30:00,42.5,42.55,42.41,42.48,27297.0,29.9996,30.0349,29.9361,29.9855,27297.0
2020-08-10 12:00:00,42.45,42.46,42.28,42.3,32492.0,29.9643,29.9714,29.8443,29.8584,32492.0
2020-08-10 12:30:00,42.3,42.44,42.29,42.44,21618.0,29.8584,29.9572,29.8514,29.9572,21618.0
2020-08-10 13:00:00,42.43,42.48,42.39,42.43,20894.0,29.9502,29.9855,29.9219,29.9502,20894.0
2020-08-10 13:30:00,42.43,42.54,42.43,42.49,28071.0,29.9502,30.0278,29.9502,29.9925,28071.0
2020-08-10 14:00:00,42.48,42.52,42.39,42.4,37794.0,29.9855,30.0137,29.9219,29.929,37794.0
2020-08-10 14:30:00,42.4,42.45,42.36,42.45,71461.0,29.929,29.9643,29.9008,29.9643,71461.0
2020-08-10 15:00:00,42.46,42.63,42.45,42.54,32858.0,29.9714,30.0914,29.9643,30.0278,32858.0
2020-08-10 15:30:00,42.55,42.6,42.52,42.53,84733.0,30.0349,30.0702,30.0137,30.0208,84733.0
2020-08-11 09:30:00,42.69,43.2,42.69,43.11,86865.0,30.1337,30.4937,30.1337,30.4302,86865.0
2020-08-11 10:00:00,43.1,43.13,42.92,43.05,72464.0,30.4231,30.4443,30.2961,30.3878,72464.0
2020-08-11 10:30:00,43.05,43.06,42.93,43.0,37485.0,30.3878,30.3949,30.3031,30.3525,37485.0
2020-08-11 11:00:00,43.01,43.09,42.97,43.01,57043.0,30.3596,30.4161,30.3313,30.3596,57043.0
2020-08-11 11:30:00,43.01,43.18,43.01,43.09,78523.0,30.3596,30.4796,30.3596,30.4161,78523.0
2020-08-11 12:00:00,43.08,43.11,43.06,43.06,29328.0,30.409,30.4302,30.3949,30.3949,29328.0
2020-08-11 12:30:00,43.06,43.14,43.05,43.13,30425.0,30.3949,30.4513,30.3878,30.4443,30425.0
2020-08-11 13:00:00,43.13,43.16,43.08,43.15,27469.0,30.4443,30.4655,30.409,30.4584,27469.0
2020-08-11 13:30:00,43.16,43.26,43.09,43.24,32425.0,30.4655,30.5361,30.4161,30.5219,32425.0
2020-08-11 14:00:00,43.25,43.25,43.12,43.15,22930.0,30.529,30.529,30.4372,30.4584,22930.0
2020-08-11 14:30:00,43.15,43.16,43.05,43.1,39577.0,30.4584,30.4655,30.3878,30.4231,39577.0
2020-08-11 15:00:00,43.09,43.1,42.91,43.06,41117.0,30.4161,30.4231,30.289,30.3949,41117.0
2020-08-11 15:30:00,43.03,43.04,42.88,42.98,183940.0,30.3737,30.3808,30.2678,30.3384,183940.0
2020-08-12 09:30:00,43.25,43.4,43.22,43.3,81266.0,30.529,30.6349,30.5078,30.5643,81266.0
2020-08-12 10:00:00,43.3,43.53,43.29,43.48,81500.0,30.5643,30.7266,30.5572,30.6913,81500.0
2020-08-12 10:30:00,43.44,43.5,43.38,43.47,68337.0,30.6631,30.7055,30.6208,30.6843,68337.0
2020-08-12 11:00:00,43.46,43.5,43.32,43.41,47790.0,30.6772,30.7055,30.5784,30.6419,47790.0
2020-08-12 11:30:00,43.4,43.41,43.24,43.25,34859.0,30.6349,30.6419,30.5219,30.529,34859.0
2020-08-12 12:00:00,43.25,43.28,43.15,43.16,35721.0,30.529,30.5502,30.4584,30.4655,35721.0
2020-08-12 12:30:00,43.16,43.3,43.14,43.25,32798.0,30.4655,30.5643,30.4513,30.529,32798.0
2020-08-12 13:00:00,43.26,43.26,43.13,43.14,13370.0,30.5361,30.5361,30.4443,30.4513,13370.0
2020-08-12 13:30:00,43.15,43.26,43.14,43.21,25021.0,30.4584,30.5361,30.4513,30.5008,25021.0
2020-08-12 14:00:00,43.2,43.25,43.14,43.19,18915.0,30.4937,30.529,30.4513,30.4866,18915.0
2020-08-12 14:30:00,43.2,43.26,43.17,43.24,25004.0,30.4937,30.5361,30.4725,30.5219,25004.0
2020-08-12 15:00:00,43.25,43.26,43.18,43.2,35945.0,30.529,30.5361,30.4796,30.4937,35945.0
2020-08-12 15:30:00,43.2,43.2,43.05,43.13,91403.0,30.4937,30.4937,30.3878,30.4443,91403.0
2020-08-13 09:30:00,43.16,43.19,42.88,43.13,94312.0,30.4655,30.4866,30.2678,30.4443,94312.0
2020-08-13 10:00:00,43.11,43.12,43.0,43.05,45462.0,30.4302,30.4372,30.3525,30.3878,45462.0
2020-08-13 10:30:00,43.06,43.13,43.05,43.07,53506.0,30.3949,30.4443,30.3878,30.4019,53506.0
2020-08-13 11:00:00,43.07,43.18,43.07,43.11,22034.0,30.4019,30.4796,30.4019,30.4302,22034.0
2020-08-13 11:30:00,43.13,43.13,42.94,43.0,18901.0,30.4443,30.4443,30.3102,30.3525,18901.0
2020-08-13 12:00:00,43.0,43.08,42.99,43.06,35747.0,30.3525,30.409,30.3455,30.3949,35747.0
2020-08-13 12:30:00,43.06,43.07,42.98,42.98,32951.0,30.3949,30.4019,30.3384,30.3384,32951.0
2020-08-13 13:00:00,42.98,43.09,42.94,43.04,43041.0,30.3384,30.4161,30.3102,30.3808,43041.0
2020-08-13 13:30:00,43.04,43.05,42.96,42.98,30491.0,30.3808,30.3878,30.3243,30.3384,30491.0
2020-08-13 14:00:00,42.99,43.0,42.84,42.86,24896.0,30.3455,30.3525,30.2396,30.2537,24896.0
2020-08-13 14:30:00,42.87,42.94,42.81,42.91,31261.0,30.2608,30.3102,30.2184,30.289,31261.0
2020-08-13 15:00:00,42.9,42.97,42.87,42.95,29137.0,30.2819,30.3313,30.2608,30.3172,29137.0
2020-08-13 15:30:00,42.95,42.97,42.86,42.91,74526.0,30.3172,30.3313,30.2537,30.289,74526.0
2020-08-14 09:30:00,42.77,42.97,42.59,42.92,63006.0,30.1902,30.3313,30.0631,30.2961,63006.0
2020-08-14 10:00:00,42.9,42.95,42.84,42.9,56434.0,30.2819,30.3172,30.2396,30.2819,56434.0
2020-08-14 10:30:00,42.92,42.98,42.86,42.9,24944.0,30.2961,30.3384,30.2537,30.2819,24944.0
2020-08-14 11:00:00,42.89,42.94,42.85,42.85,38462.0,30.2749,30.3102,30.2466,30.2466,38462.0
2020-08-14 11:30:00,42.85,42.91,42.81,42.91,50831.0,30.2466,30.289,30.2184,30.289,50831.0
2020-08-14 12:00:00,42.9,43.0,42.85,42.95,40141.0,30.2819,30.3525,30.2466,30.3172,40141.0
2020-08-14 12:30:00,42.93,43.03,42.93,43.02,32832.0,30.3031,30.3737,30.3031,30.3666,32832.0
2020-08-14 13:00:00,43.01,43.06,42.98,42.99,15136.0,30.3596,30.3949,30.3384,30.3455,15136.0
2020-08-14 13:30:00,42.99,43.02,42.98,43.0,19845.0,30.3455,30.3666,30.3384,30.3525,19845.0
2020-08-14 14:00:00,43.0,43.01,42.97,42.99,24651.0,30.3525,30.3596,30.3313,30.3455,24651.0
2020-08-14 14:30:00,43.01,43.02,42.84,42.87,56283.0,30.3596,30.3666,30.2396,30.2608,56283.0
2020-08-14 15:00:00,42.87,42.88,42.77,42.77,53540.0,30.2608,30.2678,30.1902,30.1902,53540.0
2020-08-14 15:30:00,42.77,42.82,42.63,42.82,145724.0,30.1902,30.2255,30.0914,30.2255,145724.0
2020-08-17 09:30:00,42.78,42.88,42.66,42.68,62698.0,30.1972,30.2678,30.1125,30.1266,62698.0
2020-08-17 10:00:00,42.7,42.79,42.6,42.79,54957.0,30.1408,30.2043,30.0702,30.2043,54957.0
2020-08-17 10:30:00,42.79,42.83,42.76,42.82,44245.0,30.2043,30.2325,30.1831,30.2255,44245.0
2020-08-17 11:00:00,42.84,42.84,42.73,42.77,31277.0,30.2396,30.2396,30.1619,30.1902,31277.0
2020-08-17 11:30:00,42.77,42.87,42.75,42.83,27699.0,30.1902,30.2608,30.1761,30.2325,27699.0
2020-08-17 12:00:00,42.83,42.83,42.74,42.78,41707.0,30.2325,30.2325,30.169,30.1972,41707.0
2020-08-17 12:30:00,42.79,42.86,42.79,42.83,33305.0,30.2043,30.2537,30.2043,30.2325,33305.0
2020-08-17 13:00:00,42.83,42.85,42.8,42.82,15135.0,30.2325,30.2466,30.2114,30.2255,15135.0
2020-08-17 13:30:00,42.81,42.85,42.79,42.83,25591.0,30.2184,30.2466,30.2043,30.2325,25591.0
2020-08-17 14:00:00,42.85,42.88,42.83,42.84,29809.0,30.2466,30.2678,30.2325,30.2396,29809.0
2020-08-17 14:30:00,42.84,42.85,42.79,42.82,37384.0,30.2396,30.2466,30.2043,30.2255,37384.0
2020-08-17 15:00:00,42.82,42.86,42.8,42.8,43737.0,30.2255,30.2537,30.2114,30.2114,43737.0
2020-08-17 15:30:00,42.8,42.82,42.7,42.76,70155.0,30.2114,30.2255,30.1408,30.1831,70155.0
2020-08-18 09:30:00,42.88,43.22,42.81,43.14,62464.0,30.2678,30.5078,30.2184,30.4513,62464.0
2020-08-18 10:00:00,43.14,43.16,42.86,42.93,39735.0,30.4513,30.4655,30.2537,30.3031,39735.0
2020-08-18 10:30:00,42.94,43.06,42.91,43.04,40489.0,30.3102,30.3949,30.289,30.3808,40489.0
2020-08-18 11:00:00,43.04,43.09,43.01,43.07,37378.0,30.3808,30.4161,30.3596,30.4019,37378.0
2020-08-18 11:30:00,43.09,43.14,43.03,43.05,32312.0,30.4161,30.4513,30.3737,30.3878,32312.0
2020-08-18 12:00:00,43.06,43.09,43.01,43.03,18976.0,30.3949,30.4161,30.3596,30.3737,18976.0
2020-08-18 12:30:00,43.02,43.09,43.02,43.09,28695.0,30.3666,30.4161,30.3666,30.4161,28695.0
2020-08-18 13:00:00,43.09,43.12,43.07,43.1,15990.0,30.4161,30.4372,30.4019,30.4231,15990.0
2020-08-18 13:30:00,43.1,43.18,43.1,43.17,42413.0,30.4231,30.4796,30.4231,30.4725,42413.0
2020-08-18 14:00:00,43.17,43.19,43.12,43.14,61883.0,30.4725,30.4866,30.4372,30.4513,61883.0
2020-08-18 14:30:00,43.15,43.15,43.06,43.1,31635.0,30.4584,30.4584,30.3949,30.4231,31635.0
2020-08-18 15:00:00,43.1,43.11,43.04,43.07,27170.0,30.4231,30.4302,30.3808,30.4019,27170.0
2020-08-18 15:30:00,43.06,43.2,43.06,43.2,123109.0,30.3949,30.4937,30.3949,30.4937,123109.0
2020-08-19 09:30:00,43.21,43.46,43.17,43.36,54949.0,30.5008,30.6772,30.4725,30.6066,54949.0
2020-08-19 10:00:00,43.32,43.48,43.32,43.39,39822.0,30.5784,30.6913,30.5784,30.6278,39822.0
2020-08-19 10:30:00,43.38,43.41,43.27,43.41,27814.0,30.6208,30.6419,30.5431,30.6419,27814.0
2020-08-19 11:00:00,43.41,43.52,43.39,43.51,37146.0,30.6419,30.7196,30.6278,30.7125,37146.0
2020-08-19 11:30:00,43.51,43.59,43.48,43.48,35780.0,30.7125,30.769,30.6913,30.6913,35780.0
2020-08-19 12:00:00,43.47,43.49,43.35,43.4,32500.0,30.6843,30.6984,30.5996,30.6349,32500.0
2020-08-19 12:30:00,43.39,43.43,43.28,43.3,18148.0,30.6278,30.6561,30.5502,30.5643,18148.0
2020-08-19 13:00:00,43.3,43.31,43.24,43.29,19368.0,30.5643,30.5713,30.5219,30.5572,19368.0
2020-08-19 13:30:00,43.29,43.33,43.23,43.25,23701.0,30.5572,30.5855,30.5149,30.529,23701.0
2020-08-19 14:00:00,43.24,43.29,43.14,43.17,20879.0,30.5219,30.5572,30.4513,30.4725,20879.0
2020-08-19 14:30:00,43.16,43.25,43.14,43.25,24394.0,30.4655,30.529,30.4513,30.529,24394.0
2020-08-19 15:00:00,43.25,43.29,43.22,43.26,49330.0,30.529,30.5572,30.5078,30.5361,49330.0
2020-08-19 15:30:00,43.25,43.26,43.13,43.2,97342.0,30.529,30.5361,30.4443,30.4937,97342.0
2020-08-20 09:30:00,42.91,43.15,42.91,43.14,62487.0,30.289,30.4584,30.289,30.4513,62487.0
2020-08-20 10:00:00,43.11,43.25,43.09,43.18,41774.0,30.4302,30.529,30.4161,30.4796,41774.0
2020-08-20 10:30:00,43.18,43.39,43.18,43.27,39934.0,30.4796,30.6278,30.4796,30.5431,39934.0
2020-08-20 11:00:00,43.26,43.34,43.19,43.29,29146.0,30.5361,30.5925,30.4866,30.5572,29146.0
2020-08-20 11:30:00,43.28,43.37,43.25,43.33,40433.0,30.5502,30.6137,30.529,30.5855,40433.0
2020-08-20 12:00:00,43.34,43.45,43.31,43.41,53126.0,30.5925,30.6702,30.5713,30.6419,53126.0
2020-08-20 12:30:00,43.41,43.42,43.34,43.34,28107.0,30.6419,30.649,30.5925,30.5925,28107.0
2020-08-20 13:00:00,43.34,43.39,43.27,43.28,26488.0,30.5925,30.6278,30.5431,30.5502,26488.0
2020-08-20 13:30:00,43.29,43.34,43.28,43.33,20841.0,30.5572,30.5925,30.5502,30.5855,20841.0
2020-08-20 14:00:00,43.32,43.4,43.3,43.38,35951.0,30.5784,30.6349,30.5643,30.6208,35951.0
2020-08-20 14:30:00,43.37,43.41,43.34,43.39,22604.0,30.6137,30.6419,30.5925,30.6278,22604.0
2020-08-20 15:00:00,43.39,43.44,43.38,43.38,38486.0,30.6278,30.6631,30.6208,30.6208,38486.0
2020-08-20 15:30:00,43.39,43.46,43.29,43.45,130286.0,30.6278,30.6772,30.5572,30.6702,130286.0
2020-08-21 09:30:00,43.36,43.36,43.11,43.18,56271.0,30.6066,30.6066,30.4302,30.4796,56271.0
2020-08-21 10:00:00,43.21,43.23,43.03,43.12,30077.0,30.5008,30.5149,30.3737,30.4372,30077.0
2020-08-21 10:30:00,43.11,43.18,43.06,43.08,37262.0,30.4302,30.4796,30.3949,30.409,37262.0
2020-08-21 11:00:00,43.09,43.12,43.04,43.07,14328.0,30.4161,30.4372,30.3808,30.4019,14328.0
2020-08-21 11:30:00,43.07,43.25,43.07,43.23,40151.0,30.4019,30.529,30.4019,30.5149,40151.0
2020-08-21 12:00:00,43.23,43.3,43.22,43.29,35168.0,30.5149,30.5643,30.5078,30.5572,35168.0
2020-08-21 12:30:00,43.29,43.33,43.25,43.27,23113.0,30.5572,30.5855,30.529,30.5431,23113.0
2020-08-21 13:00:00,43.25,43.4,43.25,43.37,16111.0,30.529,30.6349,30.529,30.6137,16111.0
2020-08-21 13:30:00,43.36,43.42,43.36,43.4,15580.0,30.6066,30.649,30.6066,30.6349,15580.0
2020-08-21 14:00:00,43.41,43.59,43.38,43.59,35735.0,30.6419,30.769,30.6208,30.769,35735.0
2020-08-21 14:30:00,43.6,43.61,43.53,43.57,20167.0,30.776,30.7831,30.7266,30.7549,20167.0
2020-08-21 15:00:00,43.56,43.63,43.55,43.6,17791.0,30.7478,30.7972,30.7408,30.776,17791.0
2020-08-21 15:30:00,43.61,43.62,43.52,43.57,126241.0,30.7831,30.7902,30.7196,30.7549,126241.0
2020-08-24 09:30:00,43.72,43.83,43.55,43.62,68061.0,30.8608,30.9384,30.7408,30.7902,68061.0
2020-08-24 10:00:00,43.62,43.69,43.56,43.57,59889.0,30.7902,30.8396,30.7478,30.7549,59889.0
2020-08-24 10:30:00,43.56,43.75,43.56,43.67,41206.0,30.7478,30.8819,30.7478,30.8255,41206.0
2020-08-24 11:00:00,43.69,43.74,43.65,43.72,54660.0,30.8396,30.8749,30.8113,30.8608,54660.0
2020-08-24 11:30:00,43.69,43.78,43.68,43.68,32417.0,30.8396,30.9031,30.8325,30.8325,32417.0
2020-08-24 12:00:00,43.67,43.74,43.59,43.62,30002.0,30.8255,30.8749,30.769,30.7902,30002.0
2020-08-24 12:30:00,43.61,43.61,43.53,43.54,28393.0,30.7831,30.7831,30.7266,30.7337,28393.0
2020-08-24 13:00:00,43.55,43.58,43.53,43.55,30761.0,30.7408,30.7619,30.7266,30.7408,30761.0
2020-08-24 13:30:00,43.55,43.56,43.52,43.52,20405.0,30.7408,30.7478,30.7196,30.7196,20405.0
2020-08-24 14:00:00,43.52,43.57,43.51,43.55,18673.0,30.7196,30.7549,30.7125,30.7408,18673.0
2020-08-24 14:30:00,43.53,43.54,43.43,43.45,30983.0,30.7266,30.7337,30.6561,30.6702,30983.0
2020-08-24 15:00:00,43.45,43.55,43.42,43.5,36679.0,30.6702,30.7408,30.649,30.7055,36679.0
2020-08-24 15:30:00,43.5,43.64,43.49,43.64,115597.0,30.7055,30.8043,30.6984,30.8043,115597.0
2020-08-25 09:30:00,43.8,43.8,43.56,43.65,37407.0,30.9172,30.9172,30.7478,30.8113,37407.0
2020-08-25 10:00:00,43.63,43.65,43.43,43.57,34613.0,30.7972,30.8113,30.6561,30.7549,34613.0
2020-08-25 10:30:00,43.57,43.57,43.48,43.54,34768.0,30.7549,30.7549,30.6913,30.7337,34768.0
2020-08-25 11:00:00,43.52,43.55,43.48,43.52,40289.0,30.7196,30.7408,30.6913,30.7196,40289.0
2020-08-25 11:30:00,43.53,43.65,43.5,43.64,37783.0,30.7266,30.8113,30.7055,30.8043,37783.0
2020-08-25 12:00:00,43.63,43.7,43.6,43.7,18590.0,30.7972,30.8466,30.776,30.8466,18590.0
2020-08-25 12:30:00,43.7,43.74,43.66,43.7,16407.0,30.8466,30.8749,30.8184,30.8466,16407.0
2020-08-25 13:00:00,43.71,43.73,43.66,43.68,19322.0,30.8537,30.8678,30.8184,30.8325,19322.0
2020-08-25 13:30:00,43.67,43.68,43.59,43.61,21831.0,30.8255,30.8325,30.769,30.7831,21831.0
2020-08-25 14:00:00,43.62,43.69,43.6,43.67,29331.0,30.7902,30.8396,30.776,30.8255,29331.0
2020-08-25 14:30:00,43.67,43.73,43.66,43.69,28330.0,30.8255,30.8678,30.8184,30.8396,28330.0
2020-08-25 15:00:00,43.69,43.72,43.66,43.7,35118.0,30.8396,30.8608,30.8184,30.8466,35118.0
2020-08-25 15:30:00,43.71,43.81,43.69,43.8,64690.0,30.8537,30.9243,30.8396,30.9172,64690.0
2020-08-26 09:30:00,43.74,43.74,43.48,43.64,50622.0,30.8749,30.8749,30.6913,30.8043,50622.0
2020-08-26 10:00:00,43.61,43.77,43.56,43.75,31218.0,30.7831,30.896,30.7478,30.8819,31218.0
2020-08-26 10:30:00,43.76,43.76,43.61,43.67,27224.0,30.889,30.889,30.7831,30.8255,27224.0
2020-08-26 11:00:00,43.65,43.7,43.61,43.65,16792.0,30.8113,30.8466,30.7831,30.8113,16792.0
2020-08-26 11:30:00,43.65,43.69,43.6,43.66,25084.0,30.8113,30.8396,30.776,30.8184,25084.0
2020-08-26 12:00:00,43.67,43.75,43.65,43.72,12724.0,30.8255,30.8819,30.8113,30.8608,12724.0
2020-08-26 12:30:00,43.72,43.74,43.7,43.72,11012.0,30.8608,30.8749,30.8466,30.8608,11012.0
2020-08-26 13:00:00,43.73,43.77,43.71,43.77,13532.0,30.8678,30.896,30.8537,30.896,13532.0
2020-08-26 13:30:00,43.77,43.79,43.74,43.77,21899.0,30.896,30.9102,30.8749,30.896,21899.0
2020-08-26 14:00:00,43.77,43.81,43.75,43.76,20996.0,30.896,30.9243,30.8819,30.889,20996.0
2020-08-26 14:30:00,43.77,43.78,43.72,43.77,26694.0,30.896,30.9031,30.8608,30.896,26694.0
2020-08-26 15:00:00,43.77,43.8,43.73,43.77,36767.0,30.896,30.9172,30.8678,30.896,36767.0
2020-08-26 15:30:00,43.76,43.81,43.68,43.76,108651.0,30.889,30.9243,30.8325,30.889,108651.0
2020-08-27 09:30:00,43.96,44.13,43.78,44.12,81388.0,31.0302,31.1502,30.9031,31.1431,81388.0
2020-08-27 10:00:00,44.12,44.2,44.01,44.18,74084.0,31.1431,31.1996,31.0655,31.1855,74084.0
2020-08-27 10:30:00,44.2,44.26,44.13,44.26,39087.0,31.1996,31.2419,31.1502,31.2419,39087.0
2020-08-27 11:00:00,44.25,44.29,44.1,44.1,36636.0,31.2349,31.2631,31.129,31.129,36636.0
2020-08-27 11:30:00,44.11,44.21,44.02,44.14,43526.0,31.136,31.2066,31.0725,31.1572,43526.0
2020-08-27 12:00:00,44.14,44.17,44.03,44.06,23844.0,31.1572,31.1784,31.0796,31.1008,23844.0
2020-08-27 12:30:00,44.06,44.07,43.88,43.94,62530.0,31.1008,31.1078,30.9737,31.016,62530.0
2020-08-27 13:00:00,43.95,44.0,43.86,43.95,38721.0,31.0231,31.0584,30.9596,31.0231,38721.0
2020-08-27 13:30:00,43.95,43.99,43.9,43.96,28353.0,31.0231,31.0513,30.9878,31.0302,28353.0
2020-08-27 14:00:00,43.95,43.98,43.86,43.89,33572.0,31.0231,31.0443,30.9596,30.9808,33572.0
2020-08-27 14:30:00,43.91,43.95,43.84,43.89,41485.0,30.9949,31.0231,30.9455,30.9808,41485.0
2020-08-27 15:00:00,43.88,43.9,43.83,43.88,71891.0,30.9737,30.9878,30.9384,30.9737,71891.0
2020-08-27 15:30:00,43.9,44.04,43.89,44.0,149689.0,30.9878,31.0866,30.9808,31.0584,149689.0
2020-08-28 09:30:00,44.08,44.15,43.72,43.73,70966.0,31.1149,31.1643,30.8608,30.8678,70966.0
2020-08-28 10:00:00,43.73,43.73,43.5,43.61,46753.0,30.8678,30.8678,30.7055,30.7831,46753.0
2020-08-28 10:30:00,43.58,43.6,43.43,43.5,57461.0,30.7619,30.776,30.6561,30.7055,57461.0
2020-08-28 11:00:00,43.51,43.59,43.46,43.56,76107.0,30.7125,30.769,30.6772,30.7478,76107.0
2020-08-28 11:30:00,43.59,43.63,43.55,43.61,26418.0,30.769,30.7972,30.7408,30.7831,26418.0
2020-08-28 12:00:00,43.59,43.66,43.58,43.64,24710.0,30.769,30.8184,30.7619,30.8043,24710.0
2020-08-28 12:30:00,43.63,43.65,43.56,43.61,16908.0,30.7972,30.8113,30.7478,30.7831,16908.0
2020-08-28 13:00:00,43.6,43.6,43.49,43.49,28951.0,30.776,30.776,30.6984,30.6984,28951.0
2020-08-28 13:30:00,43.49,43.55,43.48,43.55,25590.0,30.6984,30.7408,30.6913,30.7408,25590.0
2020-08-28 14:00:00,43.54,43.62,43.53,43.62,15248.0,30.7337,30.7902,30.7266,30.7902,15248.0
2020-08-28 14:30:00,43.61,43.62,43.57,43.61,15687.0,30.7831,30.7902,30.7549,30.7831,15687.0
2020-08-28 15:00:00,43.62,43.67,43.6,43.64,28726.0,30.7902,30.8255,30.776,30.8043,28726.0
2020-08-28 15:30:00,43.64,43.65,43.57,43.58,90235.0,30.8043,30.8113,30.7549,30.7619,90235.0
2020-08-31 09:30:00,43.62,43.64,43.34,43.48,58173.0,30.7902,30.8043,30.5925,30.6913,58173.0
2020-08-31 10:00:00,43.51,43.51,43.35,43.47,33901.0,30.7125,30.7125,30.5996,30.6843,33901.0
2020-08-31 10:30:00,43.47,43.52,43.43,43.47,33702.0,30.6843,30.7196,30.6561,30.6843,33702.0
2020-08-31 11:00:00,43.44,43.48,43.21,43.21,34085.0,30.6631,30.6913,30.5008,30.5008,34085.0
2020-08-31 11:30:00,43.21,43.34,43.18,43.26,26827.0,30.5008,30.5925,30.4796,30.5361,26827.0
2020-08-31 12:00:00,43.23,43.29,43.18,43.19,24054.0,30.5149,30.5572,30.4796,30.4866,24054.0
2020-08-31 12:30:00,43.19,43.25,43.15,43.23,24813.0,30.4866,30.529,30.4584,30.5149,24813.0
2020-08-31 13:00:00,43.22,43.22,43.17,43.19,17746.0,30.5078,30.5078,30.4725,30.4866,17746.0
2020-08-31 13:30:00,43.18,43.2,43.15,43.18,24614.0,30.4796,30.4937,30.4584,30.4796,24614.0
2020-08-31 14:00:00,43.19,43.19,43.09,43.1,19565.0,30.4866,30.4866,30.4161,30.4231,19565.0
2020-08-31 14:30:00,43.09,43.24,43.08,43.2,25303.0,30.4161,30.5219,30.409,30.4937,25303.0
2020-08-31 15:00:00,43.2,43.24,43.15,43.23,32842.0,30.4937,30.5219,30.4584,30.5149,32842.0
2020-08-31 15:30:00,43.24,43.27,43.0,43.0,162374.0,30.5219,30.5431,30.3525,30.3525,162374.0
2020-09-01 09:30:00,42.98,43.02,42.6,42.62,105587.0,30.3384,30.3666,30.0702,30.0843,105587.0
2020-09-01 10:00:00,42.64,42.79,42.55,42.75,44174.0,30.0984,30.2043,30.0349,30.1761,44174.0
2020-09-01 10:30:00,42.74,42.81,42.62,42.67,61581.0,30.169,30.2184,30.0843,30.1196,61581.0
2020-09-01 11:00:00,42.67,42.77,42.65,42.75,50418.0,30.1196,30.1902,30.1055,30.1761,50418.0
2020-09-01 11:30:00,42.75,42.81,42.72,42.73,58226.0,30.1761,30.2184,30.1549,30.1619,58226.0
2020-09-01 12:00:00,42.74,42.74,42.69,42.7,32429.0,30.169,30.169,30.1337,30.1408,32429.0
2020-09-01 12:30:00,42.7,42.8,42.67,42.78,28972.0,30.1408,30.2114,30.1196,30.1972,28972.0
2020-09-01 13:00:00,42.78,42.83,42.7,42.7,28501.0,30.1972,30.2325,30.1408,30.1408,28501.0
2020-09-01 13:30:00,42.7,42.71,42.66,42.68,15735.0,30.1408,30.1478,30.1125,30.1266,15735.0
2020-09-01 14:00:00,42.67,42.68,42.59,42.61,31080.0,30.1196,30.1266,30.0631,30.0772,31080.0
2020-09-01 14:30:00,42.61,42.68,42.58,42.62,97719.0,30.0772,30.1266,30.0561,30.0843,97719.0
2020-09-01 15:00:00,42.61,42.66,42.6,42.61,87901.0,30.0772,30.1125,30.0702,30.0772,87901.0
2020-09-01 15:30:00,42.61,42.71,42.58,42.62,170430.0,30.0772,30.1478,30.0561,30.0843,170430.0
2020-09-02 09:30:00,42.64,43.92,42.64,43.88,215084.0,30.0984,31.0019,30.0984,30.9737,215084.0
2020-09-02 10:00:00,43.87,43.9,43.68,43.8,104732.0,30.9666,30.9878,30.8325,30.9172,104732.0
2020-09-02 10:30:00,43.8,43.84,43.64,43.84,97678.0,30.9172,30.9455,30.8043,30.9455,97678.0
2020-09-02 11:00:00,43.84,43.88,43.65,43.65,71957.0,30.9455,30.9737,30.8113,30.8113,71957.0
2020-09-02 11:30:00,43.64,43.86,43.57,43.81,76059.0,30.8043,30.9596,30.7549,30.9243,76059.0
2020-09-02 12:00:00,43.81,43.84,43.75,43.83,51918.0,30.9243,30.9455,30.8819,30.9384,51918.0
2020-09-02 12:30:00,43.83,43.85,43.78,43.84,22133.0,30.9384,30.9525,30.9031,30.9455,22133.0
2020-09-02 13:00:00,43.83,43.85,43.75,43.85,36197.0,30.9384,30.9525,30.8819,30.9525,36197.0
2020-09-02 13:30:00,43.84,43.86,43.65,43.65,35147.0,30.9455,30.9596,30.8113,30.8113,35147.0
2020-09-02 14:00:00,43.64,43.64,43.51,43.53,31358.0,30.8043,30.8043,30.7125,30.7266,31358.0
2020-09-02 14:30:00,43.51,43.54,43.44,43.51,37962.0,30.7125,30.7337,30.6631,30.7125,37962.0
2020-09-02 15:00:00,43.51,43.58,43.46,43.58,48857.0,30.7125,30.7619,30.6772,30.7619,48857.0
2020-09-02 15:30:00,43.58,43.74,43.56,43.71,151216.0,30.7619,30.8749,30.7478,30.8537,151216.0
2020-09-03 09:30:00,43.58,43.74,43.49,43.52,132905.0,30.7619,30.8749,30.6984,30.7196,132905.0
2020-09-03 10:00:00,43.51,43.58,43.34,43.43,31672.0,30.7125,30.7619,30.5925,30.6561,31672.0
2020-09-03 10:30:00,43.43,43.58,43.38,43.45,53941.0,30.6561,30.7619,30.6208,30.6702,53941.0
2020-09-03 11:00:00,43.42,43.43,42.96,43.07,58431.0,30.649,30.6561,30.3243,30.4019,58431.0
2020-09-03 11:30:00,43.06,43.31,43.02,43.19,69695.0,30.3949,30.5713,30.3666,30.4866,69695.0
2020-09-03 12:00:00,43.15,43.25,43.13,43.2,38172.0,30.4584,30.529,30.4443,30.4937,38172.0
2020-09-03 12:30:00,43.2,43.23,43.08,43.11,28891.0,30.4937,30.5149,30.409,30.4302,28891.0
2020-09-03 13:00:00,43.1,43.19,42.97,43.19,36043.0,30.4231,30.4866,30.3313,30.4866,36043.0
2020-09-03 13:30:00,43.17,43.17,42.91,42.95,41205.0,30.4725,30.4725,30.289,30.3172,41205.0
2020-09-03 14:00:00,42.96,43.03,42.91,42.99,44272.0,30.3243,30.3737,30.289,30.3455,44272.0
2020-09-03 14:30:00,42.96,43.11,42.95,42.95,38356.0,30.3243,30.4302,30.3172,30.3172,38356.0
2020-09-03 15:00:00,42.96,42.98,42.84,42.85,31413.0,30.3243,30.3384,30.2396,30.2466,31413.0
2020-09-03 15:30:00,42.86,43.02,42.83,42.97,124173.0,30.2537,30.3666,30.2325,30.3313,124173.0
2020-09-04 09:30:00,43.08,43.44,43.07,43.32,92128.0,30.409,30.6631,30.4019,30.5784,92128.0
2020-09-04 10:00:00,43.33,43.38,42.99,43.0,172725.0,30.5855,30.6208,30.3455,30.3525,172725.0
2020-09-04 10:30:00,42.99,43.09,42.86,43.0,110264.0,30.3455,30.4161,30.2537,30.3525,110264.0
2020-09-04 11:00:00,43.01,43.04,42.69,42.75,74825.0,30.3596,30.3808,30.1337,30.1761,74825.0
2020-09-04 11:30:00,42.79,42.85,42.64,42.68,57318.0,30.2043,30.2466,30.0984,30.1266,57318.0
2020-09-04 12:00:00,42.67,42.71,42.54,42.7,49802.0,30.1196,30.1478,30.0278,30.1408,49802.0
2020-09-04 12:30:00,42.71,42.86,42.66,42.86,39156.0,30.1478,30.2537,30.1125,30.2537,39156.0
2020-09-04 13:00:00,42.84,42.85,42.69,42.71,33157.0,30.2396,30.2466,30.1337,30.1478,33157.0
2020-09-04 13:30:00,42.7,42.81,42.67,42.76,56448.0,30.1408,30.2184,30.1196,30.1831,56448.0
2020-09-04 14:00:00,42.74,42.76,42.64,42.76,43761.0,30.169,30.1831,30.0984,30.1831,43761.0
2020-09-04 14:30:00,42.75,43.0,42.72,43.0,38924.0,30.1761,30.3525,30.1549,30.3525,38924.0
2020-09-04 15:00:00,42.99,43.0,42.9,42.96,41730.0,30.3455,30.3525,30.2819,30.3243,41730.0
2020-09-04 15:30:00,42.93,42.94,42.76,42.76,127310.0,30.3031,30.3102,30.1831,30.1831,127310.0
2020-09-08 09:30:00,42.51,42.69,42.28,42.62,197544.0,30.0066,30.1337,29.8443,30.0843,197544.0
2020-09-08 10:00:00,42.61,42.64,42.42,42.58,90225.0,30.0772,30.0984,29.9431,30.0561,90225.0
2020-09-08 10:30:00,42.57,42.66,42.33,42.33,64669.0,30.049,30.1125,29.8796,29.8796,64669.0
2020-09-08 11:00:00,42.32,42.66,42.29,42.62,59651.0,29.8725,30.1125,29.8514,30.0843,59651.0
2020-09-08 11:30:00,42.61,42.7,42.56,42.65,60248.0,30.0772,30.1408,30.0419,30.1055,60248.0
2020-09-08 12:00:00,42.65,42.88,42.64,42.82,37053.0,30.1055,30.2678,30.0984,30.2255,37053.0
2020-09-08 12:30:00,42.82,42.93,42.8,42.91,31732.0,30.2255,30.3031,30.2114,30.289,31732.0
2020-09-08 13:00:00,42.93,43.01,42.9,42.98,46246.0,30.3031,30.3596,30.2819,30.3384,46246.0
2020-09-08 13:30:00,42.97,43.02,42.95,42.97,67008.0,30.3313,30.3666,30.3172,30.3313,67008.0
2020-09-08 14:00:00,42.98,43.07,42.93,42.94,51601.0,30.3384,30.4019,30.3031,30.3102,51601.0
2020-09-08 14:30:00,42.93,42.93,42.65,42.73,61123.0,30.3031,30.3031,30.1055,30.1619,61123.0
2020-09-08 15:00:00,42.73,42.83,42.67,42.83,85836.0,30.1619,30.2325,30.1196,30.2325,85836.0
2020-09-08 15:30:00,42.83,42.86,42.63,42.67,171726.0,30.2325,30.2537,30.0914,30.1196,171726.0
2020-09-09 09:30:00,43.08,43.1,42.66,42.68,225095.0,30.409,30.4231,30.1125,30.1266,225095.0
2020-09-09 10:00:00,42.68,42.79,42.59,42.69,122291.0,30.1266,30.2043,30.0631,30.1337,122291.0
2020-09-09 10:30:00,42.69,42.78,42.61,42.78,66505.0,30.1337,30.1972,30.0772,30.1972,66505.0
2020-09-09 11:00:00,42.79,43.12,42.79,43.08,49795.0,30.2043,30.4372,30.2043,30.409,49795.0
2020-09-09 11:30:00,43.09,43.23,42.98,43.18,54381.0,30.4161,30.5149,30.3384,30.4796,54381.0
2020-09-09 12:00:00,43.2,43.24,43.07,43.08,53595.0,30.4937,30.5219,30.4019,30.409,53595.0
2020-09-09 12:30:00,43.11,43.28,43.09,43.19,62850.0,30.4302,30.5502,30.4161,30.4866,62850.0
2020-09-09 13:00:00,43.2,43.33,43.19,43.23,49826.0,30.4937,30.5855,30.4866,30.5149,49826.0
2020-09-09 13:30:00,43.24,43.45,43.23,43.37,73630.0,30.5219,30.6702,30.5149,30.6137,73630.0
2020-09-09 14:00:00,43.38,43.42,43.29,43.29,47301.0,30.6208,30.649,30.5572,30.5572,47301.0
2020-09-09 14:30:00,43.29,43.37,43.29,43.34,34913.0,30.5572,30.6137,30.5572,30.5925,34913.0
2020-09-09 15:00:00,43.34,43.39,43.33,43.36,71379.0,30.5925,30.6278,30.5855,30.6066,71379.0
2020-09-09 15:30:00,43.36,43.37,43.25,43.28,252297.0,30.6066,30.6137,30.529,30.5502,252297.0
2020-09-10 09:30:00,43.5,43.5,43.16,43.23,76314.0,30.7055,30.7055,30.4655,30.5149,76314.0
2020-09-10 10:00:00,43.26,43.32,43.11,43.12,98566.0,30.5361,30.5784,30.4302,30.4372,98566.0
2020-09-10 10:30:00,43.12,43.25,43.0,43.02,54385.0,30.4372,30.529,30.3525,30.3666,54385.0
2020-09-10 11:00:00,43.02,43.26,43.01,43.15,54275.0,30.3666,30.5361,30.3596,30.4584,54275.0
2020-09-10 11:30:00,43.14,43.2,43.04,43.07,51764.0,30.4513,30.4937,30.3808,30.4019,51764.0
2020-09-10 12:00:00,43.06,43.14,43.03,43.08,34382.0,30.3949,30.4513,30.3737,30.409,34382.0
2020-09-10 12:30:00,43.09,43.11,42.95,43.1,44466.0,30.4161,30.4302,30.3172,30.4231,44466.0
2020-09-10 13:00:00,43.11,43.19,43.07,43.12,35737.0,30.4302,30.4866,30.4019,30.4372,35737.0
2020-09-10 13:30:00,43.12,43.17,43.06,43.12,62091.0,30.4372,30.4725,30.3949,30.4372,62091.0
2020-09-10 14:00:00,43.12,43.16,42.86,42.86,57455.0,30.4372,30.4655,30.2537,30.2537,57455.0
2020-09-10 14:30:00,42.86,42.93,42.81,42.92,66090.0,30.2537,30.3031,30.2184,30.2961,66090.0
2020-09-10 15:00:00,42.91,42.92,42.76,42.84,75496.0,30.289,30.2961,30.1831,30.2396,75496.0
2020-09-10 15:30:00,42.82,42.91,42.71,42.75,215554.0,30.2255,30.289,30.1478,30.1761,215554.0
2020-09-11 09:30:00,42.97,43.05,42.74,43.02,98589.0,30.3313,30.3878,30.169,30.3666,98589.0
2020-09-11 10:00:00,43.0,43.22,42.98,43.12,60998.0,30.3525,30.5078,30.3384,30.4372,60998.0
2020-09-11 10:30:00,43.12,43.29,43.09,43.23,53639.0,30.4372,30.5572,30.4161,30.5149,53639.0
2020-09-11 11:00:00,43.2,43.4,43.2,43.37,88196.0,30.4937,30.6349,30.4937,30.6137,88196.0
2020-09-11 11:30:00,43.37,43.37,43.1,43.15,50061.0,30.6137,30.6137,30.4231,30.4584,50061.0
2020-09-11 12:00:00,43.13,43.25,43.13,43.18,35999.0,30.4443,30.529,30.4443,30.4796,35999.0
2020-09-11 12:30:00,43.18,43.18,43.03,43.05,44805.0,30.4796,30.4796,30.3737,30.3878,44805.0
2020-09-11 13:00:00,43.02,43.04,42.88,42.94,60135.0,30.3666,30.3808,30.2678,30.3102,60135.0
2020-09-11 13:30:00,42.94,42.97,42.89,42.9,65800.0,30.3102,30.3313,30.2749,30.2819,65800.0
2020-09-11 14:00:00,42.89,42.98,42.85,42.93,46302.0,30.2749,30.3384,30.2466,30.3031,46302.0
2020-09-11 14:30:00,42.92,43.1,42.92,43.09,31392.0,30.2961,30.4231,30.2961,30.4161,31392.0
2020-09-11 15:00:00,43.08,43.12,42.95,43.1,48188.0,30.409,30.4372,30.3172,30.4231,48188.0
2020-09-11 15:30:00,43.09,43.17,43.07,43.09,135900.0,30.4161,30.4725,30.4019,30.4161,135900.0
2020-09-14 09:30:00,42.72,42.88,42.63,42.72,110196.0,30.605,30.7196,30.5405,30.605,110196.0
2020-09-14 10:00:00,42.74,42.78,42.55,42.55,76787.0,30.6193,30.648,30.4832,30.4832,76787.0
2020-09-14 10:30:00,42.53,42.65,42.52,42.63,81208.0,30.4689,30.5548,30.4617,30.5405,81208.0
2020-09-14 11:00:00,42.64,42.65,42.48,42.54,56539.0,30.5477,30.5548,30.4331,30.476,56539.0
2020-09-14 11:30:00,42.54,42.62,42.47,42.52,45360.0,30.476,30.5334,30.4259,30.4617,45360.0
2020-09-14 12:00:00,42.52,42.57,42.49,42.52,35870.0,30.4617,30.4975,30.4402,30.4617,35870.0
2020-09-14 12:30:00,42.52,42.54,42.45,42.5,38753.0,30.4617,30.476,30.4116,30.4474,38753.0
2020-09-14 13:00:00,42.5,42.51,42.38,42.4,36841.0,30.4474,30.4546,30.3614,30.3757,36841.0
2020-09-14 13:30:00,42.41,42.42,42.34,42.37,33751.0,30.3829,30.3901,30.3328,30.3543,33751.0
2020-09-14 14:00:00,42.36,42.44,42.31,42.41,30210.0,30.3471,30.4044,30.3113,30.3829,30210.0
2020-09-14 14:30:00,42.42,42.47,42.39,42.44,28315.0,30.3901,30.4259,30.3686,30.4044,28315.0
2020-09-14 15:00:00,42.43,42.45,42.33,42.37,44108.0,30.3972,30.4116,30.3256,30.3543,44108.0
2020-09-14 15:30:00,42.37,42.45,42.33,42.34,152222.0,30.3543,30.4116,30.3256,30.3328,152222.0
2020-09-15 09:30:00,42.4,42.9,42.4,42.82,101625.0,30.3757,30.734,30.3757,30.6766,101625.0
2020-09-15 10:00:00,42.83,43.07,42.81,43.04,65340.0,30.6838,30.8557,30.6695,30.8342,65340.0
2020-09-15 10:30:00,43.03,43.1,43.0,43.01,60827.0,30.8271,30.8772,30.8056,30.8128,60827.0
2020-09-15 11:00:00,43.04,43.06,42.91,43.02,48671.0,30.8342,30.8486,30.7411,30.8199,48671.0
2020-09-15 11:30:00,43.02,43.03,42.86,42.87,27587.0,30.8199,30.8271,30.7053,30.7125,27587.0
2020-09-15 12:00:00,42.88,42.95,42.87,42.94,30630.0,30.7196,30.7698,30.7125,30.7626,30630.0
2020-09-15 12:30:00,42.95,43.01,42.89,42.92,28682.0,30.7698,30.8128,30.7268,30.7483,28682.0
2020-09-15 13:00:00,42.92,43.04,42.89,43.01,41229.0,30.7483,30.8342,30.7268,30.8128,41229.0
2020-09-15 13:30:00,43.01,43.02,42.91,42.91,41612.0,30.8128,30.8199,30.7411,30.7411,41612.0
2020-09-15 14:00:00,42.93,42.93,42.85,42.85,22640.0,30.7554,30.7554,30.6981,30.6981,22640.0
2020-09-15 14:30:00,42.86,42.89,42.83,42.85,38731.0,30.7053,30.7268,30.6838,30.6981,38731.0
2020-09-15 15:00:00,42.85,42.86,42.75,42.75,60818.0,30.6981,30.7053,30.6265,30.6265,60818.0
2020-09-15 15:30:00,42.76,42.84,42.68,42.78,223248.0,30.6337,30.691,30.5763,30.648,223248.0
2020-09-16 09:30:00,42.9,43.23,42.86,43.05,91195.0,30.734,30.9704,30.7053,30.8414,91195.0
2020-09-16 10:00:00,43.05,43.13,43.03,43.06,75050.0,30.8414,30.8987,30.8271,30.8486,75050.0
2020-09-16 10:30:00,43.07,43.1,42.99,43.04,68335.0,30.8557,30.8772,30.7984,30.8342,68335.0
2020-09-16 11:00:00,43.03,43.06,42.96,43.02,67002.0,30.8271,30.8486,30.7769,30.8199,67002.0
2020-09-16 11:30:00,43.02,43.08,42.83,42.84,65089.0,30.8199,30.8629,30.6838,30.691,65089.0
2020-09-16 12:00:00,42.84,42.86,42.79,42.82,48104.0,30.691,30.7053,30.6551,30.6766,48104.0
2020-09-16 12:30:00,42.83,42.85,42.68,42.71,48692.0,30.6838,30.6981,30.5763,30.5978,48692.0
2020-09-16 13:00:00,42.7,42.74,42.63,42.63,43134.0,30.5907,30.6193,30.5405,30.5405,43134.0
2020-09-16 13:30:00,42.63,42.67,42.59,42.66,69000.0,30.5405,30.5692,30.5119,30.562,69000.0
2020-09-16 14:00:00,42.65,42.75,42.61,42.71,115383.0,30.5548,30.6265,30.5262,30.5978,115383.0
2020-09-16 14:30:00,42.72,42.85,42.58,42.66,89220.0,30.605,30.6981,30.5047,30.562,89220.0
2020-09-16 15:00:00,42.64,42.7,42.42,42.44,71129.0,30.5477,30.5907,30.3901,30.4044,71129.0
2020-09-16 15:30:00,42.43,42.49,42.3,42.32,246956.0,30.3972,30.4402,30.3041,30.3184,246956.0
2020-09-17 09:30:00,42.11,42.39,41.94,42.27,90638.0,30.168,30.3686,30.0462,30.2826,90638.0
2020-09-17 10:00:00,42.27,42.44,42.24,42.32,25918.0,30.2826,30.4044,30.2611,30.3184,25918.0
2020-09-17 10:30:00,42.31,42.42,42.3,42.41,31728.0,30.3113,30.3901,30.3041,30.3829,31728.0
2020-09-17 11:00:00,42.45,42.54,42.45,42.48,57862.0,30.4116,30.476,30.4116,30.4331,57862.0
2020-09-17 11:30:00,42.48,42.53,42.42,42.46,33806.0,30.4331,30.4689,30.3901,30.4187,33806.0
2020-09-17 12:00:00,42.46,42.5,42.38,42.43,36428.0,30.4187,30.4474,30.3614,30.3972,36428.0
2020-09-17 12:30:00,42.43,42.51,42.42,42.48,31795.0,30.3972,30.4546,30.3901,30.4331,31795.0
2020-09-17 13:00:00,42.49,42.5,42.42,42.42,26596.0,30.4402,30.4474,30.3901,30.3901,26596.0
2020-09-17 13:30:00,42.43,42.52,42.43,42.51,34867.0,30.3972,30.4617,30.3972,30.4546,34867.0
2020-09-17 14:00:00,42.52,42.62,42.51,42.55,35136.0,30.4617,30.5334,30.4546,30.4832,35136.0
2020-09-17 14:30:00,42.55,42.61,42.53,42.58,28051.0,30.4832,30.5262,30.4689,30.5047,28051.0
2020-09-17 15:00:00,42.59,42.62,42.54,42.57,39845.0,30.5119,30.5334,30.476,30.4975,39845.0
2020-09-17 15:30:00,42.57,42.68,42.56,42.64,200921.0,30.4975,30.5763,30.4904,30.5477,200921.0
2020-09-18 09:30:00,42.68,42.69,42.48,42.68,79055.0,30.5763,30.5835,30.4331,30.5763,79055.0
2020-09-18 10:00:00,42.67,42.68,42.48,42.52,76578.0,30.5692,30.5763,30.4331,30.4617,76578.0
2020-09-18 10:30:00,42.51,42.51,42.28,42.33,58791.0,30.4546,30.4546,30.2898,30.3256,58791.0
2020-09-18 11:00:00,42.32,42.35,42.18,42.2,50460.0,30.3184,30.3399,30.2181,30.2325,50460.0
2020-09-18 11:30:00,42.2,42.32,42.19,42.25,42289.0,30.2325,30.3184,30.2253,30.2683,42289.0
2020-09-18 12:00:00,42.26,42.27,42.16,42.24,65799.0,30.2754,30.2826,30.2038,30.2611,65799.0
2020-09-18 12:30:00,42.23,42.24,42.17,42.18,34787.0,30.254,30.2611,30.211,30.2181,34787.0
2020-09-18 13:00:00,42.19,42.22,42.03,42.04,31876.0,30.2253,30.2468,30.1107,30.1178,31876.0
2020-09-18 13:30:00,42.02,42.1,41.95,42.08,38755.0,30.1035,30.1608,30.0534,30.1465,38755.0
2020-09-18 14:00:00,42.08,42.1,42.01,42.08,36683.0,30.1465,30.1608,30.0963,30.1465,36683.0
2020-09-18 14:30:00,42.09,42.14,42.06,42.14,44656.0,30.1537,30.1895,30.1322,30.1895,44656.0
2020-09-18 15:00:00,42.13,42.13,42.08,42.13,33057.0,30.1823,30.1823,30.1465,30.1823,33057.0
2020-09-18 15:30:00,42.13,42.16,41.96,41.97,324852.0,30.1823,30.2038,30.0605,30.0677,324852.0
2020-09-21 09:30:00,41.56,41.63,41.0,41.13,179702.0,29.774,29.8241,29.3728,29.4659,179702.0
2020-09-21 10:00:00,41.13,41.22,40.99,41.22,105894.0,29.4659,29.5304,29.3656,29.5304,105894.0
2020-09-21 10:30:00,41.21,41.34,41.08,41.26,109303.0,29.5232,29.6164,29.4301,29.559,109303.0
2020-09-21 11:00:00,41.25,41.34,40.99,40.99,109422.0,29.5519,29.6164,29.3656,29.3656,109422.0
2020-09-21 11:30:00,40.98,41.28,40.98,41.25,127936.0,29.3584,29.5734,29.3584,29.5519,127936.0
2020-09-21 12:00:00,41.23,41.37,41.23,41.34,41401.0,29.5375,29.6378,29.5375,29.6164,41401.0
2020-09-21 12:30:00,41.34,41.37,41.25,41.27,45836.0,29.6164,29.6378,29.5519,29.5662,45836.0
2020-09-21 13:00:00,41.28,41.39,41.23,41.34,39050.0,29.5734,29.6522,29.5375,29.6164,39050.0
2020-09-21 13:30:00,41.34,41.37,41.27,41.32,38846.0,29.6164,29.6378,29.5662,29.602,38846.0
2020-09-21 14:00:00,41.33,41.33,41.15,41.23,47890.0,29.6092,29.6092,29.4802,29.5375,47890.0
2020-09-21 14:30:00,41.23,41.23,41.12,41.22,54991.0,29.5375,29.5375,29.4587,29.5304,54991.0
2020-09-21 15:00:00,41.21,41.4,41.21,41.37,102655.0,29.5232,29.6593,29.5232,29.6378,102655.0
2020-09-21 15:30:00,41.37,41.39,41.24,41.27,197987.0,29.6378,29.6522,29.5447,29.5662,197987.0
2020-09-22 09:30:00,41.46,41.7,41.35,41.48,101964.0,29.7023,29.8743,29.6235,29.7166,101964.0
2020-09-22 10:00:00,41.47,41.76,41.45,41.75,77418.0,29.7095,29.9172,29.6952,29.9101,77418.0
2020-09-22 10:30:00,41.76,41.79,41.56,41.56,35890.0,29.9172,29.9387,29.774,29.774,35890.0
2020-09-22 11:00:00,41.55,41.69,41.5,41.63,45849.0,29.7668,29.8671,29.731,29.8241,45849.0
2020-09-22 11:30:00,41.63,41.65,41.49,41.59,53098.0,29.8241,29.8384,29.7238,29.7955,53098.0
2020-09-22 12:00:00,41.6,41.7,41.59,41.64,35715.0,29.8026,29.8743,29.7955,29.8313,35715.0
2020-09-22 12:30:00,41.65,41.7,41.59,41.61,73306.0,29.8384,29.8743,29.7955,29.8098,73306.0
2020-09-22 13:00:00,41.61,41.64,41.55,41.63,29501.0,29.8098,29.8313,29.7668,29.8241,29501.0
2020-09-22 13:30:00,41.62,41.69,41.6,41.68,33996.0,29.8169,29.8671,29.8026,29.8599,33996.0
2020-09-22 14:00:00,41.68,41.83,41.68,41.82,46543.0,29.8599,29.9674,29.8599,29.9602,46543.0
2020-09-22 14:30:00,41.84,41.88,41.8,41.81,47996.0,29.9746,30.0032,29.9459,29.9531,47996.0
2020-09-22 15:00:00,41.82,41.97,41.78,41.96,57829.0,29.9602,30.0677,29.9316,30.0605,57829.0
2020-09-22 15:30:00,41.96,42.04,41.87,41.87,191477.0,30.0605,30.1178,29.996,29.996,191477.0
2020-09-23 09:30:00,41.86,42.02,41.66,41.66,84758.0,29.9889,30.1035,29.8456,29.8456,84758.0
2020-09-23 10:00:00,41.66,41.67,41.48,41.53,55050.0,29.8456,29.8528,29.7166,29.7525,55050.0
2020-09-23 10:30:00,41.52,41.61,41.4,41.57,49065.0,29.7453,29.8098,29.6593,29.7811,49065.0
2020-09-23 11:00:00,41.58,41.68,41.55,41.59,43817.0,29.7883,29.8599,29.7668,29.7955,43817.0
2020-09-23 11:30:00,41.61,41.61,41.49,41.49,34336.0,29.8098,29.8098,29.7238,29.7238,34336.0
2020-09-23 12:00:00,41.47,41.54,41.46,41.54,29066.0,29.7095,29.7596,29.7023,29.7596,29066.0
2020-09-23 12:30:00,41.54,41.58,41.51,41.58,29885.0,29.7596,29.7883,29.7381,29.7883,29885.0
2020-09-23 13:00:00,41.57,41.6,41.44,41.45,24295.0,29.7811,29.8026,29.688,29.6952,24295.0
2020-09-23 13:30:00,41.44,41.45,41.4,41.44,39181.0,29.688,29.6952,29.6593,29.688,39181.0
2020-09-23 14:00:00,41.43,41.46,41.28,41.3,38337.0,29.6808,29.7023,29.5734,29.5877,38337.0
2020-09-23 14:30:00,41.3,41.32,41.2,41.2,43410.0,29.5877,29.602,29.5161,29.5161,43410.0
2020-09-23 15:00:00,41.2,41.33,41.14,41.2,61561.0,29.5161,29.6092,29.4731,29.5161,61561.0
2020-09-23 15:30:00,41.19,41.23,41.06,41.08,155791.0,29.5089,29.5375,29.4158,29.4301,155791.0
2020-09-24 09:30:00,40.89,41.08,40.76,40.97,144894.0,29.294,29.4301,29.2008,29.3513,144894.0
2020-09-24 10:00:00,40.96,41.13,40.94,41.05,60687.0,29.3441,29.4659,29.3298,29.4086,60687.0
2020-09-24 10:30:00,41.05,41.1,40.91,41.05,48583.0,29.4086,29.4444,29.3083,29.4086,48583.0
2020-09-24 11:00:00,41.02,41.08,40.9,40.9,44312.0,29.3871,29.4301,29.3011,29.3011,44312.0
2020-09-24 11:30:00,40.9,41.01,40.86,41.01,57675.0,29.3011,29.3799,29.2725,29.3799,57675.0
2020-09-24 12:00:00,41.02,41.11,41.02,41.07,43929.0,29.3871,29.4516,29.3871,29.4229,43929.0
2020-09-24 12:30:00,41.08,41.22,41.01,41.22,29024.0,29.4301,29.5304,29.3799,29.5304,29024.0
2020-09-24 13:00:00,41.2,41.29,41.19,41.25,61969.0,29.5161,29.5805,29.5089,29.5519,61969.0
2020-09-24 13:30:00,41.24,41.32,41.21,41.21,29994.0,29.5447,29.602,29.5232,29.5232,29994.0
2020-09-24 14:00:00,41.22,41.29,41.2,41.23,23964.0,29.5304,29.5805,29.5161,29.5375,23964.0
2020-09-24 14:30:00,41.23,41.26,41.11,41.11,36652.0,29.5375,29.559,29.4516,29.4516,36652.0
2020-09-24 15:00:00,41.13,41.17,41.07,41.11,53403.0,29.4659,29.4946,29.4229,29.4516,53403.0
2020-09-24 15:30:00,41.11,41.26,41.1,41.22,88506.0,29.4516,29.559,29.4444,29.5304,88506.0
2020-09-25 09:30:00,41.08,41.28,40.95,41.04,88231.0,29.4301,29.5734,29.337,29.4014,88231.0
2020-09-25 10:00:00,41.03,41.07,40.81,40.95,68964.0,29.3943,29.4229,29.2367,29.337,68964.0
2020-09-25 10:30:00,40.95,41.12,40.85,41.01,57033.0,29.337,29.4587,29.2653,29.3799,57033.0
2020-09-25 11:00:00,41.01,41.05,40.96,41.01,48231.0,29.3799,29.4086,29.3441,29.3799,48231.0
2020-09-25 11:30:00,41.01,41.06,40.94,40.94,34578.0,29.3799,29.4158,29.3298,29.3298,34578.0
2020-09-25 12:00:00,40.94,41.12,40.93,41.05,40172.0,29.3298,29.4587,29.3226,29.4086,40172.0
2020-09-25 12:30:00,41.06,41.14,41.04,41.12,36255.0,29.4158,29.4731,29.4014,29.4587,36255.0
2020-09-25 13:00:00,41.12,41.19,41.11,41.14,30910.0,29.4587,29.5089,29.4516,29.4731,30910.0
2020-09-25 13:30:00,41.14,41.23,41.14,41.19,61152.0,29.4731,29.5375,29.4731,29.5089,61152.0
2020-09-25 14:00:00,41.18,41.32,41.18,41.3,51375.0,29.5017,29.602,29.5017,29.5877,51375.0
2020-09-25 14:30:00,41.3,41.35,41.27,41.35,33904.0,29.5877,29.6235,29.5662,29.6235,33904.0
2020-09-25 15:00:00,41.36,41.45,41.36,41.44,65695.0,29.6307,29.6952,29.6307,29.688,65695.0
2020-09-25 15:30:00,41.44,41.45,41.34,41.44,142690.0,29.688,29.6952,29.6164,29.688,142690.0
2020-09-28 09:30:00,41.64,41.87,41.63,41.63,78965.0,29.8313,29.996,29.8241,29.8241,78965.0
2020-09-28 10:00:00,41.64,41.91,41.64,41.84,73155.0,29.8313,30.0247,29.8313,29.9746,73155.0
2020-09-28 10:30:00,41.84,41.9,41.76,41.79,41804.0,29.9746,30.0175,29.9172,29.9387,41804.0
2020-09-28 11:00:00,41.8,41.92,41.77,41.92,34095.0,29.9459,30.0319,29.9244,30.0319,34095.0
2020-09-28 11:30:00,41.91,41.97,41.84,41.86,29042.0,30.0247,30.0677,29.9746,29.9889,29042.0
2020-09-28 12:00:00,41.86,41.86,41.7,41.71,31136.0,29.9889,29.9889,29.8743,29.8814,31136.0
2020-09-28 12:30:00,41.72,41.78,41.69,41.77,37965.0,29.8886,29.9316,29.8671,29.9244,37965.0
2020-09-28 13:00:00,41.78,41.8,41.75,41.79,20383.0,29.9316,29.9459,29.9101,29.9387,20383.0
2020-09-28 13:30:00,41.8,41.89,41.79,41.86,20794.0,29.9459,30.0104,29.9387,29.9889,20794.0
2020-09-28 14:00:00,41.86,41.92,41.84,41.92,32622.0,29.9889,30.0319,29.9746,30.0319,32622.0
2020-09-28 14:30:00,41.91,41.95,41.84,41.86,37670.0,30.0247,30.0534,29.9746,29.9889,37670.0
2020-09-28 15:00:00,41.86,41.87,41.8,41.86,48479.0,29.9889,29.996,29.9459,29.9889,48479.0
2020-09-28 15:30:00,41.86,41.9,41.8,41.9,149626.0,29.9889,30.0175,29.9459,30.0175,149626.0
2020-09-29 09:30:00,41.8,41.92,41.66,41.71,79890.0,29.9459,30.0319,29.8456,29.8814,79890.0
2020-09-29 10:00:00,41.74,41.74,41.64,41.69,59785.0,29.9029,29.9029,29.8313,29.8671,59785.0
2020-09-29 10:30:00,41.68,41.68,41.43,41.46,65921.0,29.8599,29.8599,29.6808,29.7023,65921.0
2020-09-29 11:00:00,41.47,41.5,41.38,41.48,114071.0,29.7095,29.731,29.645,29.7166,114071.0
2020-09-29 11:30:00,41.48,41.55,41.43,41.44,91364.0,29.7166,29.7668,29.6808,29.688,91364.0
2020-09-29 12:00:00,41.44,41.5,41.43,41.48,75835.0,29.688,29.731,29.6808,29.7166,75835.0
2020-09-29 12:30:00,41.48,41.52,41.46,41.47,35896.0,29.7166,29.7453,29.7023,29.7095,35896.0
2020-09-29 13:00:00,41.47,41.48,41.4,41.46,41604.0,29.7095,29.7166,29.6593,29.7023,41604.0
2020-09-29 13:30:00,41.47,41.66,41.46,41.66,29937.0,29.7095,29.8456,29.7023,29.8456,29937.0
2020-09-29 14:00:00,41.66,41.74,41.63,41.73,30675.0,29.8456,29.9029,29.8241,29.8958,30675.0
2020-09-29 14:30:00,41.71,41.74,41.65,41.66,40168.0,29.8814,29.9029,29.8384,29.8456,40168.0
2020-09-29 15:00:00,41.66,41.72,41.63,41.71,37194.0,29.8456,29.8886,29.8241,29.8814,37194.0
2020-09-29 15:30:00,41.7,41.73,41.59,41.64,94595.0,29.8743,29.8958,29.7955,29.8313,94595.0
2020-09-30 09:30:00,41.69,41.75,41.54,41.62,88017.0,29.8671,29.9101,29.7596,29.8169,88017.0
2020-09-30 10:00:00,41.63,41.79,41.62,41.73,60330.0,29.8241,29.9387,29.8169,29.8958,60330.0
2020-09-30 10:30:00,41.74,41.76,41.63,41.63,32643.0,29.9029,29.9172,29.8241,29.8241,32643.0
2020-09-30 11:00:00,41.63,41.68,41.54,41.63,48097.0,29.8241,29.8599,29.7596,29.8241,48097.0
2020-09-30 11:30:00,41.63,41.64,41.39,41.48,42164.0,29.8241,29.8313,29.6522,29.7166,42164.0
2020-09-30 12:00:00,41.49,41.61,41.47,41.56,23163.0,29.7238,29.8098,29.7095,29.774,23163.0
2020-09-30 12:30:00,41.57,41.61,41.54,41.61,43564.0,29.7811,29.8098,29.7596,29.8098,43564.0
2020-09-30 13:00:00,41.61,41.61,41.53,41.57,21670.0,29.8098,29.8098,29.7525,29.7811,21670.0
2020-09-30 13:30:00,41.57,41.69,41.54,41.67,38033.0,29.7811,29.8671,29.7596,29.8528,38033.0
2020-09-30 14:00:00,41.66,41.71,41.53,41.59,36149.0,29.8456,29.8814,29.7525,29.7955,36149.0
2020-09-30 14:30:00,41.59,41.6,41.48,41.53,52594.0,29.7955,29.8026,29.7166,29.7525,52594.0
2020-09-30 15:00:00,41.52,41.56,41.38,41.43,63969.0,29.7453,29.774,29.645,29.6808,63969.0
2020-09-30 15:30:00,41.41,41.57,41.4,41.47,139892.0,29.6665,29.7811,29.6593,29.7095,139892.0
2020-10-01 09:30:00,41.4,41.62,41.4,41.44,100623.0,29.6593,29.8169,29.6593,29.688,100623.0
2020-10-01 10:00:00,41.42,41.45,41.27,41.33,36523.0,29.6737,29.6952,29.5662,29.6092,36523.0
2020-10-01 10:30:00,41.34,41.54,41.31,41.4,28739.0,29.6164,29.7596,29.5949,29.6593,28739.0
2020-10-01 11:00:00,41.41,41.47,41.36,41.44,35387.0,29.6665,29.7095,29.6307,29.688,35387.0
2020-10-01 11:30:00,41.42,41.52,41.41,41.51,23553.0,29.6737,29.7453,29.6665,29.7381,23553.0
2020-10-01 12:00:00,41.52,41.61,41.48,41.6,27228.0,29.7453,29.8098,29.7166,29.8026,27228.0
2020-10-01 12:30:00,41.59,41.66,41.57,41.59,24669.0,29.7955,29.8456,29.7811,29.7955,24669.0
2020-10-01 13:00:00,41.6,41.64,41.58,41.6,22109.0,29.8026,29.8313,29.7883,29.8026,22109.0
2020-10-01 13:30:00,41.61,41.63,41.5,41.5,44788.0,29.8098,29.8241,29.731,29.731,44788.0
2020-10-01 14:00:00,41.52,41.56,41.46,41.55,41518.0,29.7453,29.774,29.7023,29.7668,41518.0
2020-10-01 14:30:00,41.54,41.63,41.54,41.61,15158.0,29.7596,29.8241,29.7596,29.8098,15158.0
2020-10-01 15:00:00,41.62,41.64,41.52,41.54,27994.0,29.8169,29.8313,29.7453,29.7596,27994.0
2020-10-01 15:30:00,41.53,41.57,41.49,41.55,83313.0,29.7525,29.7811,29.7238,29.7668,83313.0
2020-10-02 09:30:00,41.19,41.43,41.11,41.38,80064.0,29.5089,29.6808,29.4516,29.645,80064.0
2020-10-02 10:00:00,41.37,41.54,41.33,41.37,42584.0,29.6378,29.7596,29.6092,29.6378,42584.0
2020-10-02 10:30:00,41.35,41.41,41.28,41.32,39807.0,29.6235,29.6665,29.5734,29.602,39807.0
2020-10-02 11:00:00,41.29,41.42,41.26,41.38,41615.0,29.5805,29.6737,29.559,29.645,41615.0
2020-10-02 11:30:00,41.38,41.44,41.31,41.32,36196.0,29.645,29.688,29.5949,29.602,36196.0
2020-10-02 12:00:00,41.32,41.56,41.3,41.52,57230.0,29.602,29.774,29.5877,29.7453,57230.0
2020-10-02 12:30:00,41.54,41.56,41.48,41.55,33623.0,29.7596,29.774,29.7166,29.7668,33623.0
2020-10-02 13:00:00,41.55,41.63,41.51,41.63,22514.0,29.7668,29.8241,29.7381,29.8241,22514.0
2020-10-02 13:30:00,41.63,41.64,41.48,41.49,26278.0,29.8241,29.8313,29.7166,29.7238,26278.0
2020-10-02 14:00:00,41.5,41.61,41.5,41.59,38509.0,29.731,29.8098,29.731,29.7955,38509.0
2020-10-02 14:30:00,41.61,41.64,41.58,41.6,22683.0,29.8098,29.8313,29.7883,29.8026,22683.0
2020-10-02 15:00:00,41.6,41.65,41.55,41.64,60155.0,29.8026,29.8384,29.7668,29.8313,60155.0
2020-10-02 15:30:00,41.65,41.7,41.62,41.63,82407.0,29.8384,29.8743,29.8169,29.8241,82407.0
2020-10-05 09:30:00,41.9,41.92,41.58,41.59,67819.0,30.0175,30.0319,29.7883,29.7955,67819.0
2020-10-05 10:00:00,41.59,41.67,41.5,41.59,38360.0,29.7955,29.8528,29.731,29.7955,38360.0
2020-10-05 10:30:00,41.6,41.81,41.58,41.79,22091.0,29.8026,29.9531,29.7883,29.9387,22091.0
2020-10-05 11:00:00,41.79,41.92,41.77,41.9,45056.0,29.9387,30.0319,29.9244,30.0175,45056.0
2020-10-05 11:30:00,41.89,41.94,41.82,41.86,34857.0,30.0104,30.0462,29.9602,29.9889,34857.0
2020-10-05 12:00:00,41.85,41.86,41.8,41.8,27543.0,29.9817,29.9889,29.9459,29.9459,27543.0
2020-10-05 12:30:00,41.82,41.87,41.8,41.83,24454.0,29.9602,29.996,29.9459,29.9674,24454.0
2020-10-05 13:00:00,41.84,41.99,41.83,41.95,23826.0,29.9746,30.082,29.9674,30.0534,23826.0
2020-10-05 13:30:00,41.96,41.97,41.86,41.88,30441.0,30.0605,30.0677,29.9889,30.0032,30441.0
2020-10-05 14:00:00,41.86,41.93,41.85,41.86,19736.0,29.9889,30.039,29.9817,29.9889,19736.0
2020-10-05 14:30:00,41.86,41.93,41.82,41.87,34406.0,29.9889,30.039,29.9602,29.996,34406.0
2020-10-05 15:00:00,41.86,41.97,41.86,41.93,30932.0,29.9889,30.0677,29.9889,30.039,30932.0
2020-10-05 15:30:00,41.93,41.94,41.79,41.84,128050.0,30.039,30.0462,29.9387,29.9746,128050.0
2020-10-06 09:30:00,41.85,41.89,41.72,41.78,70404.0,29.9817,30.0104,29.8886,29.9316,70404.0
2020-10-06 10:00:00,41.79,41.83,41.69,41.7,47527.0,29.9387,29.9674,29.8671,29.8743,47527.0
2020-10-06 10:30:00,41.71,41.74,41.61,41.65,34451.0,29.8814,29.9029,29.8098,29.8384,34451.0
2020-10-06 11:00:00,41.64,41.68,41.57,41.62,39322.0,29.8313,29.8599,29.7811,29.8169,39322.0
2020-10-06 11:30:00,41.61,41.68,41.59,41.63,30362.0,29.8098,29.8599,29.7955,29.8241,30362.0
2020-10-06 12:00:00,41.64,41.8,41.64,41.71,37322.0,29.8313,29.9459,29.8313,29.8814,37322.0
2020-10-06 12:30:00,41.71,41.83,41.7,41.82,35109.0,29.8814,29.9674,29.8743,29.9602,35109.0
2020-10-06 13:00:00,41.82,41.86,41.76,41.8,35400.0,29.9602,29.9889,29.9172,29.9459,35400.0
2020-10-06 13:30:00,41.79,41.83,41.7,41.76,39492.0,29.9387,29.9674,29.8743,29.9172,39492.0
2020-10-06 14:00:00,41.75,41.82,41.74,41.76,24105.0,29.9101,29.9602,29.9029,29.9172,24105.0
2020-10-06 14:30:00,41.77,41.86,41.37,41.44,64242.0,29.9244,29.9889,29.6378,29.688,64242.0
2020-10-06 15:00:00,41.43,41.59,41.4,41.58,80564.0,29.6808,29.7955,29.6593,29.7883,80564.0
2020-10-06 15:30:00,41.58,41.68,41.5,41.51,86767.0,29.7883,29.8599,29.731,29.7381,86767.0
2020-10-07 09:30:00,41.63,41.89,41.63,41.75,54847.0,29.8241,30.0104,29.8241,29.9101,54847.0
2020-10-07 10:00:00,41.75,41.79,41.67,41.74,30174.0,29.9101,29.9387,29.8528,29.9029,30174.0
2020-10-07 10:30:00,41.74,41.81,41.67,41.67,27212.0,29.9029,29.9531,29.8528,29.8528,27212.0
2020-10-07 11:00:00,41.67,41.74,41.61,41.64,32694.0,29.8528,29.9029,29.8098,29.8313,32694.0
2020-10-07 11:30:00,41.65,41.69,41.62,41.65,38339.0,29.8384,29.8671,29.8169,29.8384,38339.0
2020-10-07 12:00:00,41.65,41.71,41.6,41.61,39021.0,29.8384,29.8814,29.8026,29.8098,39021.0
2020-10-07 12:30:00,41.61,41.64,41.53,41.57,22854.0,29.8098,29.8313,29.7525,29.7811,22854.0
2020-10-07 13:00:00,41.59,41.63,41.56,41.61,23913.0,29.7955,29.8241,29.774,29.8098,23913.0
2020-10-07 13:30:00,41.61,41.75,41.61,41.72,22896.0,29.8098,29.9101,29.8098,29.8886,22896.0
2020-10-07 14:00:00,41.72,41.77,41.71,41.77,29106.0,29.8886,29.9244,29.8814,29.9244,29106.0
2020-10-07 14:30:00,41.77,41.81,41.74,41.81,26130.0,29.9244,29.9531,29.9029,29.9531,26130.0
2020-10-07 15:00:00,41.8,41.84,41.78,41.82,31931.0,29.9459,29.9746,29.9316,29.9602,31931.0
2020-10-07 15:30:00,41.82,41.87,41.77,41.8,71826.0,29.9602,29.996,29.9244,29.9459,71826.0
2020-10-08 09:30:00,41.85,42.19,41.85,42.17,59578.0,29.9817,30.2253,29.9817,30.211,59578.0
2020-10-08 10:00:00,42.18,42.18,42.08,42.15,20853.0,30.2181,30.2181,30.1465,30.1966,20853.0
2020-10-08 10:30:00,42.17,42.26,42.11,42.12,25403.0,30.211,30.2754,30.168,30.1752,25403.0
2020-10-08 11:00:00,42.13,42.18,42.09,42.17,26110.0,30.1823,30.2181,30.1537,30.211,26110.0
2020-10-08 11:30:00,42.16,42.23,42.12,42.16,65657.0,30.2038,30.254,30.1752,30.2038,65657.0
2020-10-08 12:00:00,42.16,42.2,42.14,42.18,32843.0,30.2038,30.2325,30.1895,30.2181,32843.0
2020-10-08 12:30:00,42.18,42.26,42.16,42.26,23912.0,30.2181,30.2754,30.2038,30.2754,23912.0
2020-10-08 13:00:00,42.27,42.28,42.22,42.25,16029.0,30.2826,30.2898,30.2468,30.2683,16029.0
2020-10-08 13:30:00,42.25,42.3,42.21,42.22,24715.0,30.2683,30.3041,30.2396,30.2468,24715.0
2020-10-08 14:00:00,42.23,42.25,42.2,42.21,27156.0,30.254,30.2683,30.2325,30.2396,27156.0
2020-10-08 14:30:00,42.21,42.24,42.17,42.18,29927.0,30.2396,30.2611,30.211,30.2181,29927.0
2020-10-08 15:00:00,42.17,42.17,42.1,42.17,37029.0,30.211,30.211,30.1608,30.211,37029.0
2020-10-08 15:30:00,42.17,42.27,42.16,42.26,120976.0,30.211,30.2826,30.2038,30.2754,120976.0
2020-10-09 09:30:00,42.38,42.56,42.2,42.26,68476.0,30.3614,30.4904,30.2325,30.2754,68476.0
2020-10-09 10:00:00,42.28,42.34,42.21,42.23,45729.0,30.2898,30.3328,30.2396,30.254,45729.0
2020-10-09 10:30:00,42.23,42.38,42.22,42.35,35548.0,30.254,30.3614,30.2468,30.3399,35548.0
2020-10-09 11:00:00,42.36,42.5,42.34,42.5,42536.0,30.3471,30.4474,30.3328,30.4474,42536.0
2020-10-09 11:30:00,42.48,42.68,42.48,42.63,58215.0,30.4331,30.5763,30.4331,30.5405,58215.0
2020-10-09 12:00:00,42.61,42.65,42.5,42.51,35632.0,30.5262,30.5548,30.4474,30.4546,35632.0
2020-10-09 12:30:00,42.52,42.52,42.38,42.4,29696.0,30.4617,30.4617,30.3614,30.3757,29696.0
2020-10-09 13:00:00,42.39,42.43,42.36,42.39,49228.0,30.3686,30.3972,30.3471,30.3686,49228.0
2020-10-09 13:30:00,42.4,42.41,42.37,42.39,38873.0,30.3757,30.3829,30.3543,30.3686,38873.0
2020-10-09 14:00:00,42.39,42.51,42.38,42.49,55657.0,30.3686,30.4546,30.3614,30.4402,55657.0
2020-10-09 14:30:00,42.48,42.5,42.4,42.42,26024.0,30.4331,30.4474,30.3757,30.3901,26024.0
2020-10-09 15:00:00,42.43,42.49,42.39,42.48,44170.0,30.3972,30.4402,30.3686,30.4331,44170.0
2020-10-09 15:30:00,42.49,42.49,42.4,42.43,116876.0,30.4402,30.4402,30.3757,30.3972,116876.0
2020-10-12 09:30:00,42.62,42.74,42.48,42.73,34910.0,30.5334,30.6193,30.4331,30.6122,34910.0
2020-10-12 10:00:00,42.72,42.81,42.71,42.81,28486.0,30.605,30.6695,30.5978,30.6695,28486.0
2020-10-12 10:30:00,42.8,42.83,42.77,42.77,34473.0,30.6623,30.6838,30.6408,30.6408,34473.0
2020-10-12 11:00:00,42.77,42.88,42.77,42.87,18282.0,30.6408,30.7196,30.6408,30.7125,18282.0
2020-10-12 11:30:00,42.86,42.86,42.79,42.8,24150.0,30.7053,30.7053,30.6551,30.6623,24150.0
2020-10-12 12:00:00,42.79,42.8,42.7,42.8,22988.0,30.6551,30.6623,30.5907,30.6623,22988.0
2020-10-12 12:30:00,42.79,42.81,42.72,42.74,14972.0,30.6551,30.6695,30.605,30.6193,14972.0
2020-10-12 13:00:00,42.75,42.84,42.74,42.84,18858.0,30.6265,30.691,30.6193,30.691,18858.0
2020-10-12 13:30:00,42.84,42.85,42.79,42.8,15533.0,30.691,30.6981,30.6551,30.6623,15533.0
2020-10-12 14:00:00,42.8,42.85,42.8,42.83,21102.0,30.6623,30.6981,30.6623,30.6838,21102.0
2020-10-12 14:30:00,42.83,42.83,42.74,42.78,25526.0,30.6838,30.6838,30.6193,30.648,25526.0
2020-10-12 15:00:00,42.78,42.78,42.69,42.72,38271.0,30.648,30.648,30.5835,30.605,38271.0
2020-10-12 15:30:00,42.73,42.76,42.64,42.64,69515.0,30.6122,30.6337,30.5477,30.5477,69515.0
2020-10-13 09:30:00,42.64,42.88,42.54,42.75,81453.0,30.5477,30.7196,30.476,30.6265,81453.0
2020-10-13 10:00:00,42.75,42.93,42.74,42.89,95409.0,30.6265,30.7554,30.6193,30.7268,95409.0
2020-10-13 10:30:00,42.89,42.91,42.7,42.85,53330.0,30.7268,30.7411,30.5907,30.6981,53330.0
2020-10-13 11:00:00,42.85,43.0,42.85,42.99,47379.0,30.6981,30.8056,30.6981,30.7984,47379.0
2020-10-13 11:30:00,42.98,43.01,42.93,42.94,42299.0,30.7913,30.8128,30.7554,30.7626,42299.0
2020-10-13 12:00:00,42.94,42.99,42.88,42.94,36810.0,30.7626,30.7984,30.7196,30.7626,36810.0
2020-10-13 12:30:00,42.94,43.0,42.86,42.99,29010.0,30.7626,30.8056,30.7053,30.7984,29010.0
2020-10-13 13:00:00,42.99,43.19,42.97,43.11,52470.0,30.7984,30.9417,30.7841,30.8844,52470.0
2020-10-13 13:30:00,43.11,43.11,43.04,43.06,35210.0,30.8844,30.8844,30.8342,30.8486,35210.0
2020-10-13 14:00:00,43.06,43.07,42.96,42.96,56131.0,30.8486,30.8557,30.7769,30.7769,56131.0
2020-10-13 14:30:00,42.95,42.97,42.89,42.95,29032.0,30.7698,30.7841,30.7268,30.7698,29032.0
2020-10-13 15:00:00,42.96,43.11,42.96,43.09,50338.0,30.7769,30.8844,30.7769,30.8701,50338.0
2020-10-13 15:30:00,43.09,43.13,42.99,43.0,112713.0,30.8701,30.8987,30.7984,30.8056,112713.0
2020-10-14 09:30:00,43.12,43.12,42.71,42.75,98730.0,30.8916,30.8916,30.5978,30.6265,98730.0
2020-10-14 10:00:00,42.75,42.81,42.54,42.56,60110.0,30.6265,30.6695,30.476,30.4904,60110.0
2020-10-14 10:30:00,42.53,42.66,42.51,42.61,32676.0,30.4689,30.562,30.4546,30.5262,32676.0
2020-10-14 11:00:00,42.63,42.64,42.43,42.43,36079.0,30.5405,30.5477,30.3972,30.3972,36079.0
2020-10-14 11:30:00,42.44,42.46,42.25,42.3,49646.0,30.4044,30.4187,30.2683,30.3041,49646.0
2020-10-14 12:00:00,42.32,42.46,42.32,42.43,51426.0,30.3184,30.4187,30.3184,30.3972,51426.0
2020-10-14 12:30:00,42.42,42.52,42.41,42.49,34207.0,30.3901,30.4617,30.3829,30.4402,34207.0
2020-10-14 13:00:00,42.48,42.51,42.43,42.43,23328.0,30.4331,30.4546,30.3972,30.3972,23328.0
2020-10-14 13:30:00,42.44,42.45,42.36,42.39,32318.0,30.4044,30.4116,30.3471,30.3686,32318.0
2020-10-14 14:00:00,42.38,42.48,42.37,42.45,16761.0,30.3614,30.4331,30.3543,30.4116,16761.0
2020-10-14 14:30:00,42.45,42.58,42.38,42.58,74846.0,30.4116,30.5047,30.3614,30.5047,74846.0
2020-10-14 15:00:00,42.6,42.73,42.58,42.72,55852.0,30.519,30.6122,30.5047,30.605,55852.0
2020-10-14 15:30:00,42.72,42.83,42.71,42.72,117686.0,30.605,30.6838,30.5978,30.605,117686.0
2020-10-15 09:30:00,42.23,42.62,42.11,42.62,98958.0,30.254,30.5334,30.168,30.5334,98958.0
2020-10-15 10:00:00,42.63,42.66,42.5,42.53,36454.0,30.5405,30.562,30.4474,30.4689,36454.0
2020-10-15 10:30:00,42.52,42.55,42.46,42.52,29901.0,30.4617,30.4832,30.4187,30.4617,29901.0
2020-10-15 11:00:00,42.52,42.63,42.52,42.55,31537.0,30.4617,30.5405,30.4617,30.4832,31537.0
2020-10-15 11:30:00,42.54,42.57,42.46,42.48,31471.0,30.476,30.4975,30.4187,30.4331,31471.0
2020-10-15 12:00:00,42.48,42.8,42.47,42.79,54986.0,30.4331,30.6623,30.4259,30.6551,54986.0
2020-10-15 12:30:00,42.79,42.86,42.68,42.86,70275.0,30.6551,30.7053,30.5763,30.7053,70275.0
2020-10-15 13:00:00,42.86,42.9,42.82,42.85,37828.0,30.7053,30.734,30.6766,30.6981,37828.0
2020-10-15 13:30:00,42.86,42.88,42.81,42.82,20832.0,30.7053,30.7196,30.6695,30.6766,20832.0
2020-10-15 14:00:00,42.83,42.92,42.82,42.88,28373.0,30.6838,30.7483,30.6766,30.7196,28373.0
2020-10-15 14:30:00,42.87,42.91,42.76,42.85,34836.0,30.7125,30.7411,30.6337,30.6981,34836.0
2020-10-15 15:00:00,42.83,42.89,42.78,42.86,25659.0,30.6838,30.7268,30.648,30.7053,25659.0
2020-10-15 15:30:00,42.86,42.89,42.8,42.85,99615.0,30.7053,30.7268,30.6623,30.6981,99615.0
2020-10-16 09:30:00,42.84,42.97,42.78,42.93,62111.0,30.691,30.7841,30.648,30.7554,62111.0
2020-10-16 10:00:00,42.91,42.96,42.87,42.91,27237.0,30.7411,30.7769,30.7125,30.7411,27237.0
2020-10-16 10:30:00,42.94,43.02,42.9,42.96,26732.0,30.7626,30.8199,30.734,30.7769,26732.0
2020-10-16 11:00:00,42.95,42.95,42.89,42.93,29648.0,30.7698,30.7698,30.7268,30.7554,29648.0
2020-10-16 11:30:00,42.93,42.94,42.78,42.79,34287.0,30.7554,30.7626,30.648,30.6551,34287.0
2020-10-16 12:00:00,42.8,42.8,42.68,42.7,38234.0,30.6623,30.6623,30.5763,30.5907,38234.0
2020-10-16 12:30:00,42.7,42.74,42.68,42.74,25590.0,30.5907,30.6193,30.5763,30.6193,25590.0
2020-10-16 13:00:00,42.75,42.89,42.75,42.89,24082.0,30.6265,30.7268,30.6265,30.7268,24082.0
2020-10-16 13:30:00,42.89,42.93,42.86,42.88,35361.0,30.7268,30.7554,30.7053,30.7196,35361.0
2020-10-16 14:00:00,42.89,42.89,42.82,42.84,22172.0,30.7268,30.7268,30.6766,30.691,22172.0
2020-10-16 14:30:00,42.84,42.87,42.78,42.78,17671.0,30.691,30.7125,30.648,30.648,17671.0
2020-10-16 15:00:00,42.78,42.79,42.65,42.7,38576.0,30.648,30.6551,30.5548,30.5907,38576.0
2020-10-16 15:30:00,42.7,42.72,42.6,42.62,63052.0,30.5907,30.605,30.519,30.5334,63052.0
2020-10-19 09:30:00,42.81,42.81,42.39,42.44,80862.0,30.6695,30.6695,30.3686,30.4044,80862.0
2020-10-19 10:00:00,42.43,42.57,42.32,42.55,50762.0,30.3972,30.4975,30.3184,30.4832,50762.0
2020-10-19 10:30:00,42.58,42.58,42.36,42.4,38342.0,30.5047,30.5047,30.3471,30.3757,38342.0
2020-10-19 11:00:00,42.4,42.42,42.23,42.25,36138.0,30.3757,30.3901,30.254,30.2683,36138.0
2020-10-19 11:30:00,42.27,42.36,42.22,42.36,23276.0,30.2826,30.3471,30.2468,30.3471,23276.0
2020-10-19 12:00:00,42.35,42.4,42.3,42.31,35731.0,30.3399,30.3757,30.3041,30.3113,35731.0
2020-10-19 12:30:00,42.29,42.39,42.28,42.35,22132.0,30.2969,30.3686,30.2898,30.3399,22132.0
2020-10-19 13:00:00,42.34,42.35,42.25,42.27,34259.0,30.3328,30.3399,30.2683,30.2826,34259.0
2020-10-19 13:30:00,42.27,42.28,42.21,42.21,34107.0,30.2826,30.2898,30.2396,30.2396,34107.0
2020-10-19 14:00:00,42.21,42.25,42.15,42.22,25385.0,30.2396,30.2683,30.1966,30.2468,25385.0
2020-10-19 14:30:00,42.21,42.21,41.95,41.96,37992.0,30.2396,30.2396,30.0534,30.0605,37992.0
2020-10-19 15:00:00,41.95,42.05,41.92,42.05,54800.0,30.0534,30.125,30.0319,30.125,54800.0
2020-10-19 15:30:00,42.05,42.05,41.79,41.86,80164.0,30.125,30.125,29.9387,29.9889,80164.0
2020-10-20 09:30:00,42.12,42.12,41.78,42.03,51325.0,30.1752,30.1752,29.9316,30.1107,51325.0
2020-10-20 10:00:00,42.05,42.08,41.9,41.92,28545.0,30.125,30.1465,30.0175,30.0319,28545.0
2020-10-20 10:30:00,41.91,41.98,41.8,41.8,42560.0,30.0247,30.0749,29.9459,29.9459,42560.0
2020-10-20 11:00:00,41.8,41.85,41.71,41.82,39068.0,29.9459,29.9817,29.8814,29.9602,39068.0
2020-10-20 11:30:00,41.81,42.01,41.78,42.01,27925.0,29.9531,30.0963,29.9316,30.0963,27925.0
2020-10-20 12:00:00,42.02,42.09,41.98,42.0,26933.0,30.1035,30.1537,30.0749,30.0892,26933.0
2020-10-20 12:30:00,42.0,42.18,41.99,42.11,50046.0,30.0892,30.2181,30.082,30.168,50046.0
2020-10-20 13:00:00,42.11,42.27,42.1,42.23,59631.0,30.168,30.2826,30.1608,30.254,59631.0
2020-10-20 13:30:00,42.23,42.23,42.08,42.11,37156.0,30.254,30.254,30.1465,30.168,37156.0
2020-10-20 14:00:00,42.12,42.18,42.1,42.14,25306.0,30.1752,30.2181,30.1608,30.1895,25306.0
2020-10-20 14:30:00,42.14,42.18,42.11,42.11,59715.0,30.1895,30.2181,30.168,30.168,59715.0
2020-10-20 15:00:00,42.12,42.15,41.99,42.13,70942.0,30.1752,30.1966,30.082,30.1823,70942.0
2020-10-20 15:30:00,42.11,42.12,42.01,42.08,115055.0,30.168,30.1752,30.0963,30.1465,115055.0
2020-10-21 09:30:00,41.98,42.18,41.92,42.14,39908.0,30.0749,30.2181,30.0319,30.1895,39908.0
2020-10-21 10:00:00,42.12,42.22,42.11,42.14,24386.0,30.1752,30.2468,30.168,30.1895,24386.0
2020-10-21 10:30:00,42.14,42.14,42.01,42.05,41056.0,30.1895,30.1895,30.0963,30.125,41056.0
2020-10-21 11:00:00,42.04,42.09,41.9,41.92,26457.0,30.1178,30.1537,30.0175,30.0319,26457.0
2020-10-21 11:30:00,41.93,42.03,41.92,41.94,37210.0,30.039,30.1107,30.0319,30.0462,37210.0
2020-10-21 12:00:00,41.93,42.07,41.91,41.98,26029.0,30.039,30.1393,30.0247,30.0749,26029.0
2020-10-21 12:30:00,41.98,41.99,41.88,41.89,26809.0,30.0749,30.082,30.0032,30.0104,26809.0
2020-10-21 13:00:00,41.88,41.95,41.88,41.94,14602.0,30.0032,30.0534,30.0032,30.0462,14602.0
2020-10-21 13:30:00,41.94,41.97,41.9,41.94,36227.0,30.0462,30.0677,30.0175,30.0462,36227.0
2020-10-21 14:00:00,41.95,42.07,41.93,42.01,46549.0,30.0534,30.1393,30.039,30.0963,46549.0
2020-10-21 14:30:00,42.01,42.05,42.0,42.02,28978.0,30.0963,30.125,30.0892,30.1035,28978.0
2020-10-21 15:00:00,42.01,42.04,41.96,42.02,50033.0,30.0963,30.1178,30.0605,30.1035,50033.0
2020-10-21 15:30:00,42.03,42.05,41.85,41.85,95523.0,30.1107,30.125,29.9817,29.9817,95523.0
2020-10-22 09:30:00,41.95,42.59,41.83,42.45,122869.0,30.0534,30.5119,29.9674,30.4116,122869.0
2020-10-22 10:00:00,42.47,42.56,42.38,42.39,71146.0,30.4259,30.4904,30.3614,30.3686,71146.0
2020-10-22 10:30:00,42.4,42.54,42.4,42.46,50805.0,30.3757,30.476,30.3757,30.4187,50805.0
2020-10-22 11:00:00,42.45,42.62,42.45,42.57,55690.0,30.4116,30.5334,30.4116,30.4975,55690.0
2020-10-22 11:30:00,42.58,42.59,42.51,42.55,47658.0,30.5047,30.5119,30.4546,30.4832,47658.0
2020-10-22 12:00:00,42.56,42.59,42.51,42.59,22366.0,30.4904,30.5119,30.4546,30.5119,22366.0
2020-10-22 12:30:00,42.58,42.6,42.53,42.59,26667.0,30.5047,30.519,30.4689,30.5119,26667.0
2020-10-22 13:00:00,42.59,42.67,42.51,42.65,47469.0,30.5119,30.5692,30.4546,30.5548,47469.0
2020-10-22 13:30:00,42.65,42.71,42.65,42.68,31995.0,30.5548,30.5978,30.5548,30.5763,31995.0
2020-10-22 14:00:00,42.69,42.7,42.64,42.65,28761.0,30.5835,30.5907,30.5477,30.5548,28761.0
2020-10-22 14:30:00,42.64,42.7,42.63,42.69,28803.0,30.5477,30.5907,30.5405,30.5835,28803.0
2020-10-22 15:00:00,42.68,42.72,42.64,42.71,54142.0,30.5763,30.605,30.5477,30.5978,54142.0
2020-10-22 15:30:00,42.71,42.78,42.69,42.69,127240.0,30.5978,30.648,30.5835,30.5835,127240.0
2020-10-23 09:30:00,42.83,43.03,42.75,42.81,60595.0,30.6838,30.8271,30.6265,30.6695,60595.0
2020-10-23 10:00:00,42.82,42.82,42.58,42.66,22503.0,30.6766,30.6766,30.5047,30.562,22503.0
2020-10-23 10:30:00,42.66,42.75,42.64,42.69,26463.0,30.562,30.6265,30.5477,30.5835,26463.0
2020-10-23 11:00:00,42.7,42.72,42.52,42.57,21855.0,30.5907,30.605,30.4617,30.4975,21855.0
2020-10-23 11:30:00,42.57,42.68,42.56,42.61,41752.0,30.4975,30.5763,30.4904,30.5262,41752.0
2020-10-23 12:00:00,42.62,42.71,42.56,42.6,22497.0,30.5334,30.5978,30.4904,30.519,22497.0
2020-10-23 12:30:00,42.59,42.7,42.58,42.64,20448.0,30.5119,30.5907,30.5047,30.5477,20448.0
2020-10-23 13:00:00,42.64,42.71,42.63,42.71,17442.0,30.5477,30.5978,30.5405,30.5978,17442.0
2020-10-23 13:30:00,42.7,42.71,42.65,42.68,14740.0,30.5907,30.5978,30.5548,30.5763,14740.0
2020-10-23 14:00:00,42.7,42.74,42.66,42.7,27633.0,30.5907,30.6193,30.562,30.5907,27633.0
2020-10-23 14:30:00,42.7,42.7,42.63,42.66,18628.0,30.5907,30.5907,30.5405,30.562,18628.0
2020-10-23 15:00:00,42.66,42.71,42.62,42.66,40499.0,30.562,30.5978,30.5334,30.562,40499.0
2020-10-23 15:30:00,42.66,42.8,42.64,42.79,88041.0,30.562,30.6623,30.5477,30.6551,88041.0
2020-10-26 09:30:00,42.6,42.6,42.23,42.24,58517.0,30.519,30.519,30.254,30.2611,58517.0
2020-10-26 10:00:00,42.23,42.35,42.2,42.2,39734.0,30.254,30.3399,30.2325,30.2325,39734.0
2020-10-26 10:30:00,42.2,42.29,42.1,42.11,43299.0,30.2325,30.2969,30.1608,30.168,43299.0
2020-10-26 11:00:00,42.11,42.19,41.89,42.03,56941.0,30.168,30.2253,30.0104,30.1107,56941.0
2020-10-26 11:30:00,42.01,42.06,41.93,41.96,35031.0,30.0963,30.1322,30.039,30.0605,35031.0
2020-10-26 12:00:00,41.94,41.97,41.86,41.9,19389.0,30.0462,30.0677,29.9889,30.0175,19389.0
2020-10-26 12:30:00,41.88,41.96,41.86,41.94,30853.0,30.0032,30.0605,29.9889,30.0462,30853.0
2020-10-26 13:00:00,41.93,41.96,41.81,41.81,26164.0,30.039,30.0605,29.9531,29.9531,26164.0
2020-10-26 13:30:00,41.81,41.83,41.72,41.8,26245.0,29.9531,29.9674,29.8886,29.9459,26245.0
2020-10-26 14:00:00,41.8,41.92,41.77,41.91,29040.0,29.9459,30.0319,29.9244,30.0247,29040.0
2020-10-26 14:30:00,41.9,41.94,41.83,41.91,36380.0,30.0175,30.0462,29.9674,30.0247,36380.0
2020-10-26 15:00:00,41.91,41.94,41.84,41.92,39268.0,30.0247,30.0462,29.9746,30.0319,39268.0
2020-10-26 15:30:00,41.92,41.96,41.84,41.94,70584.0,30.0319,30.0605,29.9746,30.0462,70584.0
2020-10-27 09:30:00,41.89,41.99,41.62,41.94,78714.0,30.0104,30.082,29.8169,30.0462,78714.0
2020-10-27 10:00:00,41.96,42.03,41.91,41.93,48450.0,30.0605,30.1107,30.0247,30.039,48450.0
2020-10-27 10:30:00,41.93,42.02,41.91,41.97,51656.0,30.039,30.1035,30.0247,30.0677,51656.0
2020-10-27 11:00:00,41.97,41.99,41.93,41.93,40766.0,30.0677,30.082,30.039,30.039,40766.0
2020-10-27 11:30:00,41.93,41.95,41.83,41.94,38798.0,30.039,30.0534,29.9674,30.0462,38798.0
2020-10-27 12:00:00,41.97,42.02,41.94,41.95,26244.0,30.0677,30.1035,30.0462,30.0534,26244.0
2020-10-27 12:30:00,41.93,41.95,41.81,41.81,22385.0,30.039,30.0534,29.9531,29.9531,22385.0
2020-10-27 13:00:00,41.81,41.94,41.79,41.93,30065.0,29.9531,30.0462,29.9387,30.039,30065.0
2020-10-27 13:30:00,41.93,41.98,41.92,41.97,25707.0,30.039,30.0749,30.0319,30.0677,25707.0
2020-10-27 14:00:00,41.97,42.0,41.93,41.98,30898.0,30.0677,30.0892,30.039,30.0749,30898.0
2020-10-27 14:30:00,41.99,42.01,41.93,42.0,46278.0,30.082,30.0963,30.039,30.0892,46278.0
2020-10-27 15:00:00,42.0,42.03,41.96,42.03,48377.0,30.0892,30.1107,30.0605,30.1107,48377.0
2020-10-27 15:30:00,42.03,42.08,41.95,41.97,173466.0,30.1107,30.1465,30.0534,30.0677,173466.0
2020-10-28 09:30:00,41.29,41.48,41.27,41.41,78001.0,29.5805,29.7166,29.5662,29.6665,78001.0
2020-10-28 10:00:00,41.4,41.47,41.19,41.25,115004.0,29.6593,29.7095,29.5089,29.5519,115004.0
2020-10-28 10:30:00,41.26,41.32,41.1,41.15,60254.0,29.559,29.602,29.4444,29.4802,60254.0
2020-10-28 11:00:00,41.15,41.18,41.02,41.04,57044.0,29.4802,29.5017,29.3871,29.4014,57044.0
2020-10-28 11:30:00,41.04,41.24,40.98,41.21,39053.0,29.4014,29.5447,29.3584,29.5232,39053.0
2020-10-28 12:00:00,41.21,41.27,41.12,41.12,35880.0,29.5232,29.5662,29.4587,29.4587,35880.0
2020-10-28 12:30:00,41.13,41.15,40.93,40.96,65191.0,29.4659,29.4802,29.3226,29.3441,65191.0
2020-10-28 13:00:00,40.94,40.95,40.83,40.94,47076.0,29.3298,29.337,29.251,29.3298,47076.0
2020-10-28 13:30:00,40.93,41.0,40.87,40.96,34474.0,29.3226,29.3728,29.2796,29.3441,34474.0
2020-10-28 14:00:00,40.95,40.95,40.75,40.91,32541.0,29.337,29.337,29.1937,29.3083,32541.0
2020-10-28 14:30:00,40.94,40.94,40.82,40.88,43934.0,29.3298,29.3298,29.2438,29.2868,43934.0
2020-10-28 15:00:00,40.88,40.89,40.71,40.81,45987.0,29.2868,29.294,29.165,29.2367,45987.0
2020-10-28 15:30:00,40.81,40.86,40.46,40.52,156521.0,29.2367,29.2725,28.9859,29.0289,156521.0
2020-10-29 09:30:00,40.38,40.47,40.1,40.42,100030.0,28.9286,28.9931,28.728,28.9573,100030.0
2020-10-29 10:00:00,40.41,40.69,40.41,40.64,52852.0,28.9501,29.1507,28.9501,29.1149,52852.0
2020-10-29 10:30:00,40.66,40.69,40.54,40.58,41632.0,29.1292,29.1507,29.0432,29.0719,41632.0
2020-10-29 11:00:00,40.55,40.62,40.43,40.52,39311.0,29.0504,29.1005,28.9644,29.0289,39311.0
2020-10-29 11:30:00,40.52,40.52,40.27,40.31,62234.0,29.0289,29.0289,28.8498,28.8785,62234.0
2020-10-29 12:00:00,40.32,40.45,40.29,40.37,38503.0,28.8856,28.9787,28.8641,28.9214,38503.0
2020-10-29 12:30:00,40.38,40.51,40.38,40.44,27362.0,28.9286,29.0217,28.9286,28.9716,27362.0
2020-10-29 13:00:00,40.44,40.48,40.3,40.43,60060.0,28.9716,29.0002,28.8713,28.9644,60060.0
2020-10-29 13:30:00,40.43,40.61,40.42,40.59,35490.0,28.9644,29.0934,28.9573,29.079,35490.0
2020-10-29 14:00:00,40.59,40.73,40.59,40.72,57231.0,29.079,29.1793,29.079,29.1722,57231.0
2020-10-29 14:30:00,40.7,40.71,40.6,40.67,41616.0,29.1579,29.165,29.0862,29.1364,41616.0
2020-10-29 15:00:00,40.68,40.76,40.64,40.7,62301.0,29.1435,29.2008,29.1149,29.1579,62301.0
2020-10-29 15:30:00,40.7,40.79,40.6,40.62,151780.0,29.1579,29.2223,29.0862,29.1005,151780.0
2020-10-30 09:30:00,40.38,40.5,40.21,40.38,77806.0,28.9286,29.0146,28.8068,28.9286,77806.0
2020-10-30 10:00:00,40.37,40.38,40.1,40.11,38354.0,28.9214,28.9286,28.728,28.7352,38354.0
2020-10-30 10:30:00,40.14,40.21,39.97,39.98,67145.0,28.7567,28.8068,28.6349,28.642,67145.0
2020-10-30 11:00:00,39.98,40.19,39.96,40.15,48483.0,28.642,28.7925,28.6277,28.7638,48483.0
2020-10-30 11:30:00,40.14,40.22,40.11,40.18,31718.0,28.7567,28.814,28.7352,28.7853,31718.0
2020-10-30 12:00:00,40.18,40.32,40.17,40.29,19129.0,28.7853,28.8856,28.7782,28.8641,19129.0
2020-10-30 12:30:00,40.29,40.29,40.2,40.21,34621.0,28.8641,28.8641,28.7996,28.8068,34621.0
2020-10-30 13:00:00,40.22,40.23,40.05,40.06,25046.0,28.814,28.8211,28.6922,28.6993,25046.0
2020-10-30 13:30:00,40.06,40.15,40.02,40.11,34660.0,28.6993,28.7638,28.6707,28.7352,34660.0
2020-10-30 14:00:00,40.11,40.13,39.94,39.95,88038.0,28.7352,28.7495,28.6134,28.6205,88038.0
2020-10-30 14:30:00,39.94,40.06,39.91,40.02,74565.0,28.6134,28.6993,28.5919,28.6707,74565.0
2020-10-30 15:00:00,40.02,40.18,40.0,40.12,58157.0,28.6707,28.7853,28.6564,28.7423,58157.0
2020-10-30 15:30:00,40.11,40.29,40.05,40.22,199685.0,28.7352,28.8641,28.6922,28.814,199685.0
2020-11-02 09:30:00,40.57,40.68,40.19,40.31,86623.0,29.0647,29.1435,28.7925,28.8785,86623.0
2020-11-02 10:00:00,40.35,40.55,40.33,40.48,56872.0,28.9071,29.0504,28.8928,29.0002,56872.0
2020-11-02 10:30:00,40.48,40.48,40.29,40.29,58453.0,29.0002,29.0002,28.8641,28.8641,58453.0
2020-11-02 11:00:00,40.29,40.51,40.23,40.49,53030.0,28.8641,29.0217,28.8211,29.0074,53030.0
2020-11-02 11:30:00,40.49,40.49,40.42,40.46,36120.0,29.0074,29.0074,28.9573,28.9859,36120.0
2020-11-02 12:00:00,40.46,40.47,40.41,40.44,32066.0,28.9859,28.9931,28.9501,28.9716,32066.0
2020-11-02 12:30:00,40.43,40.43,40.28,40.3,29517.0,28.9644,28.9644,28.857,28.8713,29517.0
2020-11-02 13:00:00,40.31,40.31,40.24,40.29,40432.0,28.8785,28.8785,28.8283,28.8641,40432.0
2020-11-02 13:30:00,40.28,40.31,40.19,40.22,55117.0,28.857,28.8785,28.7925,28.814,55117.0
2020-11-02 14:00:00,40.21,40.33,40.19,40.32,45457.0,28.8068,28.8928,28.7925,28.8856,45457.0
2020-11-02 14:30:00,40.32,40.42,40.31,40.41,57244.0,28.8856,28.9573,28.8785,28.9501,57244.0
2020-11-02 15:00:00,40.41,40.54,40.41,40.48,55442.0,28.9501,29.0432,28.9501,29.0002,55442.0
2020-11-02 15:30:00,40.48,40.5,40.41,40.47,113130.0,29.0002,29.0146,28.9501,28.9931,113130.0
2020-11-03 09:30:00,40.81,41.1,40.81,41.05,67976.0,29.2367,29.4444,29.2367,29.4086,67976.0
2020-11-03 10:00:00,41.04,41.17,40.96,41.09,51841.0,29.4014,29.4946,29.3441,29.4372,51841.0
2020-11-03 10:30:00,41.1,41.12,41.03,41.09,28764.0,29.4444,29.4587,29.3943,29.4372,28764.0
2020-11-03 11:00:00,41.11,41.23,41.05,41.22,45363.0,29.4516,29.5375,29.4086,29.5304,45363.0
2020-11-03 11:30:00,41.22,41.33,41.08,41.09,39279.0,29.5304,29.6092,29.4301,29.4372,39279.0
2020-11-03 12:00:00,41.11,41.11,41.01,41.06,50956.0,29.4516,29.4516,29.3799,29.4158,50956.0
2020-11-03 12:30:00,41.06,41.13,40.98,40.98,35352.0,29.4158,29.4659,29.3584,29.3584,35352.0
2020-11-03 13:00:00,40.98,41.02,40.92,40.92,85033.0,29.3584,29.3871,29.3155,29.3155,85033.0
2020-11-03 13:30:00,40.93,40.95,40.73,40.77,90889.0,29.3226,29.337,29.1793,29.208,90889.0
2020-11-03 14:00:00,40.76,40.87,40.76,40.85,74379.0,29.2008,29.2796,29.2008,29.2653,74379.0
2020-11-03 14:30:00,40.85,40.9,40.8,40.82,85818.0,29.2653,29.3011,29.2295,29.2438,85818.0
2020-11-03 15:00:00,40.82,40.84,40.72,40.8,110149.0,29.2438,29.2581,29.1722,29.2295,110149.0
2020-11-03 15:30:00,40.8,40.99,40.79,40.82,226231.0,29.2295,29.3656,29.2223,29.2438,226231.0
2020-11-04 09:30:00,41.11,41.45,40.7,41.42,114781.0,29.4516,29.6952,29.1579,29.6737,114781.0
2020-11-04 10:00:00,41.44,41.71,41.42,41.53,89256.0,29.688,29.8814,29.6737,29.7525,89256.0
2020-11-04 10:30:00,41.52,41.55,41.29,41.51,50294.0,29.7453,29.7668,29.5805,29.7381,50294.0
2020-11-04 11:00:00,41.52,41.55,41.3,41.43,50453.0,29.7453,29.7668,29.5877,29.6808,50453.0
2020-11-04 11:30:00,41.43,41.64,41.42,41.61,54893.0,29.6808,29.8313,29.6737,29.8098,54893.0
2020-11-04 12:00:00,41.61,41.65,41.55,41.58,29148.0,29.8098,29.8384,29.7668,29.7883,29148.0
2020-11-04 12:30:00,41.57,41.58,41.41,41.46,26300.0,29.7811,29.7883,29.6665,29.7023,26300.0
2020-11-04 13:00:00,41.45,41.58,41.43,41.55,22139.0,29.6952,29.7883,29.6808,29.7668,22139.0
2020-11-04 13:30:00,41.55,41.58,41.28,41.31,45329.0,29.7668,29.7883,29.5734,29.5949,45329.0
2020-11-04 14:00:00,41.31,41.38,41.28,41.3,33084.0,29.5949,29.645,29.5734,29.5877,33084.0
2020-11-04 14:30:00,41.31,41.35,41.21,41.32,57459.0,29.5949,29.6235,29.5232,29.602,57459.0
2020-11-04 15:00:00,41.32,41.35,41.15,41.16,34558.0,29.602,29.6235,29.4802,29.4874,34558.0
2020-11-04 15:30:00,41.17,41.33,41.14,41.29,141511.0,29.4946,29.6092,29.4731,29.5805,141511.0
2020-11-05 09:30:00,41.68,42.0,41.24,41.37,124583.0,29.8599,30.0892,29.5447,29.6378,124583.0
2020-11-05 10:00:00,41.37,41.52,41.06,41.09,93738.0,29.6378,29.7453,29.4158,29.4372,93738.0
2020-11-05 10:30:00,41.1,41.27,41.1,41.19,104496.0,29.4444,29.5662,29.4444,29.5089,104496.0
2020-11-05 11:00:00,41.19,41.21,40.92,40.98,112566.0,29.5089,29.5232,29.3155,29.3584,112566.0
2020-11-05 11:30:00,40.97,41.06,40.92,41.0,47811.0,29.3513,29.4158,29.3155,29.3728,47811.0
2020-11-05 12:00:00,41.0,41.05,40.82,40.86,90789.0,29.3728,29.4086,29.2438,29.2725,90789.0
2020-11-05 12:30:00,40.86,41.35,40.86,41.34,60182.0,29.2725,29.6235,29.2725,29.6164,60182.0
2020-11-05 13:00:00,41.35,41.48,41.21,41.23,49226.0,29.6235,29.7166,29.5232,29.5375,49226.0
2020-11-05 13:30:00,41.2,41.22,41.07,41.15,66064.0,29.5161,29.5304,29.4229,29.4802,66064.0
2020-11-05 14:00:00,41.16,41.26,41.1,41.22,87227.0,29.4874,29.559,29.4444,29.5304,87227.0
2020-11-05 14:30:00,41.22,41.23,41.07,41.13,65234.0,29.5304,29.5375,29.4229,29.4659,65234.0
2020-11-05 15:00:00,41.12,41.12,40.88,40.91,73397.0,29.4587,29.4587,29.2868,29.3083,73397.0
2020-11-05 15:30:00,40.91,40.92,40.76,40.76,160317.0,29.3083,29.3155,29.2008,29.2008,160317.0
2020-11-06 09:30:00,40.87,41.01,40.79,40.95,125479.0,29.2796,29.3799,29.2223,29.337,125479.0
2020-11-06 10:00:00,40.95,40.99,40.75,40.77,94236.0,29.337,29.3656,29.1937,29.208,94236.0
2020-11-06 10:30:00,40.76,40.77,40.46,40.48,66526.0,29.2008,29.208,28.9859,29.0002,66526.0
2020-11-06 11:00:00,40.46,40.53,40.3,40.34,90498.0,28.9859,29.0361,28.8713,28.8999,90498.0
2020-11-06 11:30:00,40.33,40.89,40.33,40.69,95106.0,28.8928,29.294,28.8928,29.1507,95106.0
2020-11-06 12:00:00,40.68,40.71,40.59,40.63,40832.0,29.1435,29.165,29.079,29.1077,40832.0
2020-11-06 12:30:00,40.63,40.72,40.61,40.63,40119.0,29.1077,29.1722,29.0934,29.1077,40119.0
2020-11-06 13:00:00,40.66,40.66,40.49,40.54,34404.0,29.1292,29.1292,29.0074,29.0432,34404.0
2020-11-06 13:30:00,40.53,40.58,40.49,40.52,35301.0,29.0361,29.0719,29.0074,29.0289,35301.0
2020-11-06 14:00:00,40.52,40.62,40.51,40.52,49222.0,29.0289,29.1005,29.0217,29.0289,49222.0
2020-11-06 14:30:00,40.53,40.56,40.47,40.5,49466.0,29.0361,29.0576,28.9931,29.0146,49466.0
2020-11-06 15:00:00,40.49,40.55,40.43,40.51,79292.0,29.0074,29.0504,28.9644,29.0217,79292.0
2020-11-06 15:30:00,40.51,40.75,40.49,40.59,150734.0,29.0217,29.1937,29.0074,29.079,150734.0
2020-11-09 09:30:00,41.74,42.67,41.74,42.07,165302.0,29.9029,30.5692,29.9029,30.1393,165302.0
2020-11-09 10:00:00,42.08,42.27,41.98,41.98,113581.0,30.1465,30.2826,30.0749,30.0749,113581.0
2020-11-09 10:30:00,42.02,42.08,41.78,42.02,72438.0,30.1035,30.1465,29.9316,30.1035,72438.0
2020-11-09 11:00:00,42.02,42.23,41.96,42.23,78861.0,30.1035,30.254,30.0605,30.254,78861.0
2020-11-09 11:30:00,42.23,42.35,41.95,41.97,58620.0,30.254,30.3399,30.0534,30.0677,58620.0
2020-11-09 12:00:00,41.98,42.09,41.94,42.08,36236.0,30.0749,30.1537,30.0462,30.1465,36236.0
2020-11-09 12:30:00,42.08,42.2,42.03,42.05,47664.0,30.1465,30.2325,30.1107,30.125,47664.0
2020-11-09 13:00:00,42.05,42.16,42.05,42.08,22864.0,30.125,30.2038,30.125,30.1465,22864.0
2020-11-09 13:30:00,42.09,42.13,42.05,42.09,41005.0,30.1537,30.1823,30.125,30.1537,41005.0
2020-11-09 14:00:00,42.11,42.4,42.1,42.37,74144.0,30.168,30.3757,30.1608,30.3543,74144.0
2020-11-09 14:30:00,42.36,42.47,42.3,42.39,58916.0,30.3471,30.4259,30.3041,30.3686,58916.0
2020-11-09 15:00:00,42.38,42.4,42.2,42.23,68448.0,30.3614,30.3757,30.2325,30.254,68448.0
2020-11-09 15:30:00,42.26,42.33,42.14,42.16,279495.0,30.2754,30.3256,30.1895,30.2038,279495.0
2020-11-10 09:30:00,42.38,42.71,42.27,42.71,61326.0,30.3614,30.5978,30.2826,30.5978,61326.0
2020-11-10 10:00:00,42.69,42.83,42.69,42.8,53914.0,30.5835,30.6838,30.5835,30.6623,53914.0
2020-11-10 10:30:00,42.78,42.97,42.7,42.97,61534.0,30.648,30.7841,30.5907,30.7841,61534.0
2020-11-10 11:00:00,42.97,43.05,42.83,43.05,65104.0,30.7841,30.8414,30.6838,30.8414,65104.0
2020-11-10 11:30:00,43.04,43.06,42.82,42.85,53672.0,30.8342,30.8486,30.6766,30.6981,53672.0
2020-11-10 12:00:00,42.84,42.87,42.68,42.77,55918.0,30.691,30.7125,30.5763,30.6408,55918.0
2020-11-10 12:30:00,42.76,42.78,42.7,42.74,27983.0,30.6337,30.648,30.5907,30.6193,27983.0
2020-11-10 13:00:00,42.75,42.83,42.66,42.68,29995.0,30.6265,30.6838,30.562,30.5763,29995.0
2020-11-10 13:30:00,42.68,42.79,42.63,42.78,34404.0,30.5763,30.6551,30.5405,30.648,34404.0
2020-11-10 14:00:00,42.79,42.85,42.55,42.58,70422.0,30.6551,30.6981,30.4832,30.5047,70422.0
2020-11-10 14:30:00,42.6,42.69,42.56,42.66,84168.0,30.519,30.5835,30.4904,30.562,84168.0
2020-11-10 15:00:00,42.65,42.82,42.64,42.82,92671.0,30.5548,30.6766,30.5477,30.6766,92671.0
2020-11-10 15:30:00,42.82,42.82,42.71,42.79,181452.0,30.6766,30.6766,30.5978,30.6551,181452.0
2020-11-11 09:30:00,43.03,43.17,42.82,43.0,73127.0,30.8271,30.9274,30.6766,30.8056,73127.0
2020-11-11 10:00:00,43.02,43.27,43.0,43.27,57276.0,30.8199,30.999,30.8056,30.999,57276.0
2020-11-11 10:30:00,43.27,43.27,43.14,43.17,49541.0,30.999,30.999,30.9059,30.9274,49541.0
2020-11-11 11:00:00,43.17,43.17,42.98,43.04,59231.0,30.9274,30.9274,30.7913,30.8342,59231.0
2020-11-11 11:30:00,43.05,43.17,43.02,43.09,40307.0,30.8414,30.9274,30.8199,30.8701,40307.0
2020-11-11 12:00:00,43.09,43.13,43.06,43.08,42663.0,30.8701,30.8987,30.8486,30.8629,42663.0
2020-11-11 12:30:00,43.08,43.21,43.08,43.19,34997.0,30.8629,30.956,30.8629,30.9417,34997.0
2020-11-11 13:00:00,43.2,43.27,43.17,43.2,44691.0,30.9489,30.999,30.9274,30.9489,44691.0
2020-11-11 13:30:00,43.21,43.24,43.09,43.11,31549.0,30.956,30.9775,30.8701,30.8844,31549.0
2020-11-11 14:00:00,43.11,43.16,43.06,43.06,32233.0,30.8844,30.9202,30.8486,30.8486,32233.0
2020-11-11 14:30:00,43.06,43.1,43.01,43.03,35855.0,30.8486,30.8772,30.8128,30.8271,35855.0
2020-11-11 15:00:00,43.02,43.04,42.95,42.99,51823.0,30.8199,30.8342,30.7698,30.7984,51823.0
2020-11-11 15:30:00,42.98,43.17,42.98,43.13,102576.0,30.7913,30.9274,30.7913,30.8987,102576.0
2020-11-12 09:30:00,42.86,42.98,42.73,42.93,61048.0,30.7053,30.7913,30.6122,30.7554,61048.0
2020-11-12 10:00:00,42.93,43.06,42.88,42.97,78515.0,30.7554,30.8486,30.7196,30.7841,78515.0
2020-11-12 10:30:00,42.98,43.15,42.95,43.1,34707.0,30.7913,30.9131,30.7698,30.8772,34707.0
2020-11-12 11:00:00,43.09,43.15,43.03,43.07,39413.0,30.8701,30.9131,30.8271,30.8557,39413.0
2020-11-12 11:30:00,43.06,43.06,42.96,42.98,68818.0,30.8486,30.8486,30.7769,30.7913,68818.0
2020-11-12 12:00:00,42.97,42.98,42.77,42.78,23775.0,30.7841,30.7913,30.6408,30.648,23775.0
2020-11-12 12:30:00,42.78,42.8,42.63,42.67,47707.0,30.648,30.6623,30.5405,30.5692,47707.0
2020-11-12 13:00:00,42.67,42.74,42.65,42.67,23018.0,30.5692,30.6193,30.5548,30.5692,23018.0
2020-11-12 13:30:00,42.66,42.77,42.66,42.73,54514.0,30.562,30.6408,30.562,30.6122,54514.0
2020-11-12 14:00:00,42.73,42.83,42.69,42.75,43532.0,30.6122,30.6838,30.5835,30.6265,43532.0
2020-11-12 14:30:00,42.74,42.81,42.72,42.76,61494.0,30.6193,30.6695,30.605,30.6337,61494.0
2020-11-12 15:00:00,42.76,42.77,42.66,42.71,41671.0,30.6337,30.6408,30.562,30.5978,41671.0
2020-11-12 15:30:00,42.71,42.86,42.69,42.85,95352.0,30.5978,30.7053,30.5835,30.6981,95352.0
2020-11-13 09:30:00,42.95,43.05,42.86,42.92,57766.0,30.7698,30.8414,30.7053,30.7483,57766.0
2020-11-13 10:00:00,42.89,42.99,42.84,42.9,64394.0,30.7268,30.7984,30.691,30.734,64394.0
2020-11-13 10:30:00,42.89,42.92,42.74,42.77,37973.0,30.7268,30.7483,30.6193,30.6408,37973.0
2020-11-13 11:00:00,42.8,42.83,42.67,42.7,32957.0,30.6623,30.6838,30.5692,30.5907,32957.0
2020-11-13 11:30:00,42.69,42.78,42.66,42.76,29690.0,30.5835,30.648,30.562,30.6337,29690.0
2020-11-13 12:00:00,42.76,42.8,42.74,42.75,31369.0,30.6337,30.6623,30.6193,30.6265,31369.0
2020-11-13 12:30:00,42.76,42.76,42.63,42.65,58779.0,30.6337,30.6337,30.5405,30.5548,58779.0
2020-11-13 13:00:00,42.65,42.69,42.59,42.62,34449.0,30.5548,30.5835,30.5119,30.5334,34449.0
2020-11-13 13:30:00,42.63,42.65,42.52,42.56,49079.0,30.5405,30.5548,30.4617,30.4904,49079.0
2020-11-13 14:00:00,42.56,42.6,42.52,42.6,36799.0,30.4904,30.519,30.4617,30.519,36799.0
2020-11-13 14:30:00,42.62,42.62,42.51,42.56,32851.0,30.5334,30.5334,30.4546,30.4904,32851.0
2020-11-13 15:00:00,42.56,42.61,42.51,42.59,31532.0,30.4904,30.5262,30.4546,30.5119,31532.0
2020-11-13 15:30:00,42.59,42.63,42.52,42.53,113880.0,30.5119,30.5405,30.4617,30.4689,113880.0
2020-11-16 09:30:00,42.94,43.2,42.91,43.05,63571.0,30.7626,30.9489,30.7411,30.8414,63571.0
2020-11-16 10:00:00,43.05,43.06,42.82,42.92,77419.0,30.8414,30.8486,30.6766,30.7483,77419.0
2020-11-16 10:30:00,42.94,43.01,42.92,43.0,49719.0,30.7626,30.8128,30.7483,30.8056,49719.0
2020-11-16 11:00:00,43.0,43.06,42.95,42.97,102902.0,30.8056,30.8486,30.7698,30.7841,102902.0
2020-11-16 11:30:00,42.98,42.99,42.82,42.9,90202.0,30.7913,30.7984,30.6766,30.734,90202.0
2020-11-16 12:00:00,42.88,42.96,42.83,42.83,11411.0,30.7196,30.7769,30.6838,30.6838,11411.0
2020-11-16 12:30:00,42.83,42.88,42.82,42.88,15203.0,30.6838,30.7196,30.6766,30.7196,15203.0
2020-11-16 13:00:00,42.87,42.94,42.87,42.91,22881.0,30.7125,30.7626,30.7125,30.7411,22881.0
2020-11-16 13:30:00,42.91,42.97,42.86,42.9,19879.0,30.7411,30.7841,30.7053,30.734,19879.0
2020-11-16 14:00:00,42.89,43.02,42.84,42.97,50750.0,30.7268,30.8199,30.691,30.7841,50750.0
2020-11-16 14:30:00,42.97,42.98,42.87,42.92,23879.0,30.7841,30.7913,30.7125,30.7483,23879.0
2020-11-16 15:00:00,42.91,42.98,42.88,42.95,34130.0,30.7411,30.7913,30.7196,30.7698,34130.0
2020-11-16 15:30:00,42.95,43.07,42.93,43.05,107376.0,30.7698,30.8557,30.7554,30.8414,107376.0
2020-11-17 09:30:00,42.98,43.06,42.89,42.94,50042.0,30.7913,30.8486,30.7268,30.7626,50042.0
2020-11-17 10:00:00,42.92,43.1,42.89,43.04,47339.0,30.7483,30.8772,30.7268,30.8342,47339.0
2020-11-17 10:30:00,43.05,43.13,43.03,43.07,35994.0,30.8414,30.8987,30.8271,30.8557,35994.0
2020-11-17 11:00:00,43.08,43.26,43.08,43.26,29760.0,30.8629,30.9919,30.8629,30.9919,29760.0
2020-11-17 11:30:00,43.27,43.39,43.2,43.23,42669.0,30.999,31.085,30.9489,30.9704,42669.0
2020-11-17 12:00:00,43.25,43.41,43.22,43.39,41498.0,30.9847,31.0993,30.9632,31.085,41498.0
2020-11-17 12:30:00,43.4,43.46,43.34,43.36,37675.0,31.0922,31.1351,31.0492,31.0635,37675.0
2020-11-17 13:00:00,43.34,43.36,43.26,43.31,15561.0,31.0492,31.0635,30.9919,31.0277,15561.0
2020-11-17 13:30:00,43.31,43.36,43.28,43.34,45078.0,31.0277,31.0635,31.0062,31.0492,45078.0
2020-11-17 14:00:00,43.36,43.45,43.33,43.35,38616.0,31.0635,31.128,31.042,31.0563,38616.0
2020-11-17 14:30:00,43.34,43.35,43.25,43.32,32999.0,31.0492,31.0563,30.9847,31.0348,32999.0
2020-11-17 15:00:00,43.31,43.31,43.25,43.28,48717.0,31.0277,31.0277,30.9847,31.0062,48717.0
2020-11-17 15:30:00,43.28,43.35,43.25,43.33,145614.0,31.0062,31.0563,30.9847,31.042,145614.0
2020-11-18 09:30:00,43.48,43.65,43.33,43.43,82607.0,31.1495,31.2713,31.042,31.1136,82607.0
2020-11-18 10:00:00,43.45,43.54,43.39,43.48,42684.0,31.128,31.1925,31.085,31.1495,42684.0
2020-11-18 10:30:00,43.48,43.48,43.16,43.16,37698.0,31.1495,31.1495,30.9202,30.9202,37698.0
2020-11-18 11:00:00,43.16,43.2,43.04,43.11,46108.0,30.9202,30.9489,30.8342,30.8844,46108.0
2020-11-18 11:30:00,43.11,43.36,43.09,43.34,67303.0,30.8844,31.0635,30.8701,31.0492,67303.0
2020-11-18 12:00:00,43.35,43.36,43.28,43.3,72262.0,31.0563,31.0635,31.0062,31.0205,72262.0
2020-11-18 12:30:00,43.31,43.35,43.28,43.32,30525.0,31.0277,31.0563,31.0062,31.0348,30525.0
2020-11-18 13:00:00,43.33,43.45,43.32,43.4,39458.0,31.042,31.128,31.0348,31.0922,39458.0
2020-11-18 13:30:00,43.4,43.42,43.36,43.39,44594.0,31.0922,31.1065,31.0635,31.085,44594.0
2020-11-18 14:00:00,43.39,43.42,43.36,43.37,39701.0,31.085,31.1065,31.0635,31.0707,39701.0
2020-11-18 14:30:00,43.37,43.48,43.36,43.44,40659.0,31.0707,31.1495,31.0635,31.1208,40659.0
2020-11-18 15:00:00,43.45,43.52,43.41,43.44,68046.0,31.128,31.1781,31.0993,31.1208,68046.0
2020-11-18 15:30:00,43.43,43.46,43.28,43.28,171855.0,31.1136,31.1351,31.0062,31.0062,171855.0
2020-11-19 09:30:00,43.28,43.33,43.15,43.3,63723.0,31.0062,31.042,30.9131,31.0205,63723.0
2020-11-19 10:00:00,43.3,43.32,43.08,43.12,34233.0,31.0205,31.0348,30.8629,30.8916,34233.0
2020-11-19 10:30:00,43.12,43.43,43.09,43.42,46328.0,30.8916,31.1136,30.8701,31.1065,46328.0
2020-11-19 11:00:00,43.42,43.45,43.27,43.27,34749.0,31.1065,31.128,30.999,30.999,34749.0
2020-11-19 11:30:00,43.26,43.39,43.26,43.37,32003.0,30.9919,31.085,30.9919,31.0707,32003.0
2020-11-19 12:00:00,43.37,43.38,43.29,43.34,23357.0,31.0707,31.0778,31.0133,31.0492,23357.0
2020-11-19 12:30:00,43.34,43.37,43.3,43.35,26151.0,31.0492,31.0707,31.0205,31.0563,26151.0
2020-11-19 13:00:00,43.36,43.4,43.29,43.38,20150.0,31.0635,31.0922,31.0133,31.0778,20150.0
2020-11-19 13:30:00,43.38,43.39,43.35,43.38,30833.0,31.0778,31.085,31.0563,31.0778,30833.0
2020-11-19 14:00:00,43.38,43.42,43.33,43.37,33155.0,31.0778,31.1065,31.042,31.0707,33155.0
2020-11-19 14:30:00,43.37,43.46,43.35,43.44,25948.0,31.0707,31.1351,31.0563,31.1208,25948.0
2020-11-19 15:00:00,43.44,43.48,43.42,43.46,30010.0,31.1208,31.1495,31.1065,31.1351,30010.0
2020-11-19 15:30:00,43.47,43.51,43.38,43.44,113609.0,31.1423,31.171,31.0778,31.1208,113609.0
2020-11-20 09:30:00,43.42,43.51,43.26,43.27,54490.0,31.1065,31.171,30.9919,30.999,54490.0
2020-11-20 10:00:00,43.26,43.32,43.16,43.23,38130.0,30.9919,31.0348,30.9202,30.9704,38130.0
2020-11-20 10:30:00,43.23,43.3,43.18,43.24,43316.0,30.9704,31.0205,30.9345,30.9775,43316.0
2020-11-20 11:00:00,43.24,43.34,43.23,43.3,20244.0,30.9775,31.0492,30.9704,31.0205,20244.0
2020-11-20 11:30:00,43.3,43.38,43.3,43.36,32982.0,31.0205,31.0778,31.0205,31.0635,32982.0
2020-11-20 12:00:00,43.36,43.4,43.35,43.38,16421.0,31.0635,31.0922,31.0563,31.0778,16421.0
2020-11-20 12:30:00,43.4,43.45,43.38,43.4,57487.0,31.0922,31.128,31.0778,31.0922,57487.0
2020-11-20 13:00:00,43.4,43.4,43.28,43.35,31354.0,31.0922,31.0922,31.0062,31.0563,31354.0
2020-11-20 13:30:00,43.35,43.36,43.26,43.29,35049.0,31.0563,31.0635,30.9919,31.0133,35049.0
2020-11-20 14:00:00,43.28,43.29,43.22,43.28,28068.0,31.0062,31.0133,30.9632,31.0062,28068.0
2020-11-20 14:30:00,43.3,43.31,43.24,43.27,25815.0,31.0205,31.0277,30.9775,30.999,25815.0
2020-11-20 15:00:00,43.28,43.33,43.25,43.25,30437.0,31.0062,31.042,30.9847,30.9847,30437.0
2020-11-20 15:30:00,43.24,43.34,43.22,43.23,85852.0,30.9775,31.0492,30.9632,30.9704,85852.0
2020-11-23 09:30:00,43.33,43.44,43.23,43.41,51885.0,31.042,31.1208,30.9704,31.0993,51885.0
2020-11-23 10:00:00,43.43,43.45,43.28,43.29,32505.0,31.1136,31.128,31.0062,31.0133,32505.0
2020-11-23 10:30:00,43.27,43.33,43.2,43.23,38292.0,30.999,31.042,30.9489,30.9704,38292.0
2020-11-23 11:00:00,43.23,43.23,42.99,43.05,65627.0,30.9704,30.9704,30.7984,30.8414,65627.0
2020-11-23 11:30:00,43.06,43.2,43.02,43.13,42103.0,30.8486,30.9489,30.8199,30.8987,42103.0
2020-11-23 12:00:00,43.11,43.16,43.05,43.14,20932.0,30.8844,30.9202,30.8414,30.9059,20932.0
2020-11-23 12:30:00,43.14,43.21,43.09,43.21,30343.0,30.9059,30.956,30.8701,30.956,30343.0
2020-11-23 13:00:00,43.2,43.25,43.17,43.23,30145.0,30.9489,30.9847,30.9274,30.9704,30145.0
2020-11-23 13:30:00,43.23,43.31,43.22,43.27,37392.0,30.9704,31.0277,30.9632,30.999,37392.0
2020-11-23 14:00:00,43.27,43.3,43.19,43.2,25782.0,30.999,31.0205,30.9417,30.9489,25782.0
2020-11-23 14:30:00,43.2,43.26,43.17,43.26,63072.0,30.9489,30.9919,30.9274,30.9919,63072.0
2020-11-23 15:00:00,43.25,43.28,43.12,43.16,45364.0,30.9847,31.0062,30.8916,30.9202,45364.0
2020-11-23 15:30:00,43.16,43.19,43.1,43.15,106124.0,30.9202,30.9417,30.8772,30.9131,106124.0
2020-11-24 09:30:00,43.49,43.52,43.21,43.35,117588.0,31.1566,31.1781,30.956,31.0563,117588.0
2020-11-24 10:00:00,43.33,43.41,43.29,43.41,63200.0,31.042,31.0993,31.0133,31.0993,63200.0
2020-11-24 10:30:00,43.4,43.53,43.37,43.49,30614.0,31.0922,31.1853,31.0707,31.1566,30614.0
2020-11-24 11:00:00,43.48,43.53,43.43,43.44,47480.0,31.1495,31.1853,31.1136,31.1208,47480.0
2020-11-24 11:30:00,43.44,43.54,43.44,43.52,32961.0,31.1208,31.1925,31.1208,31.1781,32961.0
2020-11-24 12:00:00,43.52,43.54,43.48,43.51,37966.0,31.1781,31.1925,31.1495,31.171,37966.0
2020-11-24 12:30:00,43.51,43.54,43.49,43.5,28606.0,31.171,31.1925,31.1566,31.1638,28606.0
2020-11-24 13:00:00,43.5,43.54,43.47,43.49,32151.0,31.1638,31.1925,31.1423,31.1566,32151.0
2020-11-24 13:30:00,43.5,43.59,43.5,43.56,39020.0,31.1638,31.2283,31.1638,31.2068,39020.0
2020-11-24 14:00:00,43.57,43.64,43.55,43.59,53745.0,31.2139,31.2641,31.1996,31.2283,53745.0
2020-11-24 14:30:00,43.58,43.71,43.55,43.71,50868.0,31.2211,31.3142,31.1996,31.3142,50868.0
2020-11-24 15:00:00,43.71,43.86,43.7,43.86,73792.0,31.3142,31.4217,31.3071,31.4217,73792.0
2020-11-24 15:30:00,43.84,43.88,43.73,43.78,144946.0,31.4074,31.436,31.3286,31.3644,144946.0
2020-11-25 09:30:00,43.98,43.98,43.56,43.59,74930.0,31.5077,31.5077,31.2068,31.2283,74930.0
2020-11-25 10:00:00,43.58,43.66,43.51,43.61,32333.0,31.2211,31.2784,31.171,31.2426,32333.0
2020-11-25 10:30:00,43.61,43.65,43.55,43.55,35309.0,31.2426,31.2713,31.1996,31.1996,35309.0
2020-11-25 11:00:00,43.55,43.56,43.46,43.52,74095.0,31.1996,31.2068,31.1351,31.1781,74095.0
2020-11-25 11:30:00,43.52,43.6,43.5,43.58,33772.0,31.1781,31.2354,31.1638,31.2211,33772.0
2020-11-25 12:00:00,43.58,43.64,43.57,43.62,28925.0,31.2211,31.2641,31.2139,31.2498,28925.0
2020-11-25 12:30:00,43.61,43.66,43.57,43.59,45937.0,31.2426,31.2784,31.2139,31.2283,45937.0
2020-11-25 13:00:00,43.59,43.59,43.5,43.54,31099.0,31.2283,31.2283,31.1638,31.1925,31099.0
2020-11-25 13:30:00,43.54,43.6,43.52,43.56,46186.0,31.1925,31.2354,31.1781,31.2068,46186.0
2020-11-25 14:00:00,43.57,43.58,43.51,43.54,22412.0,31.2139,31.2211,31.171,31.1925,22412.0
2020-11-25 14:30:00,43.56,43.66,43.56,43.65,31053.0,31.2068,31.2784,31.2068,31.2713,31053.0
2020-11-25 15:00:00,43.64,43.67,43.61,43.61,41068.0,31.2641,31.2856,31.2426,31.2426,41068.0
2020-11-25 15:30:00,43.61,43.73,43.6,43.66,146207.0,31.2426,31.3286,31.2354,31.2784,146207.0
2020-11-27 09:30:00,43.82,44.2,43.82,43.9,87522.0,31.393,31.6653,31.393,31.4504,87522.0
2020-11-27 10:00:00,43.9,43.97,43.79,43.79,37920.0,31.4504,31.5005,31.3716,31.3716,37920.0
2020-11-27 10:30:00,43.8,43.91,43.75,43.8,29760.0,31.3787,31.4575,31.3429,31.3787,29760.0
2020-11-27 11:00:00,43.8,43.94,43.8,43.85,50297.0,31.3787,31.479,31.3787,31.4145,50297.0
2020-11-27 11:30:00,43.87,43.89,43.78,43.89,22159.0,31.4289,31.4432,31.3644,31.4432,22159.0
2020-11-27 12:00:00,43.88,43.9,43.74,43.77,26676.0,31.436,31.4504,31.3357,31.3572,26676.0
2020-11-27 12:30:00,43.77,44.06,43.77,43.99,228794.0,31.3572,31.565,31.3572,31.5148,228794.0
2020-11-30 09:30:00,44.0,44.07,43.7,43.79,90923.0,31.522,31.5721,31.3071,31.3716,90923.0
2020-11-30 10:00:00,43.79,43.82,43.66,43.68,53831.0,31.3716,31.393,31.2784,31.2927,53831.0
2020-11-30 10:30:00,43.67,43.74,43.65,43.73,65536.0,31.2856,31.3357,31.2713,31.3286,65536.0
2020-11-30 11:00:00,43.73,43.74,43.45,43.45,50187.0,31.3286,31.3357,31.128,31.128,50187.0
2020-11-30 11:30:00,43.45,43.5,43.36,43.46,23994.0,31.128,31.1638,31.0635,31.1351,23994.0
2020-11-30 12:00:00,43.48,43.56,43.45,43.54,22957.0,31.1495,31.2068,31.128,31.1925,22957.0
2020-11-30 12:30:00,43.55,43.58,43.48,43.53,23262.0,31.1996,31.2211,31.1495,31.1853,23262.0
2020-11-30 13:00:00,43.53,43.54,43.5,43.51,20425.0,31.1853,31.1925,31.1638,31.171,20425.0
2020-11-30 13:30:00,43.51,43.55,43.46,43.48,30460.0,31.171,31.1996,31.1351,31.1495,30460.0
2020-11-30 14:00:00,43.47,43.52,43.42,43.51,35766.0,31.1423,31.1781,31.1065,31.171,35766.0
2020-11-30 14:30:00,43.51,43.56,43.46,43.55,48068.0,31.171,31.2068,31.1351,31.1996,48068.0
2020-11-30 15:00:00,43.55,43.55,43.4,43.43,63704.0,31.1996,31.1996,31.0922,31.1136,63704.0
2020-11-30 15:30:00,43.42,43.51,43.35,43.36,290890.0,31.1065,31.171,31.0563,31.0635,290890.0
2020-12-01 09:30:00,43.57,43.75,43.33,43.33,81080.0,31.2139,31.3429,31.042,31.042,81080.0
2020-12-01 10:00:00,43.31,43.43,43.3,43.37,54681.0,31.0277,31.1136,31.0205,31.0707,54681.0
2020-12-01 10:30:00,43.37,43.44,43.32,43.35,30281.0,31.0707,31.1208,31.0348,31.0563,30281.0
2020-12-01 11:00:00,43.35,43.45,43.31,43.42,39645.0,31.0563,31.128,31.0277,31.1065,39645.0
2020-12-01 11:30:00,43.43,43.44,43.37,43.38,36384.0,31.1136,31.1208,31.0707,31.0778,36384.0
2020-12-01 12:00:00,43.37,43.48,43.37,43.44,51810.0,31.0707,31.1495,31.0707,31.1208,51810.0
2020-12-01 12:30:00,43.43,43.47,43.36,43.4,37643.0,31.1136,31.1423,31.0635,31.0922,37643.0
2020-12-01 13:00:00,43.4,43.41,43.33,43.38,19745.0,31.0922,31.0993,31.042,31.0778,19745.0
2020-12-01 13:30:00,43.38,43.43,43.34,43.4,22407.0,31.0778,31.1136,31.0492,31.0922,22407.0
2020-12-01 14:00:00,43.39,43.4,43.28,43.3,28702.0,31.085,31.0922,31.0062,31.0205,28702.0
2020-12-01 14:30:00,43.3,43.39,43.3,43.34,31868.0,31.0205,31.085,31.0205,31.0492,31868.0
2020-12-01 15:00:00,43.34,43.36,43.27,43.35,30065.0,31.0492,31.0635,30.999,31.0563,30065.0
2020-12-01 15:30:00,43.35,43.4,43.29,43.29,169056.0,31.0563,31.0922,31.0133,31.0133,169056.0
2020-12-02 09:30:00,43.3,43.63,43.3,43.45,63079.0,31.0205,31.2569,31.0205,31.128,63079.0
2020-12-02 10:00:00,43.47,43.52,43.36,43.44,29082.0,31.1423,31.1781,31.0635,31.1208,29082.0
2020-12-02 10:30:00,43.44,43.47,43.39,43.45,22515.0,31.1208,31.1423,31.085,31.128,22515.0
2020-12-02 11:00:00,43.44,43.47,43.4,43.43,19422.0,31.1208,31.1423,31.0922,31.1136,19422.0
2020-12-02 11:30:00,43.43,43.49,43.41,43.44,42757.0,31.1136,31.1566,31.0993,31.1208,42757.0
2020-12-02 12:00:00,43.43,43.55,43.42,43.54,23218.0,31.1136,31.1996,31.1065,31.1925,23218.0
2020-12-02 12:30:00,43.51,43.55,43.46,43.52,26786.0,31.171,31.1996,31.1351,31.1781,26786.0
2020-12-02 13:00:00,43.53,43.55,43.45,43.54,66567.0,31.1853,31.1996,31.128,31.1925,66567.0
2020-12-02 13:30:00,43.54,43.54,43.45,43.48,30350.0,31.1925,31.1925,31.128,31.1495,30350.0
2020-12-02 14:00:00,43.48,43.52,43.44,43.51,27216.0,31.1495,31.1781,31.1208,31.171,27216.0
2020-12-02 14:30:00,43.52,43.57,43.48,43.57,68110.0,31.1781,31.2139,31.1495,31.2139,68110.0
2020-12-02 15:00:00,43.58,43.65,43.57,43.59,101491.0,31.2211,31.2713,31.2139,31.2283,101491.0
2020-12-02 15:30:00,43.59,43.61,43.5,43.53,94742.0,31.2283,31.2426,31.1638,31.1853,94742.0
2020-12-03 09:30:00,43.5,43.89,43.5,43.84,74333.0,31.1638,31.4432,31.1638,31.4074,74333.0
2020-12-03 10:00:00,43.84,43.91,43.78,43.84,38147.0,31.4074,31.4575,31.3644,31.4074,38147.0
2020-12-03 10:30:00,43.86,44.09,43.84,44.05,37451.0,31.4217,31.5865,31.4074,31.5578,37451.0
2020-12-03 11:00:00,44.06,44.23,44.05,44.17,52923.0,31.565,31.6868,31.5578,31.6438,52923.0
2020-12-03 11:30:00,44.16,44.2,44.09,44.12,25457.0,31.6366,31.6653,31.5865,31.608,25457.0
2020-12-03 12:00:00,44.11,44.14,44.09,44.11,16809.0,31.6008,31.6223,31.5865,31.6008,16809.0
2020-12-03 12:30:00,44.11,44.16,44.11,44.16,14318.0,31.6008,31.6366,31.6008,31.6366,14318.0
2020-12-03 13:00:00,44.14,44.21,44.13,44.19,32310.0,31.6223,31.6724,31.6151,31.6581,32310.0
2020-12-03 13:30:00,44.19,44.24,44.13,44.14,41814.0,31.6581,31.6939,31.6151,31.6223,41814.0
2020-12-03 14:00:00,44.13,44.2,44.09,44.19,40258.0,31.6151,31.6653,31.5865,31.6581,40258.0
2020-12-03 14:30:00,44.19,44.2,44.13,44.17,21340.0,31.6581,31.6653,31.6151,31.6438,21340.0
2020-12-03 15:00:00,44.16,44.18,44.11,44.16,49662.0,31.6366,31.651,31.6008,31.6366,49662.0
2020-12-03 15:30:00,44.16,44.19,44.0,44.1,132329.0,31.6366,31.6581,31.522,31.5936,132329.0
2020-12-04 09:30:00,44.26,44.55,44.21,44.44,69968.0,31.7083,31.916,31.6724,31.8372,69968.0
2020-12-04 10:00:00,44.45,44.57,44.44,44.55,54039.0,31.8444,31.9304,31.8372,31.916,54039.0
2020-12-04 10:30:00,44.57,44.68,44.54,44.65,65135.0,31.9304,32.0092,31.9089,31.9877,65135.0
2020-12-04 11:00:00,44.65,44.69,44.6,44.63,71562.0,31.9877,32.0163,31.9518,31.9733,71562.0
2020-12-04 11:30:00,44.62,44.74,44.62,44.68,71947.0,31.9662,32.0521,31.9662,32.0092,71947.0
2020-12-04 12:00:00,44.68,44.7,44.66,44.69,16926.0,32.0092,32.0235,31.9948,32.0163,16926.0
2020-12-04 12:30:00,44.7,44.72,44.64,44.66,41737.0,32.0235,32.0378,31.9805,31.9948,41737.0
2020-12-04 13:00:00,44.67,44.79,44.65,44.77,56411.0,32.002,32.088,31.9877,32.0736,56411.0
2020-12-04 13:30:00,44.77,44.78,44.73,44.74,36294.0,32.0736,32.0808,32.045,32.0521,36294.0
2020-12-04 14:00:00,44.75,44.77,44.71,44.77,51264.0,32.0593,32.0736,32.0307,32.0736,51264.0
2020-12-04 14:30:00,44.77,44.78,44.72,44.77,53217.0,32.0736,32.0808,32.0378,32.0736,53217.0
2020-12-04 15:00:00,44.77,44.77,44.74,44.76,41910.0,32.0736,32.0736,32.0521,32.0665,41910.0
2020-12-04 15:30:00,44.76,44.86,44.73,44.84,186318.0,32.0665,32.1381,32.045,32.1238,186318.0
2020-12-07 09:30:00,44.74,44.97,44.69,44.9,84612.0,32.0521,32.2169,32.0163,32.1668,84612.0
2020-12-07 10:00:00,44.93,44.98,44.85,44.91,25917.0,32.1883,32.2241,32.1309,32.1739,25917.0
2020-12-07 10:30:00,44.9,44.99,44.85,44.91,44159.0,32.1668,32.2312,32.1309,32.1739,44159.0
2020-12-07 11:00:00,44.91,44.94,44.87,44.89,55456.0,32.1739,32.1954,32.1453,32.1596,55456.0
2020-12-07 11:30:00,44.88,44.94,44.87,44.93,68433.0,32.1524,32.1954,32.1453,32.1883,68433.0
2020-12-07 12:00:00,44.93,45.01,44.92,44.96,42703.0,32.1883,32.2456,32.1811,32.2098,42703.0
2020-12-07 12:30:00,44.96,44.99,44.9,44.98,63167.0,32.2098,32.2312,32.1668,32.2241,63167.0
2020-12-07 13:00:00,44.98,45.01,44.97,44.98,52214.0,32.2241,32.2456,32.2169,32.2241,52214.0
2020-12-07 13:30:00,44.99,45.04,44.96,45.03,46777.0,32.2312,32.2671,32.2098,32.2599,46777.0
2020-12-07 14:00:00,45.03,45.04,44.99,45.0,32124.0,32.2599,32.2671,32.2312,32.2384,32124.0
2020-12-07 14:30:00,45.01,45.04,45.0,45.03,25099.0,32.2456,32.2671,32.2384,32.2599,25099.0
2020-12-07 15:00:00,45.02,45.04,45.0,45.03,42797.0,32.2527,32.2671,32.2384,32.2599,42797.0
2020-12-07 15:30:00,45.02,45.03,44.91,44.97,172134.0,32.2527,32.2599,32.1739,32.2169,172134.0
2020-12-08 09:30:00,44.85,45.13,44.8,45.08,66445.0,32.1309,32.3315,32.0951,32.2957,66445.0
2020-12-08 10:00:00,45.08,45.21,45.08,45.15,39480.0,32.2957,32.3889,32.2957,32.3459,39480.0
2020-12-08 10:30:00,45.15,45.22,45.13,45.15,22399.0,32.3459,32.396,32.3315,32.3459,22399.0
2020-12-08 11:00:00,45.16,45.23,45.16,45.2,31234.0,32.353,32.4032,32.353,32.3817,31234.0
2020-12-08 11:30:00,45.19,45.2,45.01,45.09,34874.0,32.3745,32.3817,32.2456,32.3029,34874.0
2020-12-08 12:00:00,45.09,45.11,45.05,45.09,28965.0,32.3029,32.3172,32.2742,32.3029,28965.0
2020-12-08 12:30:00,45.09,45.1,45.02,45.07,19688.0,32.3029,32.3101,32.2527,32.2886,19688.0
2020-12-08 13:00:00,45.07,45.12,45.03,45.05,76286.0,32.2886,32.3244,32.2599,32.2742,76286.0
2020-12-08 13:30:00,45.05,45.07,45.02,45.03,35861.0,32.2742,32.2886,32.2527,32.2599,35861.0
2020-12-08 14:00:00,45.04,45.06,45.0,45.02,31923.0,32.2671,32.2814,32.2384,32.2527,31923.0
2020-12-08 14:30:00,45.03,45.06,45.0,45.04,33084.0,32.2599,32.2814,32.2384,32.2671,33084.0
2020-12-08 15:00:00,45.03,45.07,45.01,45.04,29290.0,32.2599,32.2886,32.2456,32.2671,29290.0
2020-12-08 15:30:00,45.05,45.13,45.04,45.1,118380.0,32.2742,32.3315,32.2671,32.3101,118380.0
2020-12-09 09:30:00,45.35,45.46,45.27,45.38,144643.0,32.4892,32.568,32.4318,32.5106,144643.0
2020-12-09 10:00:00,45.39,45.4,45.2,45.23,83847.0,32.5178,32.525,32.3817,32.4032,83847.0
2020-12-09 10:30:00,45.23,45.39,45.23,45.27,63247.0,32.4032,32.5178,32.4032,32.4318,63247.0
2020-12-09 11:00:00,45.28,45.29,45.21,45.26,51472.0,32.439,32.4462,32.3889,32.4247,51472.0
2020-12-09 11:30:00,45.27,45.31,45.23,45.31,28385.0,32.4318,32.4605,32.4032,32.4605,28385.0
2020-12-09 12:00:00,45.3,45.33,45.27,45.32,41162.0,32.4533,32.4748,32.4318,32.4677,41162.0
2020-12-09 12:30:00,45.31,45.36,45.28,45.36,35322.0,32.4605,32.4963,32.439,32.4963,35322.0
2020-12-09 13:00:00,45.36,45.36,45.25,45.3,107830.0,32.4963,32.4963,32.4175,32.4533,107830.0
2020-12-09 13:30:00,45.3,45.35,45.25,45.3,67734.0,32.4533,32.4892,32.4175,32.4533,67734.0
2020-12-09 14:00:00,45.31,45.43,45.29,45.42,48071.0,32.4605,32.5465,32.4462,32.5393,48071.0
2020-12-09 14:30:00,45.43,45.44,45.35,45.39,37771.0,32.5465,32.5536,32.4892,32.5178,37771.0
2020-12-09 15:00:00,45.38,45.48,45.34,45.42,79207.0,32.5106,32.5823,32.482,32.5393,79207.0
2020-12-09 15:30:00,45.43,45.54,45.39,45.51,172860.0,32.5465,32.6253,32.5178,32.6038,172860.0
2020-12-10 09:30:00,45.36,45.67,45.19,45.62,163202.0,32.4963,32.7184,32.3745,32.6826,163202.0
2020-12-10 10:00:00,45.63,45.74,45.51,45.55,93427.0,32.6897,32.7686,32.6038,32.6324,93427.0
2020-12-10 10:30:00,45.55,45.65,45.53,45.55,100847.0,32.6324,32.7041,32.6181,32.6324,100847.0
2020-12-10 11:00:00,45.55,45.7,45.53,45.62,90105.0,32.6324,32.7399,32.6181,32.6826,90105.0
2020-12-10 11:30:00,45.63,45.64,45.56,45.62,45754.0,32.6897,32.6969,32.6396,32.6826,45754.0
2020-12-10 12:00:00,45.61,45.69,45.58,45.61,75504.0,32.6754,32.7327,32.6539,32.6754,75504.0
2020-12-10 12:30:00,45.61,45.66,45.6,45.62,41424.0,32.6754,32.7112,32.6683,32.6826,41424.0
2020-12-10 13:00:00,45.62,45.71,45.6,45.65,34767.0,32.6826,32.7471,32.6683,32.7041,34767.0
2020-12-10 13:30:00,45.64,45.68,45.62,45.68,49941.0,32.6969,32.7256,32.6826,32.7256,49941.0
2020-12-10 14:00:00,45.68,45.72,45.67,45.72,167502.0,32.7256,32.7542,32.7184,32.7542,167502.0
2020-12-10 14:30:00,45.72,45.75,45.62,45.65,99765.0,32.7542,32.7757,32.6826,32.7041,99765.0
2020-12-10 15:00:00,45.65,45.77,45.64,45.77,73126.0,32.7041,32.79,32.6969,32.79,73126.0
2020-12-10 15:30:00,45.77,45.97,45.68,45.95,397041.0,32.79,32.9333,32.7256,32.919,397041.0
2020-12-11 09:30:00,45.75,45.75,45.34,45.49,157367.0,32.7757,32.7757,32.482,32.5894,157367.0
2020-12-11 10:00:00,45.48,45.53,45.42,45.47,60749.0,32.5823,32.6181,32.5393,32.5751,60749.0
2020-12-11 10:30:00,45.45,45.52,45.45,45.5,47055.0,32.5608,32.6109,32.5608,32.5966,47055.0
2020-12-11 11:00:00,45.51,45.54,45.46,45.5,40100.0,32.6038,32.6253,32.568,32.5966,40100.0
2020-12-11 11:30:00,45.49,45.56,45.42,45.54,120228.0,32.5894,32.6396,32.5393,32.6253,120228.0
2020-12-11 12:00:00,45.54,45.68,45.5,45.66,65143.0,32.6253,32.7256,32.5966,32.7112,65143.0
2020-12-11 12:30:00,45.64,45.68,45.61,45.65,34762.0,32.6969,32.7256,32.6754,32.7041,34762.0
2020-12-11 13:00:00,45.65,45.66,45.58,45.65,55338.0,32.7041,32.7112,32.6539,32.7041,55338.0
2020-12-11 13:30:00,45.65,45.76,45.64,45.73,64756.0,32.7041,32.7829,32.6969,32.7614,64756.0
2020-12-11 14:00:00,45.73,45.83,45.7,45.81,88920.0,32.7614,32.833,32.7399,32.8187,88920.0
2020-12-11 14:30:00,45.82,45.94,45.81,45.89,52993.0,32.8259,32.9118,32.8187,32.876,52993.0
2020-12-11 15:00:00,45.89,45.96,45.84,45.94,47617.0,32.876,32.9262,32.8402,32.9118,47617.0
2020-12-11 15:30:00,45.94,45.94,45.85,45.85,264741.0,32.9118,32.9118,32.8474,32.8474,264741.0
2020-12-14 09:30:00,45.52,45.55,45.1,45.13,205073.0,33.091,33.1128,32.7857,32.8075,205073.0
2020-12-14 10:00:00,45.14,45.2,44.93,45.02,94896.0,32.8148,32.8584,32.6621,32.7275,94896.0
2020-12-14 10:30:00,45.05,45.18,45.01,45.01,82555.0,32.7493,32.8438,32.7203,32.7203,82555.0
2020-12-14 11:00:00,45.01,45.05,44.94,44.97,80113.0,32.7203,32.7493,32.6694,32.6912,80113.0
2020-12-14 11:30:00,44.97,45.01,44.9,44.93,48618.0,32.6912,32.7203,32.6403,32.6621,48618.0
2020-12-14 12:00:00,44.93,45.02,44.9,44.95,50091.0,32.6621,32.7275,32.6403,32.6766,50091.0
2020-12-14 12:30:00,44.95,44.97,44.85,44.87,37161.0,32.6766,32.6912,32.604,32.6185,37161.0
2020-12-14 13:00:00,44.89,44.9,44.75,44.77,35790.0,32.633,32.6403,32.5313,32.5458,35790.0
2020-12-14 13:30:00,44.77,44.8,44.7,44.75,60314.0,32.5458,32.5676,32.4949,32.5313,60314.0
2020-12-14 14:00:00,44.73,44.74,44.59,44.6,37064.0,32.5167,32.524,32.4149,32.4222,37064.0
2020-12-14 14:30:00,44.59,44.62,44.48,44.56,50760.0,32.4149,32.4368,32.335,32.3931,50760.0
2020-12-14 15:00:00,44.56,44.61,44.52,44.57,64445.0,32.3931,32.4295,32.3641,32.4004,64445.0
2020-12-14 15:30:00,44.57,44.58,44.29,44.29,195953.0,32.4004,32.4077,32.1969,32.1969,195953.0
2020-12-15 09:30:00,44.41,44.61,43.98,44.06,175793.0,32.2841,32.4295,31.9715,32.0297,175793.0
2020-12-15 10:00:00,44.07,44.1,43.9,43.97,67751.0,32.0369,32.0587,31.9133,31.9642,67751.0
2020-12-15 10:30:00,43.97,44.06,43.84,43.87,67976.0,31.9642,32.0297,31.8697,31.8915,67976.0
2020-12-15 11:00:00,43.87,43.98,43.86,43.98,109426.0,31.8915,31.9715,31.8843,31.9715,109426.0
2020-12-15 11:30:00,43.98,44.1,43.97,44.05,159105.0,31.9715,32.0587,31.9642,32.0224,159105.0
2020-12-15 12:00:00,44.05,44.05,43.96,44.0,47934.0,32.0224,32.0224,31.957,31.986,47934.0
2020-12-15 12:30:00,44.0,44.05,43.97,44.0,102693.0,31.986,32.0224,31.9642,31.986,102693.0
2020-12-15 13:00:00,44.0,44.15,43.99,44.13,69857.0,31.986,32.0951,31.9788,32.0805,69857.0
2020-12-15 13:30:00,44.13,44.15,44.06,44.1,66004.0,32.0805,32.0951,32.0297,32.0587,66004.0
2020-12-15 14:00:00,44.1,44.13,44.07,44.09,142778.0,32.0587,32.0805,32.0369,32.0515,142778.0
2020-12-15 14:30:00,44.09,44.2,44.06,44.07,331851.0,32.0515,32.1314,32.0297,32.0369,331851.0
2020-12-15 15:00:00,44.07,44.07,43.99,44.02,105322.0,32.0369,32.0369,31.9788,32.0006,105322.0
2020-12-15 15:30:00,44.02,44.02,43.82,43.84,384361.0,32.0006,32.0006,31.8552,31.8697,384361.0
2020-12-16 09:30:00,43.86,44.16,43.8,43.88,93270.0,31.8843,32.1024,31.8406,31.8988,93270.0
2020-12-16 10:00:00,43.9,43.91,43.75,43.9,35821.0,31.9133,31.9206,31.8043,31.9133,35821.0
2020-12-16 10:30:00,43.91,43.93,43.74,43.76,59988.0,31.9206,31.9352,31.797,31.8116,59988.0
2020-12-16 11:00:00,43.76,43.83,43.64,43.65,64538.0,31.8116,31.8625,31.7243,31.7316,64538.0
2020-12-16 11:30:00,43.64,43.74,43.61,43.68,90915.0,31.7243,31.797,31.7025,31.7534,90915.0
2020-12-16 12:00:00,43.69,43.76,43.62,43.68,67424.0,31.7607,31.8116,31.7098,31.7534,67424.0
2020-12-16 12:30:00,43.68,43.81,43.66,43.81,29136.0,31.7534,31.8479,31.7389,31.8479,29136.0
2020-12-16 13:00:00,43.81,43.85,43.76,43.83,38662.0,31.8479,31.877,31.8116,31.8625,38662.0
2020-12-16 13:30:00,43.84,43.85,43.75,43.8,31673.0,31.8697,31.877,31.8043,31.8406,31673.0
2020-12-16 14:00:00,43.8,43.81,43.66,43.72,58040.0,31.8406,31.8479,31.7389,31.7825,58040.0
2020-12-16 14:30:00,43.72,43.84,43.71,43.81,46452.0,31.7825,31.8697,31.7752,31.8479,46452.0
2020-12-16 15:00:00,43.81,43.88,43.8,43.86,59650.0,31.8479,31.8988,31.8406,31.8843,59650.0
2020-12-16 15:30:00,43.87,43.9,43.76,43.76,99571.0,31.8915,31.9133,31.8116,31.8116,99571.0
2020-12-17 09:30:00,43.97,44.1,43.78,43.97,103884.0,31.9642,32.0587,31.8261,31.9642,103884.0
2020-12-17 10:00:00,43.97,44.01,43.88,43.88,38229.0,31.9642,31.9933,31.8988,31.8988,38229.0
2020-12-17 10:30:00,43.88,43.89,43.69,43.72,50766.0,31.8988,31.9061,31.7607,31.7825,50766.0
2020-12-17 11:00:00,43.72,43.8,43.64,43.64,48577.0,31.7825,31.8406,31.7243,31.7243,48577.0
2020-12-17 11:30:00,43.65,43.67,43.54,43.55,57249.0,31.7316,31.7461,31.6516,31.6589,57249.0
2020-12-17 12:00:00,43.54,43.56,43.5,43.54,50873.0,31.6516,31.6662,31.6226,31.6516,50873.0
2020-12-17 12:30:00,43.54,43.62,43.52,43.55,65490.0,31.6516,31.7098,31.6371,31.6589,65490.0
2020-12-17 13:00:00,43.55,43.56,43.47,43.49,46992.0,31.6589,31.6662,31.6008,31.6153,46992.0
2020-12-17 13:30:00,43.5,43.51,43.41,43.47,58645.0,31.6226,31.6298,31.5571,31.6008,58645.0
2020-12-17 14:00:00,43.47,43.49,43.4,43.45,107214.0,31.6008,31.6153,31.5499,31.5862,107214.0
2020-12-17 14:30:00,43.45,43.64,43.45,43.64,60211.0,31.5862,31.7243,31.5862,31.7243,60211.0
2020-12-17 15:00:00,43.63,43.65,43.58,43.63,56140.0,31.7171,31.7316,31.6807,31.7171,56140.0
2020-12-17 15:30:00,43.63,43.63,43.52,43.57,169814.0,31.7171,31.7171,31.6371,31.6734,169814.0
2020-12-18 09:30:00,43.59,43.63,43.33,43.46,74980.0,31.688,31.7171,31.499,31.5935,74980.0
2020-12-18 10:00:00,43.46,43.52,43.36,43.37,43310.0,31.5935,31.6371,31.5208,31.5281,43310.0
2020-12-18 10:30:00,43.37,43.4,43.33,43.37,45458.0,31.5281,31.5499,31.499,31.5281,45458.0
2020-12-18 11:00:00,43.37,43.4,43.22,43.29,141112.0,31.5281,31.5499,31.419,31.4699,141112.0
2020-12-18 11:30:00,43.29,43.43,43.25,43.42,50939.0,31.4699,31.5717,31.4408,31.5644,50939.0
2020-12-18 12:00:00,43.43,43.51,43.4,43.5,50821.0,31.5717,31.6298,31.5499,31.6226,50821.0
2020-12-18 12:30:00,43.5,43.6,43.44,43.54,92796.0,31.6226,31.6953,31.5789,31.6516,92796.0
2020-12-18 13:00:00,43.53,43.54,43.48,43.5,38245.0,31.6444,31.6516,31.608,31.6226,38245.0
2020-12-18 13:30:00,43.49,43.53,43.46,43.49,41418.0,31.6153,31.6444,31.5935,31.6153,41418.0
2020-12-18 14:00:00,43.49,43.56,43.47,43.53,109450.0,31.6153,31.6662,31.6008,31.6444,109450.0
2020-12-18 14:30:00,43.52,43.57,43.48,43.5,95956.0,31.6371,31.6734,31.608,31.6226,95956.0
2020-12-18 15:00:00,43.51,43.53,43.44,43.49,53069.0,31.6298,31.6444,31.5789,31.6153,53069.0
2020-12-18 15:30:00,43.49,43.54,43.35,43.38,337866.0,31.6153,31.6516,31.5135,31.5353,337866.0
2020-12-21 09:30:00,42.98,43.02,42.24,42.27,173396.0,31.2445,31.2736,30.7066,30.7284,173396.0
2020-12-21 10:00:00,42.27,42.37,42.22,42.33,64226.0,30.7284,30.8011,30.6921,30.772,64226.0
2020-12-21 10:30:00,42.3,42.36,42.22,42.32,74677.0,30.7502,30.7938,30.6921,30.7648,74677.0
2020-12-21 11:00:00,42.3,42.44,42.29,42.39,69380.0,30.7502,30.852,30.7429,30.8156,69380.0
2020-12-21 11:30:00,42.4,42.48,42.35,42.48,63227.0,30.8229,30.8811,30.7866,30.8811,63227.0
2020-12-21 12:00:00,42.49,42.66,42.48,42.64,43753.0,30.8883,31.0119,30.8811,30.9974,43753.0
2020-12-21 12:30:00,42.64,42.72,42.64,42.66,63014.0,30.9974,31.0555,30.9974,31.0119,63014.0
2020-12-21 13:00:00,42.67,42.67,42.59,42.59,37873.0,31.0192,31.0192,30.961,30.961,37873.0
2020-12-21 13:30:00,42.59,42.66,42.59,42.63,48955.0,30.961,31.0119,30.961,30.9901,48955.0
2020-12-21 14:00:00,42.63,42.67,42.57,42.65,63444.0,30.9901,31.0192,30.9465,31.0047,63444.0
2020-12-21 14:30:00,42.64,42.68,42.61,42.64,44045.0,30.9974,31.0265,30.9756,30.9974,44045.0
2020-12-21 15:00:00,42.63,42.65,42.58,42.64,51253.0,30.9901,31.0047,30.9538,30.9974,51253.0
2020-12-21 15:30:00,42.63,42.66,42.57,42.64,223676.0,30.9901,31.0119,30.9465,30.9974,223676.0
2020-12-22 09:30:00,42.53,42.53,42.25,42.33,71875.0,30.9174,30.9174,30.7139,30.772,71875.0
2020-12-22 10:00:00,42.34,42.4,42.28,42.4,38872.0,30.7793,30.8229,30.7357,30.8229,38872.0
2020-12-22 10:30:00,42.41,42.44,42.33,42.35,32788.0,30.8302,30.852,30.772,30.7866,32788.0
2020-12-22 11:00:00,42.35,42.44,42.32,42.37,34298.0,30.7866,30.852,30.7648,30.8011,34298.0
2020-12-22 11:30:00,42.37,42.38,42.26,42.28,49502.0,30.8011,30.8084,30.7211,30.7357,49502.0
2020-12-22 12:00:00,42.29,42.31,42.25,42.28,25438.0,30.7429,30.7575,30.7139,30.7357,25438.0
2020-12-22 12:30:00,42.27,42.29,42.24,42.25,54618.0,30.7284,30.7429,30.7066,30.7139,54618.0
2020-12-22 13:00:00,42.25,42.28,42.22,42.24,31100.0,30.7139,30.7357,30.6921,30.7066,31100.0
2020-12-22 13:30:00,42.25,42.33,42.25,42.25,49839.0,30.7139,30.772,30.7139,30.7139,49839.0
2020-12-22 14:00:00,42.25,42.27,42.2,42.22,49717.0,30.7139,30.7284,30.6775,30.6921,49717.0
2020-12-22 14:30:00,42.22,42.23,42.19,42.21,46666.0,30.6921,30.6993,30.6703,30.6848,46666.0
2020-12-22 15:00:00,42.21,42.23,42.16,42.19,61826.0,30.6848,30.6993,30.6484,30.6703,61826.0
2020-12-22 15:30:00,42.19,42.34,42.18,42.34,168701.0,30.6703,30.7793,30.663,30.7793,168701.0
2020-12-23 09:30:00,42.66,42.66,42.5,42.54,72459.0,31.0119,31.0119,30.8956,30.9247,72459.0
2020-12-23 10:00:00,42.56,42.68,42.56,42.59,64047.0,30.9392,31.0265,30.9392,30.961,64047.0
2020-12-23 10:30:00,42.59,42.6,42.49,42.52,55452.0,30.961,30.9683,30.8883,30.9101,55452.0
2020-12-23 11:00:00,42.51,42.67,42.51,42.62,24097.0,30.9029,31.0192,30.9029,30.9828,24097.0
2020-12-23 11:30:00,42.62,42.81,42.61,42.81,39471.0,30.9828,31.121,30.9756,31.121,39471.0
2020-12-23 12:00:00,42.8,42.82,42.69,42.7,36530.0,31.1137,31.1282,31.0337,31.041,36530.0
2020-12-23 12:30:00,42.72,42.79,42.67,42.67,32101.0,31.0555,31.1064,31.0192,31.0192,32101.0
2020-12-23 13:00:00,42.67,42.69,42.63,42.69,33182.0,31.0192,31.0337,30.9901,31.0337,33182.0
2020-12-23 13:30:00,42.69,42.7,42.6,42.62,44446.0,31.0337,31.041,30.9683,30.9828,44446.0
2020-12-23 14:00:00,42.61,42.66,42.58,42.59,31512.0,30.9756,31.0119,30.9538,30.961,31512.0
2020-12-23 14:30:00,42.58,42.59,42.54,42.56,36503.0,30.9538,30.961,30.9247,30.9392,36503.0
2020-12-23 15:00:00,42.56,42.57,42.51,42.52,53407.0,30.9392,30.9465,30.9029,30.9101,53407.0
2020-12-23 15:30:00,42.53,42.57,42.51,42.51,136667.0,30.9174,30.9465,30.9029,30.9029,136667.0
2020-12-24 09:30:00,42.49,42.6,42.4,42.51,78050.0,30.8883,30.9683,30.8229,30.9029,78050.0
2020-12-24 10:00:00,42.52,42.68,42.5,42.65,47473.0,30.9101,31.0265,30.8956,31.0047,47473.0
2020-12-24 10:30:00,42.65,42.66,42.53,42.59,36233.0,31.0047,31.0119,30.9174,30.961,36233.0
2020-12-24 11:00:00,42.59,42.68,42.56,42.65,34792.0,30.961,31.0265,30.9392,31.0047,34792.0
2020-12-24 11:30:00,42.64,42.67,42.54,42.55,27938.0,30.9974,31.0192,30.9247,30.932,27938.0
2020-12-24 12:00:00,42.55,42.63,42.53,42.62,50167.0,30.932,30.9901,30.9174,30.9828,50167.0
2020-12-24 12:30:00,42.63,42.77,42.6,42.75,106254.0,30.9901,31.0919,30.9683,31.0773,106254.0
2020-12-28 09:30:00,43.06,43.09,42.82,42.84,58308.0,31.3027,31.3245,31.1282,31.1428,58308.0
2020-12-28 10:00:00,42.84,43.08,42.81,43.0,38512.0,31.1428,31.3172,31.121,31.2591,38512.0
2020-12-28 10:30:00,42.99,43.0,42.91,42.92,61354.0,31.2518,31.2591,31.1937,31.2009,61354.0
2020-12-28 11:00:00,42.92,42.92,42.76,42.76,39715.0,31.2009,31.2009,31.0846,31.0846,39715.0
2020-12-28 11:30:00,42.75,42.77,42.7,42.74,21283.0,31.0773,31.0919,31.041,31.0701,21283.0
2020-12-28 12:00:00,42.74,42.77,42.62,42.63,24026.0,31.0701,31.0919,30.9828,30.9901,24026.0
2020-12-28 12:30:00,42.64,42.65,42.58,42.63,32334.0,30.9974,31.0047,30.9538,30.9901,32334.0
2020-12-28 13:00:00,42.63,42.64,42.61,42.64,28262.0,30.9901,30.9974,30.9756,30.9974,28262.0
2020-12-28 13:30:00,42.64,42.65,42.58,42.59,27114.0,30.9974,31.0047,30.9538,30.961,27114.0
2020-12-28 14:00:00,42.59,42.63,42.58,42.62,26519.0,30.961,30.9901,30.9538,30.9828,26519.0
2020-12-28 14:30:00,42.62,42.62,42.57,42.58,34569.0,30.9828,30.9828,30.9465,30.9538,34569.0
2020-12-28 15:00:00,42.57,42.58,42.52,42.55,36351.0,30.9465,30.9538,30.9101,30.932,36351.0
2020-12-28 15:30:00,42.55,42.66,42.51,42.66,65290.0,30.932,31.0119,30.9029,31.0119,65290.0
2020-12-29 09:30:00,42.8,43.05,42.77,42.82,92575.0,31.1137,31.2954,31.0919,31.1282,92575.0
2020-12-29 10:00:00,42.83,42.84,42.74,42.74,46581.0,31.1355,31.1428,31.0701,31.0701,46581.0
2020-12-29 10:30:00,42.74,42.86,42.74,42.86,39833.0,31.0701,31.1573,31.0701,31.1573,39833.0
2020-12-29 11:00:00,42.86,42.94,42.79,42.92,43954.0,31.1573,31.2155,31.1064,31.2009,43954.0
2020-12-29 11:30:00,42.92,42.94,42.86,42.87,31997.0,31.2009,31.2155,31.1573,31.1646,31997.0
2020-12-29 12:00:00,42.86,42.89,42.8,42.81,55366.0,31.1573,31.1791,31.1137,31.121,55366.0
2020-12-29 12:30:00,42.81,42.81,42.69,42.73,82093.0,31.121,31.121,31.0337,31.0628,82093.0
2020-12-29 13:00:00,42.73,42.83,42.72,42.8,37183.0,31.0628,31.1355,31.0555,31.1137,37183.0
2020-12-29 13:30:00,42.79,42.8,42.75,42.79,40802.0,31.1064,31.1137,31.0773,31.1064,40802.0
2020-12-29 14:00:00,42.8,42.82,42.78,42.79,21866.0,31.1137,31.1282,31.0992,31.1064,21866.0
2020-12-29 14:30:00,42.79,42.82,42.76,42.76,51247.0,31.1064,31.1282,31.0846,31.0846,51247.0
2020-12-29 15:00:00,42.76,42.85,42.75,42.82,51415.0,31.0846,31.15,31.0773,31.1282,51415.0
2020-12-29 15:30:00,42.81,42.85,42.66,42.69,148013.0,31.121,31.15,31.0119,31.0337,148013.0
2020-12-30 09:30:00,42.68,42.92,42.68,42.86,80407.0,31.0265,31.2009,31.0265,31.1573,80407.0
2020-12-30 10:00:00,42.86,42.93,42.82,42.83,37155.0,31.1573,31.2082,31.1282,31.1355,37155.0
2020-12-30 10:30:00,42.83,42.92,42.73,42.89,65360.0,31.1355,31.2009,31.0628,31.1791,65360.0
2020-12-30 11:00:00,42.92,43.01,42.91,42.96,47976.0,31.2009,31.2664,31.1937,31.23,47976.0
2020-12-30 11:30:00,42.96,42.96,42.88,42.94,30121.0,31.23,31.23,31.1719,31.2155,30121.0
2020-12-30 12:00:00,42.93,43.07,42.92,43.04,68356.0,31.2082,31.31,31.2009,31.2882,68356.0
2020-12-30 12:30:00,43.04,43.07,42.96,42.97,55553.0,31.2882,31.31,31.23,31.2373,55553.0
2020-12-30 13:00:00,42.97,43.0,42.91,42.92,34816.0,31.2373,31.2591,31.1937,31.2009,34816.0
2020-12-30 13:30:00,42.91,42.93,42.84,42.86,42352.0,31.1937,31.2082,31.1428,31.1573,42352.0
2020-12-30 14:00:00,42.85,42.86,42.8,42.82,28638.0,31.15,31.1573,31.1137,31.1282,28638.0
2020-12-30 14:30:00,42.82,42.84,42.8,42.84,31392.0,31.1282,31.1428,31.1137,31.1428,31392.0
2020-12-30 15:00:00,42.83,42.89,42.83,42.89,54862.0,31.1355,31.1791,31.1355,31.1791,54862.0
2020-12-30 15:30:00,42.89,42.89,42.77,42.78,62852.0,31.1791,31.1791,31.0919,31.0992,62852.0
2020-12-31 09:30:00,42.74,42.98,42.7,42.79,75405.0,31.0701,31.2445,31.041,31.1064,75405.0
2020-12-31 10:00:00,42.75,42.89,42.73,42.85,43445.0,31.0773,31.1791,31.0628,31.15,43445.0
2020-12-31 10:30:00,42.85,42.9,42.75,42.78,19037.0,31.15,31.1864,31.0773,31.0992,19037.0
2020-12-31 11:00:00,42.77,42.86,42.77,42.84,37242.0,31.0919,31.1573,31.0919,31.1428,37242.0
2020-12-31 11:30:00,42.83,42.95,42.83,42.84,53492.0,31.1355,31.2227,31.1355,31.1428,53492.0
2020-12-31 12:00:00,42.84,42.87,42.77,42.78,20575.0,31.1428,31.1646,31.0919,31.0992,20575.0
2020-12-31 12:30:00,42.78,42.79,42.74,42.77,28309.0,31.0992,31.1064,31.0701,31.0919,28309.0
2020-12-31 13:00:00,42.76,42.83,42.75,42.81,28257.0,31.0846,31.1355,31.0773,31.121,28257.0
2020-12-31 13:30:00,42.8,42.85,42.78,42.84,22354.0,31.1137,31.15,31.0992,31.1428,22354.0
2020-12-31 14:00:00,42.84,42.91,42.83,42.91,31147.0,31.1428,31.1937,31.1355,31.1937,31147.0
2020-12-31 14:30:00,42.91,42.92,42.87,42.88,29064.0,31.1937,31.2009,31.1646,31.1719,29064.0
2020-12-31 15:00:00,42.89,42.95,42.87,42.88,28289.0,31.1791,31.2227,31.1646,31.1719,28289.0
2020-12-31 15:30:00,42.88,42.88,42.79,42.79,216449.0,31.1719,31.1719,31.1064,31.1064,216449.0
2021-01-04 09:30:00,43.18,43.22,42.8,43.0,126978.0,31.3899,31.419,31.1137,31.2591,126978.0
2021-01-04 10:00:00,43.0,43.02,42.8,42.89,78334.0,31.2591,31.2736,31.1137,31.1791,78334.0
2021-01-04 10:30:00,42.91,42.95,42.79,42.83,79308.0,31.1937,31.2227,31.1064,31.1355,79308.0
2021-01-04 11:00:00,42.83,42.94,42.77,42.85,54688.0,31.1355,31.2155,31.0919,31.15,54688.0
2021-01-04 11:30:00,42.86,42.89,42.72,42.76,39678.0,31.1573,31.1791,31.0555,31.0846,39678.0
2021-01-04 12:00:00,42.75,42.86,42.73,42.85,53338.0,31.0773,31.1573,31.0628,31.15,53338.0
2021-01-04 12:30:00,42.84,42.84,42.71,42.82,32650.0,31.1428,31.1428,31.0483,31.1282,32650.0
2021-01-04 13:00:00,42.81,42.91,42.81,42.9,35617.0,31.121,31.1937,31.121,31.1864,35617.0
2021-01-04 13:30:00,42.89,42.97,42.85,42.96,123344.0,31.1791,31.2373,31.15,31.23,123344.0
2021-01-04 14:00:00,42.97,42.97,42.84,42.95,40135.0,31.2373,31.2373,31.1428,31.2227,40135.0
2021-01-04 14:30:00,42.94,43.01,42.9,42.98,53587.0,31.2155,31.2664,31.1864,31.2445,53587.0
2021-01-04 15:00:00,43.0,43.04,42.96,42.96,54779.0,31.2591,31.2882,31.23,31.23,54779.0
2021-01-04 15:30:00,42.97,43.07,42.93,43.01,116791.0,31.2373,31.31,31.2082,31.2664,116791.0
2021-01-05 09:30:00,43.14,43.5,43.14,43.44,148107.0,31.3609,31.6226,31.3609,31.5789,148107.0
2021-01-05 10:00:00,43.44,43.65,43.44,43.57,116991.0,31.5789,31.7316,31.5789,31.6734,116991.0
2021-01-05 10:30:00,43.58,43.59,43.44,43.56,73999.0,31.6807,31.688,31.5789,31.6662,73999.0
2021-01-05 11:00:00,43.57,43.71,43.53,43.71,55244.0,31.6734,31.7752,31.6444,31.7752,55244.0
2021-01-05 11:30:00,43.7,43.9,43.67,43.85,49267.0,31.768,31.9133,31.7461,31.877,49267.0
2021-01-05 12:00:00,43.86,43.95,43.85,43.88,38507.0,31.8843,31.9497,31.877,31.8988,38507.0
2021-01-05 12:30:00,43.88,43.92,43.82,43.88,33454.0,31.8988,31.9279,31.8552,31.8988,33454.0
2021-01-05 13:00:00,43.87,43.9,43.84,43.88,32324.0,31.8915,31.9133,31.8697,31.8988,32324.0
2021-01-05 13:30:00,43.89,43.98,43.85,43.98,51978.0,31.9061,31.9715,31.877,31.9715,51978.0
2021-01-05 14:00:00,43.98,44.03,43.95,44.02,95931.0,31.9715,32.0078,31.9497,32.0006,95931.0
2021-01-05 14:30:00,44.03,44.12,44.02,44.09,70706.0,32.0078,32.0733,32.0006,32.0515,70706.0
2021-01-05 15:00:00,44.09,44.14,44.09,44.11,97147.0,32.0515,32.0878,32.0515,32.066,97147.0
2021-01-05 15:30:00,44.11,44.17,44.05,44.08,163374.0,32.066,32.1096,32.0224,32.0442,163374.0
2021-01-06 09:30:00,43.99,44.16,43.82,44.07,98007.0,31.9788,32.1024,31.8552,32.0369,98007.0
2021-01-06 10:00:00,44.07,44.15,43.99,44.09,54407.0,32.0369,32.0951,31.9788,32.0515,54407.0
2021-01-06 10:30:00,44.1,44.17,44.05,44.08,49644.0,32.0587,32.1096,32.0224,32.0442,49644.0
2021-01-06 11:00:00,44.08,44.09,44.01,44.03,50607.0,32.0442,32.0515,31.9933,32.0078,50607.0
2021-01-06 11:30:00,44.03,44.04,43.89,43.95,40374.0,32.0078,32.0151,31.9061,31.9497,40374.0
2021-01-06 12:00:00,43.91,43.94,43.82,43.85,48923.0,31.9206,31.9424,31.8552,31.877,48923.0
2021-01-06 12:30:00,43.85,44.02,43.83,44.0,50694.0,31.877,32.0006,31.8625,31.986,50694.0
2021-01-06 13:00:00,44.0,44.04,43.99,44.02,38748.0,31.986,32.0151,31.9788,32.0006,38748.0
2021-01-06 13:30:00,44.02,44.09,43.94,43.96,48827.0,32.0006,32.0515,31.9424,31.957,48827.0
2021-01-06 14:00:00,43.97,44.02,43.93,43.95,44497.0,31.9642,32.0006,31.9352,31.9497,44497.0
2021-01-06 14:30:00,43.96,44.06,43.82,43.89,86274.0,31.957,32.0297,31.8552,31.9061,86274.0
2021-01-06 15:00:00,43.89,43.94,43.83,43.91,63311.0,31.9061,31.9424,31.8625,31.9206,63311.0
2021-01-06 15:30:00,43.91,44.04,43.84,44.03,192086.0,31.9206,32.0151,31.8697,32.0078,192086.0
2021-01-07 09:30:00,43.91,43.95,43.4,43.49,117955.0,31.9206,31.9497,31.5499,31.6153,117955.0
2021-01-07 10:00:00,43.47,43.51,43.41,43.46,90962.0,31.6008,31.6298,31.5571,31.5935,90962.0
2021-01-07 10:30:00,43.46,43.46,43.37,43.4,44123.0,31.5935,31.5935,31.5281,31.5499,44123.0
2021-01-07 11:00:00,43.39,43.5,43.39,43.46,44819.0,31.5426,31.6226,31.5426,31.5935,44819.0
2021-01-07 11:30:00,43.45,43.51,43.43,43.47,31164.0,31.5862,31.6298,31.5717,31.6008,31164.0
2021-01-07 12:00:00,43.48,43.48,43.31,43.32,32889.0,31.608,31.608,31.4844,31.4917,32889.0
2021-01-07 12:30:00,43.32,43.42,43.27,43.39,31833.0,31.4917,31.5644,31.4554,31.5426,31833.0
2021-01-07 13:00:00,43.4,43.46,43.37,43.44,23094.0,31.5499,31.5935,31.5281,31.5789,23094.0
2021-01-07 13:30:00,43.47,43.5,43.42,43.5,25385.0,31.6008,31.6226,31.5644,31.6226,25385.0
2021-01-07 14:00:00,43.52,43.56,43.48,43.49,43042.0,31.6371,31.6662,31.608,31.6153,43042.0
2021-01-07 14:30:00,43.48,43.51,43.44,43.5,38049.0,31.608,31.6298,31.5789,31.6226,38049.0
2021-01-07 15:00:00,43.5,43.53,43.46,43.53,54198.0,31.6226,31.6444,31.5935,31.6444,54198.0
2021-01-07 15:30:00,43.52,43.54,43.46,43.52,182467.0,31.6371,31.6516,31.5935,31.6371,182467.0
2021-01-08 09:30:00,43.64,43.87,43.51,43.51,123016.0,31.7243,31.8915,31.6298,31.6298,123016.0
2021-01-08 10:00:00,43.52,43.55,43.44,43.45,79152.0,31.6371,31.6589,31.5789,31.5862,79152.0
2021-01-08 10:30:00,43.45,43.52,43.37,43.46,106775.0,31.5862,31.6371,31.5281,31.5935,106775.0
2021-01-08 11:00:00,43.46,43.51,43.39,43.46,240624.0,31.5935,31.6298,31.5426,31.5935,240624.0
2021-01-08 11:30:00,43.46,43.51,43.36,43.49,53282.0,31.5935,31.6298,31.5208,31.6153,53282.0
2021-01-08 12:00:00,43.49,43.57,43.46,43.5,51413.0,31.6153,31.6734,31.5935,31.6226,51413.0
2021-01-08 12:30:00,43.5,43.51,43.46,43.48,42591.0,31.6226,31.6298,31.5935,31.608,42591.0
2021-01-08 13:00:00,43.48,43.48,43.38,43.4,44173.0,31.608,31.608,31.5353,31.5499,44173.0
2021-01-08 13:30:00,43.4,43.4,43.26,43.29,69225.0,31.5499,31.5499,31.4481,31.4699,69225.0
2021-01-08 14:00:00,43.3,43.4,43.29,43.38,86940.0,31.4772,31.5499,31.4699,31.5353,86940.0
2021-01-08 14:30:00,43.39,43.39,43.3,43.36,45296.0,31.5426,31.5426,31.4772,31.5208,45296.0
2021-01-08 15:00:00,43.36,43.45,43.35,43.44,49126.0,31.5208,31.5862,31.5135,31.5789,49126.0
2021-01-08 15:30:00,43.44,43.54,43.42,43.52,176261.0,31.5789,31.6516,31.5644,31.6371,176261.0
2021-01-11 09:30:00,43.38,43.44,43.03,43.06,80373.0,31.5353,31.5789,31.2809,31.3027,80373.0
2021-01-11 10:00:00,43.05,43.11,42.91,43.04,76492.0,31.2954,31.3391,31.1937,31.2882,76492.0
2021-01-11 10:30:00,43.03,43.05,42.93,43.0,41384.0,31.2809,31.2954,31.2082,31.2591,41384.0
2021-01-11 11:00:00,43.0,43.03,42.95,43.02,60511.0,31.2591,31.2809,31.2227,31.2736,60511.0
2021-01-11 11:30:00,43.02,43.09,42.99,43.07,39671.0,31.2736,31.3245,31.2518,31.31,39671.0
2021-01-11 12:00:00,43.07,43.12,43.04,43.06,27234.0,31.31,31.3463,31.2882,31.3027,27234.0
2021-01-11 12:30:00,43.06,43.1,43.03,43.08,32532.0,31.3027,31.3318,31.2809,31.3172,32532.0
2021-01-11 13:00:00,43.07,43.12,43.05,43.06,23960.0,31.31,31.3463,31.2954,31.3027,23960.0
2021-01-11 13:30:00,43.07,43.08,43.0,43.01,28572.0,31.31,31.3172,31.2591,31.2664,28572.0
2021-01-11 14:00:00,43.02,43.05,42.98,43.0,29165.0,31.2736,31.2954,31.2445,31.2591,29165.0
2021-01-11 14:30:00,43.0,43.09,42.98,43.09,36771.0,31.2591,31.3245,31.2445,31.3245,36771.0
2021-01-11 15:00:00,43.08,43.11,43.02,43.05,41019.0,31.3172,31.3391,31.2736,31.2954,41019.0
2021-01-11 15:30:00,43.06,43.16,43.03,43.15,120745.0,31.3027,31.3754,31.2809,31.3681,120745.0
2021-01-12 09:30:00,43.03,43.13,42.82,42.88,130875.0,31.2809,31.3536,31.1282,31.1719,130875.0
2021-01-12 10:00:00,42.89,42.93,42.82,42.88,60571.0,31.1791,31.2082,31.1282,31.1719,60571.0
2021-01-12 10:30:00,42.88,43.01,42.87,43.0,23558.0,31.1719,31.2664,31.1646,31.2591,23558.0
2021-01-12 11:00:00,42.99,43.06,42.98,42.98,32870.0,31.2518,31.3027,31.2445,31.2445,32870.0
2021-01-12 11:30:00,42.98,43.05,42.96,43.02,47333.0,31.2445,31.2954,31.23,31.2736,47333.0
2021-01-12 12:00:00,43.02,43.04,42.92,43.03,46456.0,31.2736,31.2882,31.2009,31.2809,46456.0
2021-01-12 12:30:00,43.05,43.14,43.01,43.09,47976.0,31.2954,31.3609,31.2664,31.3245,47976.0
2021-01-12 13:00:00,43.09,43.15,43.06,43.15,24557.0,31.3245,31.3681,31.3027,31.3681,24557.0
2021-01-12 13:30:00,43.15,43.21,43.05,43.11,61156.0,31.3681,31.4117,31.2954,31.3391,61156.0
2021-01-12 14:00:00,43.11,43.21,43.11,43.17,40728.0,31.3391,31.4117,31.3391,31.3827,40728.0
2021-01-12 14:30:00,43.18,43.23,43.17,43.22,30994.0,31.3899,31.4263,31.3827,31.419,30994.0
2021-01-12 15:00:00,43.21,43.25,43.2,43.22,30983.0,31.4117,31.4408,31.4045,31.419,30983.0
2021-01-12 15:30:00,43.22,43.25,43.14,43.22,104111.0,31.419,31.4408,31.3609,31.419,104111.0
2021-01-13 09:30:00,43.2,43.29,43.1,43.27,68421.0,31.4045,31.4699,31.3318,31.4554,68421.0
2021-01-13 10:00:00,43.28,43.34,43.25,43.27,42072.0,31.4626,31.5062,31.4408,31.4554,42072.0
2021-01-13 10:30:00,43.28,43.34,43.21,43.22,35525.0,31.4626,31.5062,31.4117,31.419,35525.0
2021-01-13 11:00:00,43.22,43.27,43.16,43.27,33320.0,31.419,31.4554,31.3754,31.4554,33320.0
2021-01-13 11:30:00,43.27,43.4,43.25,43.36,44452.0,31.4554,31.5499,31.4408,31.5208,44452.0
2021-01-13 12:00:00,43.35,43.36,43.27,43.33,38484.0,31.5135,31.5208,31.4554,31.499,38484.0
2021-01-13 12:30:00,43.32,43.38,43.29,43.37,46336.0,31.4917,31.5353,31.4699,31.5281,46336.0
2021-01-13 13:00:00,43.38,43.42,43.36,43.39,33233.0,31.5353,31.5644,31.5208,31.5426,33233.0
2021-01-13 13:30:00,43.38,43.42,43.35,43.36,20343.0,31.5353,31.5644,31.5135,31.5208,20343.0
2021-01-13 14:00:00,43.35,43.39,43.31,43.32,56235.0,31.5135,31.5426,31.4844,31.4917,56235.0
2021-01-13 14:30:00,43.32,43.35,43.29,43.3,53515.0,31.4917,31.5135,31.4699,31.4772,53515.0
2021-01-13 15:00:00,43.3,43.31,43.24,43.26,45646.0,31.4772,31.4844,31.4336,31.4481,45646.0
2021-01-13 15:30:00,43.26,43.29,43.19,43.2,173384.0,31.4481,31.4699,31.3972,31.4045,173384.0
2021-01-14 09:30:00,43.2,43.45,43.2,43.43,96058.0,31.4045,31.5862,31.4045,31.5717,96058.0
2021-01-14 10:00:00,43.41,43.51,43.38,43.49,62542.0,31.5571,31.6298,31.5353,31.6153,62542.0
2021-01-14 10:30:00,43.49,43.61,43.49,43.57,51442.0,31.6153,31.7025,31.6153,31.6734,51442.0
2021-01-14 11:00:00,43.57,43.57,43.45,43.5,35306.0,31.6734,31.6734,31.5862,31.6226,35306.0
2021-01-14 11:30:00,43.51,43.59,43.48,43.59,34085.0,31.6298,31.688,31.608,31.688,34085.0
2021-01-14 12:00:00,43.59,43.63,43.58,43.58,28954.0,31.688,31.7171,31.6807,31.6807,28954.0
2021-01-14 12:30:00,43.59,43.68,43.58,43.63,31186.0,31.688,31.7534,31.6807,31.7171,31186.0
2021-01-14 13:00:00,43.63,43.66,43.58,43.59,20164.0,31.7171,31.7389,31.6807,31.688,20164.0
2021-01-14 13:30:00,43.59,43.63,43.57,43.6,47200.0,31.688,31.7171,31.6734,31.6953,47200.0
2021-01-14 14:00:00,43.61,43.63,43.57,43.6,44638.0,31.7025,31.7171,31.6734,31.6953,44638.0
2021-01-14 14:30:00,43.6,43.62,43.55,43.57,37479.0,31.6953,31.7098,31.6589,31.6734,37479.0
2021-01-14 15:00:00,43.58,43.6,43.52,43.55,25069.0,31.6807,31.6953,31.6371,31.6589,25069.0
2021-01-14 15:30:00,43.55,43.57,43.43,43.47,91775.0,31.6589,31.6734,31.5717,31.6008,91775.0
2021-01-15 09:30:00,43.5,43.66,43.31,43.58,114457.0,31.6226,31.7389,31.4844,31.6807,114457.0
2021-01-15 10:00:00,43.59,43.61,43.36,43.4,57495.0,31.688,31.7025,31.5208,31.5499,57495.0
2021-01-15 10:30:00,43.41,43.51,43.4,43.44,50144.0,31.5571,31.6298,31.5499,31.5789,50144.0
2021-01-15 11:00:00,43.45,43.58,43.4,43.57,47053.0,31.5862,31.6807,31.5499,31.6734,47053.0
2021-01-15 11:30:00,43.59,43.71,43.58,43.7,50746.0,31.688,31.7752,31.6807,31.768,50746.0
2021-01-15 12:00:00,43.7,43.77,43.65,43.71,66122.0,31.768,31.8188,31.7316,31.7752,66122.0
2021-01-15 12:30:00,43.72,43.74,43.66,43.69,31999.0,31.7825,31.797,31.7389,31.7607,31999.0
2021-01-15 13:00:00,43.7,43.75,43.65,43.72,32963.0,31.768,31.8043,31.7316,31.7825,32963.0
2021-01-15 13:30:00,43.72,43.74,43.66,43.67,38691.0,31.7825,31.797,31.7389,31.7461,38691.0
2021-01-15 14:00:00,43.67,43.73,43.65,43.7,25976.0,31.7461,31.7898,31.7316,31.768,25976.0
2021-01-15 14:30:00,43.7,43.74,43.69,43.71,54008.0,31.768,31.797,31.7607,31.7752,54008.0
2021-01-15 15:00:00,43.7,43.84,43.67,43.82,36432.0,31.768,31.8697,31.7461,31.8552,36432.0
2021-01-15 15:30:00,43.83,43.93,43.77,43.9,252016.0,31.8625,31.9352,31.8188,31.9133,252016.0
2021-01-19 09:30:00,44.06,44.06,43.54,43.68,101796.0,32.0297,32.0297,31.6516,31.7534,101796.0
2021-01-19 10:00:00,43.68,43.71,43.59,43.64,43343.0,31.7534,31.7752,31.688,31.7243,43343.0
2021-01-19 10:30:00,43.65,43.79,43.65,43.79,40574.0,31.7316,31.8334,31.7316,31.8334,40574.0
2021-01-19 11:00:00,43.78,43.79,43.58,43.59,41876.0,31.8261,31.8334,31.6807,31.688,41876.0
2021-01-19 11:30:00,43.6,43.73,43.6,43.73,42412.0,31.6953,31.7898,31.6953,31.7898,42412.0
2021-01-19 12:00:00,43.74,43.75,43.64,43.68,44149.0,31.797,31.8043,31.7243,31.7534,44149.0
2021-01-19 12:30:00,43.7,43.71,43.62,43.64,44262.0,31.768,31.7752,31.7098,31.7243,44262.0
2021-01-19 13:00:00,43.63,43.64,43.5,43.52,20776.0,31.7171,31.7243,31.6226,31.6371,20776.0
2021-01-19 13:30:00,43.51,43.55,43.46,43.53,78580.0,31.6298,31.6589,31.5935,31.6444,78580.0
2021-01-19 14:00:00,43.54,43.59,43.52,43.55,48644.0,31.6516,31.688,31.6371,31.6589,48644.0
2021-01-19 14:30:00,43.55,43.6,43.53,43.55,76971.0,31.6589,31.6953,31.6444,31.6589,76971.0
2021-01-19 15:00:00,43.56,43.59,43.53,43.54,67561.0,31.6662,31.688,31.6444,31.6516,67561.0
2021-01-19 15:30:00,43.53,43.55,43.38,43.43,201187.0,31.6444,31.6589,31.5353,31.5717,201187.0
2021-01-20 09:30:00,43.51,43.55,43.31,43.32,184162.0,31.6298,31.6589,31.4844,31.4917,184162.0
2021-01-20 10:00:00,43.35,43.6,43.35,43.53,59102.0,31.5135,31.6953,31.5135,31.6444,59102.0
2021-01-20 10:30:00,43.51,43.62,43.5,43.55,30979.0,31.6298,31.7098,31.6226,31.6589,30979.0
2021-01-20 11:00:00,43.53,43.54,43.45,43.47,39744.0,31.6444,31.6516,31.5862,31.6008,39744.0
2021-01-20 11:30:00,43.47,43.55,43.44,43.54,37907.0,31.6008,31.6589,31.5789,31.6516,37907.0
2021-01-20 12:00:00,43.54,43.55,43.49,43.53,25770.0,31.6516,31.6589,31.6153,31.6444,25770.0
2021-01-20 12:30:00,43.53,43.53,43.48,43.51,18461.0,31.6444,31.6444,31.608,31.6298,18461.0
2021-01-20 13:00:00,43.51,43.55,43.5,43.54,29786.0,31.6298,31.6589,31.6226,31.6516,29786.0
2021-01-20 13:30:00,43.54,43.59,43.53,43.54,34437.0,31.6516,31.688,31.6444,31.6516,34437.0
2021-01-20 14:00:00,43.55,43.55,43.48,43.54,48349.0,31.6589,31.6589,31.608,31.6516,48349.0
2021-01-20 14:30:00,43.55,43.62,43.54,43.6,27887.0,31.6589,31.7098,31.6516,31.6953,27887.0
2021-01-20 15:00:00,43.61,43.67,43.6,43.63,32129.0,31.7025,31.7461,31.6953,31.7171,32129.0
2021-01-20 15:30:00,43.64,43.66,43.6,43.61,63720.0,31.7243,31.7389,31.6953,31.7025,63720.0
2021-01-21 09:30:00,43.64,43.8,43.6,43.7,65089.0,31.7243,31.8406,31.6953,31.768,65089.0
2021-01-21 10:00:00,43.7,43.92,43.69,43.82,50441.0,31.768,31.9279,31.7607,31.8552,50441.0
2021-01-21 10:30:00,43.81,43.87,43.72,43.77,31369.0,31.8479,31.8915,31.7825,31.8188,31369.0
2021-01-21 11:00:00,43.77,43.77,43.66,43.7,26617.0,31.8188,31.8188,31.7389,31.768,26617.0
2021-01-21 11:30:00,43.69,43.7,43.55,43.57,166195.0,31.7607,31.768,31.6589,31.6734,166195.0
2021-01-21 12:00:00,43.55,43.56,43.47,43.5,38310.0,31.6589,31.6662,31.6008,31.6226,38310.0
2021-01-21 12:30:00,43.49,43.49,43.43,43.46,32462.0,31.6153,31.6153,31.5717,31.5935,32462.0
2021-01-21 13:00:00,43.46,43.51,43.44,43.49,34583.0,31.5935,31.6298,31.5789,31.6153,34583.0
2021-01-21 13:30:00,43.5,43.57,43.49,43.54,41922.0,31.6226,31.6734,31.6153,31.6516,41922.0
2021-01-21 14:00:00,43.53,43.54,43.47,43.52,32846.0,31.6444,31.6516,31.6008,31.6371,32846.0
2021-01-21 14:30:00,43.51,43.57,43.48,43.54,51045.0,31.6298,31.6734,31.608,31.6516,51045.0
2021-01-21 15:00:00,43.55,43.59,43.54,43.57,38501.0,31.6589,31.688,31.6516,31.6734,38501.0
2021-01-21 15:30:00,43.56,43.58,43.49,43.49,126275.0,31.6662,31.6807,31.6153,31.6153,126275.0
2021-01-22 09:30:00,43.4,43.41,43.18,43.32,82444.0,31.5499,31.5571,31.3899,31.4917,82444.0
2021-01-22 10:00:00,43.33,43.36,43.17,43.18,48593.0,31.499,31.5208,31.3827,31.3899,48593.0
2021-01-22 10:30:00,43.2,43.21,43.09,43.14,32909.0,31.4045,31.4117,31.3245,31.3609,32909.0
2021-01-22 11:00:00,43.14,43.17,43.07,43.08,51898.0,31.3609,31.3827,31.31,31.3172,51898.0
2021-01-22 11:30:00,43.08,43.17,43.07,43.16,33101.0,31.3172,31.3827,31.31,31.3754,33101.0
2021-01-22 12:00:00,43.16,43.17,43.06,43.09,32235.0,31.3754,31.3827,31.3027,31.3245,32235.0
2021-01-22 12:30:00,43.1,43.13,43.02,43.03,50085.0,31.3318,31.3536,31.2736,31.2809,50085.0
2021-01-22 13:00:00,43.03,43.1,43.0,43.06,39273.0,31.2809,31.3318,31.2591,31.3027,39273.0
2021-01-22 13:30:00,43.06,43.06,43.0,43.03,57970.0,31.3027,31.3027,31.2591,31.2809,57970.0
2021-01-22 14:00:00,43.03,43.08,43.02,43.06,30463.0,31.2809,31.3172,31.2736,31.3027,30463.0
2021-01-22 14:30:00,43.05,43.1,43.03,43.09,37069.0,31.2954,31.3318,31.2809,31.3245,37069.0
2021-01-22 15:00:00,43.08,43.09,43.02,43.06,50864.0,31.3172,31.3245,31.2736,31.3027,50864.0
2021-01-22 15:30:00,43.08,43.11,43.01,43.03,102960.0,31.3172,31.3391,31.2664,31.2809,102960.0
2021-01-25 09:30:00,43.0,43.06,42.87,43.02,78778.0,31.2591,31.3027,31.1646,31.2736,78778.0
2021-01-25 10:00:00,43.02,43.15,43.02,43.15,56608.0,31.2736,31.3681,31.2736,31.3681,56608.0
2021-01-25 10:30:00,43.16,43.35,43.15,43.24,97626.0,31.3754,31.5135,31.3681,31.4336,97626.0
2021-01-25 11:00:00,43.23,43.28,43.11,43.22,90092.0,31.4263,31.4626,31.3391,31.419,90092.0
2021-01-25 11:30:00,43.22,43.35,43.18,43.33,37887.0,31.419,31.5135,31.3899,31.499,37887.0
2021-01-25 12:00:00,43.33,43.44,43.29,43.32,52576.0,31.499,31.5789,31.4699,31.4917,52576.0
2021-01-25 12:30:00,43.32,43.52,43.31,43.47,46625.0,31.4917,31.6371,31.4844,31.6008,46625.0
2021-01-25 13:00:00,43.46,43.52,43.43,43.5,51286.0,31.5935,31.6371,31.5717,31.6226,51286.0
2021-01-25 13:30:00,43.51,43.56,43.48,43.52,35567.0,31.6298,31.6662,31.608,31.6371,35567.0
2021-01-25 14:00:00,43.51,43.62,43.51,43.59,59583.0,31.6298,31.7098,31.6298,31.688,59583.0
2021-01-25 14:30:00,43.58,43.61,43.5,43.51,59083.0,31.6807,31.7025,31.6226,31.6298,59083.0
2021-01-25 15:00:00,43.51,43.53,43.39,43.42,83688.0,31.6298,31.6444,31.5426,31.5644,83688.0
2021-01-25 15:30:00,43.43,43.43,43.32,43.33,172611.0,31.5717,31.5717,31.4917,31.499,172611.0
2021-01-26 09:30:00,43.33,43.53,43.33,43.45,81291.0,31.499,31.6444,31.499,31.5862,81291.0
2021-01-26 10:00:00,43.47,43.51,43.29,43.38,50087.0,31.6008,31.6298,31.4699,31.5353,50087.0
2021-01-26 10:30:00,43.37,43.39,43.23,43.23,63233.0,31.5281,31.5426,31.4263,31.4263,63233.0
2021-01-26 11:00:00,43.22,43.28,43.2,43.28,50920.0,31.419,31.4626,31.4045,31.4626,50920.0
2021-01-26 11:30:00,43.28,43.29,43.21,43.27,52726.0,31.4626,31.4699,31.4117,31.4554,52726.0
2021-01-26 12:00:00,43.28,43.38,43.27,43.36,37832.0,31.4626,31.5353,31.4554,31.5208,37832.0
2021-01-26 12:30:00,43.36,43.4,43.32,43.39,41525.0,31.5208,31.5499,31.4917,31.5426,41525.0
2021-01-26 13:00:00,43.39,43.45,43.38,43.4,52191.0,31.5426,31.5862,31.5353,31.5499,52191.0
2021-01-26 13:30:00,43.4,43.44,43.37,43.4,40833.0,31.5499,31.5789,31.5281,31.5499,40833.0
2021-01-26 14:00:00,43.39,43.48,43.35,43.35,64918.0,31.5426,31.608,31.5135,31.5135,64918.0
2021-01-26 14:30:00,43.36,43.45,43.35,43.45,68879.0,31.5208,31.5862,31.5135,31.5862,68879.0
2021-01-26 15:00:00,43.46,43.62,43.46,43.61,94740.0,31.5935,31.7098,31.5935,31.7025,94740.0
2021-01-26 15:30:00,43.62,43.68,43.58,43.65,162281.0,31.7098,31.7534,31.6807,31.7316,162281.0
2021-01-27 09:30:00,43.42,43.6,43.25,43.29,88150.0,31.5644,31.6953,31.4408,31.4699,88150.0
2021-01-27 10:00:00,43.29,43.35,43.11,43.13,47868.0,31.4699,31.5135,31.3391,31.3536,47868.0
2021-01-27 10:30:00,43.12,43.22,42.99,43.17,65541.0,31.3463,31.419,31.2518,31.3827,65541.0
2021-01-27 11:00:00,43.17,43.19,43.13,43.13,49071.0,31.3827,31.3972,31.3536,31.3536,49071.0
2021-01-27 11:30:00,43.13,43.14,42.94,42.95,47894.0,31.3536,31.3609,31.2155,31.2227,47894.0
2021-01-27 12:00:00,42.95,43.03,42.95,43.03,50773.0,31.2227,31.2809,31.2227,31.2809,50773.0
2021-01-27 12:30:00,43.02,43.09,42.96,43.09,49272.0,31.2736,31.3245,31.23,31.3245,49272.0
2021-01-27 13:00:00,43.09,43.11,43.0,43.1,45830.0,31.3245,31.3391,31.2591,31.3318,45830.0
2021-01-27 13:30:00,43.1,43.18,43.09,43.15,94834.0,31.3318,31.3899,31.3245,31.3681,94834.0
2021-01-27 14:00:00,43.15,43.19,43.12,43.17,98647.0,31.3681,31.3972,31.3463,31.3827,98647.0
2021-01-27 14:30:00,43.17,43.19,43.05,43.06,115129.0,31.3827,31.3972,31.2954,31.3027,115129.0
2021-01-27 15:00:00,43.06,43.11,42.95,42.96,89963.0,31.3027,31.3391,31.2227,31.23,89963.0
2021-01-27 15:30:00,42.96,43.07,42.94,43.06,328723.0,31.23,31.31,31.2155,31.3027,328723.0
2021-01-28 09:30:00,43.04,43.32,42.95,43.23,108023.0,31.2882,31.4917,31.2227,31.4263,108023.0
2021-01-28 10:00:00,43.25,43.43,43.19,43.37,108357.0,31.4408,31.5717,31.3972,31.5281,108357.0
2021-01-28 10:30:00,43.37,43.38,43.22,43.3,73983.0,31.5281,31.5353,31.419,31.4772,73983.0
2021-01-28 11:00:00,43.3,43.41,43.27,43.4,51167.0,31.4772,31.5571,31.4554,31.5499,51167.0
2021-01-28 11:30:00,43.4,43.4,43.24,43.27,51253.0,31.5499,31.5499,31.4336,31.4554,51253.0
2021-01-28 12:00:00,43.27,43.31,43.21,43.26,49825.0,31.4554,31.4844,31.4117,31.4481,49825.0
2021-01-28 12:30:00,43.26,43.3,43.23,43.3,59353.0,31.4481,31.4772,31.4263,31.4772,59353.0
2021-01-28 13:00:00,43.3,43.41,43.3,43.39,49833.0,31.4772,31.5571,31.4772,31.5426,49833.0
2021-01-28 13:30:00,43.39,43.46,43.39,43.46,75270.0,31.5426,31.5935,31.5426,31.5935,75270.0
2021-01-28 14:00:00,43.47,43.55,43.47,43.49,94331.0,31.6008,31.6589,31.6008,31.6153,94331.0
2021-01-28 14:30:00,43.49,43.49,43.4,43.45,70715.0,31.6153,31.6153,31.5499,31.5862,70715.0
2021-01-28 15:00:00,43.45,43.48,43.23,43.3,106509.0,31.5862,31.608,31.4263,31.4772,106509.0
2021-01-28 15:30:00,43.3,43.32,43.19,43.22,250801.0,31.4772,31.4917,31.3972,31.419,250801.0
2021-01-29 09:30:00,43.12,43.26,42.78,42.87,100390.0,31.3463,31.4481,31.0992,31.1646,100390.0
2021-01-29 10:00:00,42.87,43.0,42.79,42.95,120011.0,31.1646,31.2591,31.1064,31.2227,120011.0
2021-01-29 10:30:00,42.96,43.0,42.8,42.84,82243.0,31.23,31.2591,31.1137,31.1428,82243.0
2021-01-29 11:00:00,42.84,42.85,42.76,42.8,48755.0,31.1428,31.15,31.0846,31.1137,48755.0
2021-01-29 11:30:00,42.79,42.8,42.69,42.73,58166.0,31.1064,31.1137,31.0337,31.0628,58166.0
2021-01-29 12:00:00,42.73,42.78,42.62,42.66,31522.0,31.0628,31.0992,30.9828,31.0119,31522.0
2021-01-29 12:30:00,42.68,42.7,42.57,42.58,46486.0,31.0265,31.041,30.9465,30.9538,46486.0
2021-01-29 13:00:00,42.57,42.63,42.44,42.59,59399.0,30.9465,30.9901,30.852,30.961,59399.0
2021-01-29 13:30:00,42.58,42.59,42.51,42.55,33469.0,30.9538,30.961,30.9029,30.932,33469.0
2021-01-29 14:00:00,42.54,42.71,42.51,42.51,61241.0,30.9247,31.0483,30.9029,30.9029,61241.0
2021-01-29 14:30:00,42.51,42.53,42.44,42.49,51288.0,30.9029,30.9174,30.852,30.8883,51288.0
2021-01-29 15:00:00,42.51,42.67,42.51,42.63,48433.0,30.9029,31.0192,30.9029,30.9901,48433.0
2021-01-29 15:30:00,42.63,42.65,42.38,42.4,244473.0,30.9901,31.0047,30.8084,30.8229,244473.0
2021-02-01 09:30:00,42.61,42.7,42.34,42.54,108104.0,30.9756,31.041,30.7793,30.9247,108104.0
2021-02-01 10:00:00,42.55,42.57,42.34,42.43,65379.0,30.932,30.9465,30.7793,30.8447,65379.0
2021-02-01 10:30:00,42.42,42.54,42.39,42.4,58301.0,30.8375,30.9247,30.8156,30.8229,58301.0
2021-02-01 11:00:00,42.39,42.57,42.38,42.54,41717.0,30.8156,30.9465,30.8084,30.9247,41717.0
2021-02-01 11:30:00,42.54,42.6,42.47,42.47,38407.0,30.9247,30.9683,30.8738,30.8738,38407.0
2021-02-01 12:00:00,42.47,42.52,42.44,42.45,50274.0,30.8738,30.9101,30.852,30.8593,50274.0
2021-02-01 12:30:00,42.45,42.57,42.42,42.56,51868.0,30.8593,30.9465,30.8375,30.9392,51868.0
2021-02-01 13:00:00,42.56,42.57,42.47,42.53,39591.0,30.9392,30.9465,30.8738,30.9174,39591.0
2021-02-01 13:30:00,42.54,42.55,42.44,42.47,72166.0,30.9247,30.932,30.852,30.8738,72166.0
2021-02-01 14:00:00,42.45,42.5,42.43,42.49,26302.0,30.8593,30.8956,30.8447,30.8883,26302.0
2021-02-01 14:30:00,42.5,42.52,42.46,42.48,54198.0,30.8956,30.9101,30.8665,30.8811,54198.0
2021-02-01 15:00:00,42.49,42.52,42.42,42.43,37603.0,30.8883,30.9101,30.8375,30.8447,37603.0
2021-02-01 15:30:00,42.43,42.47,42.37,42.38,134326.0,30.8447,30.8738,30.8011,30.8084,134326.0
2021-02-02 09:30:00,42.51,42.8,42.51,42.63,93768.0,30.9029,31.1137,30.9029,30.9901,93768.0
2021-02-02 10:00:00,42.62,42.82,42.61,42.77,47608.0,30.9828,31.1282,30.9756,31.0919,47608.0
2021-02-02 10:30:00,42.76,42.8,42.72,42.77,48330.0,31.0846,31.1137,31.0555,31.0919,48330.0
2021-02-02 11:00:00,42.76,42.8,42.72,42.8,49485.0,31.0846,31.1137,31.0555,31.1137,49485.0
2021-02-02 11:30:00,42.8,42.89,42.77,42.84,52277.0,31.1137,31.1791,31.0919,31.1428,52277.0
2021-02-02 12:00:00,42.85,42.9,42.83,42.88,34636.0,31.15,31.1864,31.1355,31.1719,34636.0
2021-02-02 12:30:00,42.88,42.95,42.83,42.95,31290.0,31.1719,31.2227,31.1355,31.2227,31290.0
2021-02-02 13:00:00,42.95,42.97,42.92,42.96,34063.0,31.2227,31.2373,31.2009,31.23,34063.0
2021-02-02 13:30:00,42.95,43.04,42.94,43.04,34075.0,31.2227,31.2882,31.2155,31.2882,34075.0
2021-02-02 14:00:00,43.04,43.05,42.96,43.01,40887.0,31.2882,31.2954,31.23,31.2664,40887.0
2021-02-02 14:30:00,43.0,43.02,42.96,43.01,35802.0,31.2591,31.2736,31.23,31.2664,35802.0
2021-02-02 15:00:00,43.0,43.0,42.94,42.96,36361.0,31.2591,31.2591,31.2155,31.23,36361.0
2021-02-02 15:30:00,42.95,43.09,42.94,43.05,185816.0,31.2227,31.3245,31.2155,31.2954,185816.0
2021-02-03 09:30:00,43.14,43.19,42.92,42.96,89325.0,31.3609,31.3972,31.2009,31.23,89325.0
2021-02-03 10:00:00,42.94,42.94,42.78,42.83,65161.0,31.2155,31.2155,31.0992,31.1355,65161.0
2021-02-03 10:30:00,42.84,42.93,42.77,42.85,68949.0,31.1428,31.2082,31.0919,31.15,68949.0
2021-02-03 11:00:00,42.88,42.96,42.83,42.93,48374.0,31.1719,31.23,31.1355,31.2082,48374.0
2021-02-03 11:30:00,42.93,43.03,42.92,42.99,40161.0,31.2082,31.2809,31.2009,31.2518,40161.0
2021-02-03 12:00:00,43.0,43.02,42.95,42.97,48056.0,31.2591,31.2736,31.2227,31.2373,48056.0
2021-02-03 12:30:00,42.98,43.04,42.96,42.99,28010.0,31.2445,31.2882,31.23,31.2518,28010.0
2021-02-03 13:00:00,42.99,43.0,42.96,42.97,29014.0,31.2518,31.2591,31.23,31.2373,29014.0
2021-02-03 13:30:00,42.97,42.97,42.86,42.9,39283.0,31.2373,31.2373,31.1573,31.1864,39283.0
2021-02-03 14:00:00,42.9,42.98,42.88,42.94,45594.0,31.1864,31.2445,31.1719,31.2155,45594.0
2021-02-03 14:30:00,42.94,42.96,42.86,42.88,73495.0,31.2155,31.23,31.1573,31.1719,73495.0
2021-02-03 15:00:00,42.87,42.91,42.86,42.87,62519.0,31.1646,31.1937,31.1573,31.1646,62519.0
2021-02-03 15:30:00,42.88,42.95,42.85,42.89,131441.0,31.1719,31.2227,31.15,31.1791,131441.0
2021-02-04 09:30:00,43.04,43.77,43.04,43.5,210009.0,31.2882,31.8188,31.2882,31.6226,210009.0
2021-02-04 10:00:00,43.49,43.58,43.3,43.34,55645.0,31.6153,31.6807,31.4772,31.5062,55645.0
2021-02-04 10:30:00,43.36,43.47,43.3,43.44,40721.0,31.5208,31.6008,31.4772,31.5789,40721.0
2021-02-04 11:00:00,43.44,43.59,43.43,43.58,82568.0,31.5789,31.688,31.5717,31.6807,82568.0
2021-02-04 11:30:00,43.59,43.65,43.51,43.56,51764.0,31.688,31.7316,31.6298,31.6662,51764.0
2021-02-04 12:00:00,43.55,43.57,43.49,43.52,57269.0,31.6589,31.6734,31.6153,31.6371,57269.0
2021-02-04 12:30:00,43.52,43.6,43.52,43.56,33291.0,31.6371,31.6953,31.6371,31.6662,33291.0
2021-02-04 13:00:00,43.55,43.62,43.53,43.61,43579.0,31.6589,31.7098,31.6444,31.7025,43579.0
2021-02-04 13:30:00,43.6,43.68,43.6,43.66,44333.0,31.6953,31.7534,31.6953,31.7389,44333.0
2021-02-04 14:00:00,43.67,43.7,43.63,43.69,38648.0,31.7461,31.768,31.7171,31.7607,38648.0
2021-02-04 14:30:00,43.69,43.73,43.67,43.68,54494.0,31.7607,31.7898,31.7461,31.7534,54494.0
2021-02-04 15:00:00,43.69,43.75,43.66,43.68,67542.0,31.7607,31.8043,31.7389,31.7534,67542.0
2021-02-04 15:30:00,43.68,43.78,43.63,43.72,229480.0,31.7534,31.8261,31.7171,31.7825,229480.0
2021-02-05 09:30:00,43.93,43.93,43.39,43.61,143007.0,31.9352,31.9352,31.5426,31.7025,143007.0
2021-02-05 10:00:00,43.6,43.6,43.46,43.49,47349.0,31.6953,31.6953,31.5935,31.6153,47349.0
2021-02-05 10:30:00,43.5,43.66,43.5,43.61,34258.0,31.6226,31.7389,31.6226,31.7025,34258.0
2021-02-05 11:00:00,43.61,43.67,43.56,43.64,53020.0,31.7025,31.7461,31.6662,31.7243,53020.0
2021-02-05 11:30:00,43.65,43.78,43.62,43.7,51093.0,31.7316,31.8261,31.7098,31.768,51093.0
2021-02-05 12:00:00,43.68,43.7,43.58,43.6,40109.0,31.7534,31.768,31.6807,31.6953,40109.0
2021-02-05 12:30:00,43.62,43.64,43.53,43.57,117573.0,31.7098,31.7243,31.6444,31.6734,117573.0
2021-02-05 13:00:00,43.57,43.57,43.54,43.55,71748.0,31.6734,31.6734,31.6516,31.6589,71748.0
2021-02-05 13:30:00,43.55,43.58,43.52,43.56,70440.0,31.6589,31.6807,31.6371,31.6662,70440.0
2021-02-05 14:00:00,43.57,43.6,43.51,43.53,98483.0,31.6734,31.6953,31.6298,31.6444,98483.0
2021-02-05 14:30:00,43.54,43.56,43.51,43.54,30414.0,31.6516,31.6662,31.6298,31.6516,30414.0
2021-02-05 15:00:00,43.54,43.56,43.5,43.54,37905.0,31.6516,31.6662,31.6226,31.6516,37905.0
2021-02-05 15:30:00,43.54,43.55,43.39,43.43,273276.0,31.6516,31.6589,31.5426,31.5717,273276.0
2021-02-08 09:30:00,43.61,43.75,43.53,43.7,97530.0,31.7025,31.8043,31.6444,31.768,97530.0
2021-02-08 10:00:00,43.71,43.75,43.6,43.63,58922.0,31.7752,31.8043,31.6953,31.7171,58922.0
2021-02-08 10:30:00,43.63,43.72,43.62,43.7,78000.0,31.7171,31.7825,31.7098,31.768,78000.0
2021-02-08 11:00:00,43.69,43.75,43.66,43.75,54071.0,31.7607,31.8043,31.7389,31.8043,54071.0
2021-02-08 11:30:00,43.75,43.75,43.62,43.67,58733.0,31.8043,31.8043,31.7098,31.7461,58733.0
2021-02-08 12:00:00,43.67,43.67,43.61,43.64,62962.0,31.7461,31.7461,31.7025,31.7243,62962.0
2021-02-08 12:30:00,43.64,43.65,43.58,43.64,51003.0,31.7243,31.7316,31.6807,31.7243,51003.0
2021-02-08 13:00:00,43.65,43.68,43.61,43.62,49077.0,31.7316,31.7534,31.7025,31.7098,49077.0
2021-02-08 13:30:00,43.63,43.65,43.57,43.58,48301.0,31.7171,31.7316,31.6734,31.6807,48301.0
2021-02-08 14:00:00,43.58,43.64,43.58,43.59,59633.0,31.6807,31.7243,31.6807,31.688,59633.0
2021-02-08 14:30:00,43.59,43.66,43.59,43.65,36424.0,31.688,31.7389,31.688,31.7316,36424.0
2021-02-08 15:00:00,43.65,43.67,43.6,43.64,53140.0,31.7316,31.7461,31.6953,31.7243,53140.0
2021-02-08 15:30:00,43.64,43.65,43.59,43.65,221962.0,31.7243,31.7316,31.688,31.7316,221962.0
2021-02-09 09:30:00,43.7,43.74,43.52,43.65,84176.0,31.768,31.797,31.6371,31.7316,84176.0
2021-02-09 10:00:00,43.66,43.69,43.6,43.66,63851.0,31.7389,31.7607,31.6953,31.7389,63851.0
2021-02-09 10:30:00,43.66,43.66,43.57,43.6,66160.0,31.7389,31.7389,31.6734,31.6953,66160.0
2021-02-09 11:00:00,43.6,43.63,43.54,43.57,71390.0,31.6953,31.7171,31.6516,31.6734,71390.0
2021-02-09 11:30:00,43.58,43.66,43.57,43.63,41720.0,31.6807,31.7389,31.6734,31.7171,41720.0
2021-02-09 12:00:00,43.62,43.78,43.62,43.78,36422.0,31.7098,31.8261,31.7098,31.8261,36422.0
2021-02-09 12:30:00,43.78,43.78,43.69,43.72,44822.0,31.8261,31.8261,31.7607,31.7825,44822.0
2021-02-09 13:00:00,43.72,43.74,43.63,43.64,58539.0,31.7825,31.797,31.7171,31.7243,58539.0
2021-02-09 13:30:00,43.63,43.69,43.59,43.69,77014.0,31.7171,31.7607,31.688,31.7607,77014.0
2021-02-09 14:00:00,43.7,43.73,43.68,43.71,58561.0,31.768,31.7898,31.7534,31.7752,58561.0
2021-02-09 14:30:00,43.71,43.73,43.67,43.72,55030.0,31.7752,31.7898,31.7461,31.7825,55030.0
2021-02-09 15:00:00,43.73,43.73,43.66,43.69,72983.0,31.7898,31.7898,31.7389,31.7607,72983.0
2021-02-09 15:30:00,43.69,43.73,43.61,43.64,151147.0,31.7607,31.7898,31.7025,31.7243,151147.0
2021-02-10 09:30:00,43.79,43.8,43.55,43.62,91651.0,31.8334,31.8406,31.6589,31.7098,91651.0
2021-02-10 10:00:00,43.62,43.73,43.61,43.62,62883.0,31.7098,31.7898,31.7025,31.7098,62883.0
2021-02-10 10:30:00,43.63,43.7,43.55,43.68,90881.0,31.7171,31.768,31.6589,31.7534,90881.0
2021-02-10 11:00:00,43.67,43.76,43.66,43.72,53214.0,31.7461,31.8116,31.7389,31.7825,53214.0
2021-02-10 11:30:00,43.72,43.73,43.68,43.7,49760.0,31.7825,31.7898,31.7534,31.768,49760.0
2021-02-10 12:00:00,43.7,43.7,43.56,43.63,70276.0,31.768,31.768,31.6662,31.7171,70276.0
2021-02-10 12:30:00,43.62,43.62,43.55,43.59,55771.0,31.7098,31.7098,31.6589,31.688,55771.0
2021-02-10 13:00:00,43.59,43.64,43.57,43.6,43347.0,31.688,31.7243,31.6734,31.6953,43347.0
2021-02-10 13:30:00,43.6,43.65,43.59,43.64,51340.0,31.6953,31.7316,31.688,31.7243,51340.0
2021-02-10 14:00:00,43.63,43.65,43.56,43.59,47928.0,31.7171,31.7316,31.6662,31.688,47928.0
2021-02-10 14:30:00,43.6,43.65,43.59,43.65,39062.0,31.6953,31.7316,31.688,31.7316,39062.0
2021-02-10 15:00:00,43.65,43.74,43.65,43.71,71798.0,31.7316,31.797,31.7316,31.7752,71798.0
2021-02-10 15:30:00,43.71,43.79,43.65,43.77,156776.0,31.7752,31.8334,31.7316,31.8188,156776.0
2021-02-11 09:30:00,43.86,43.99,43.7,43.78,90476.0,31.8843,31.9788,31.768,31.8261,90476.0
2021-02-11 10:00:00,43.79,43.87,43.73,43.75,52090.0,31.8334,31.8915,31.7898,31.8043,52090.0
2021-02-11 10:30:00,43.76,43.76,43.62,43.63,56994.0,31.8116,31.8116,31.7098,31.7171,56994.0
2021-02-11 11:00:00,43.64,43.64,43.58,43.59,74063.0,31.7243,31.7243,31.6807,31.688,74063.0
2021-02-11 11:30:00,43.59,43.73,43.59,43.68,44537.0,31.688,31.7898,31.688,31.7534,44537.0
2021-02-11 12:00:00,43.68,43.74,43.63,43.74,53641.0,31.7534,31.797,31.7171,31.797,53641.0
2021-02-11 12:30:00,43.74,43.74,43.62,43.72,39769.0,31.797,31.797,31.7098,31.7825,39769.0
2021-02-11 13:00:00,43.72,43.74,43.68,43.72,29915.0,31.7825,31.797,31.7534,31.7825,29915.0
2021-02-11 13:30:00,43.71,43.74,43.68,43.7,44941.0,31.7752,31.797,31.7534,31.768,44941.0
2021-02-11 14:00:00,43.68,43.7,43.61,43.69,43675.0,31.7534,31.768,31.7025,31.7607,43675.0
2021-02-11 14:30:00,43.68,43.69,43.6,43.63,43730.0,31.7534,31.7607,31.6953,31.7171,43730.0
2021-02-11 15:00:00,43.63,43.69,43.59,43.6,73251.0,31.7171,31.7607,31.688,31.6953,73251.0
2021-02-11 15:30:00,43.59,43.62,43.54,43.58,173238.0,31.688,31.7098,31.6516,31.6807,173238.0
2021-02-12 09:30:00,43.26,43.49,43.21,43.28,72553.0,31.4481,31.6153,31.4117,31.4626,72553.0
2021-02-12 10:00:00,43.27,43.33,43.23,43.27,40452.0,31.4554,31.499,31.4263,31.4554,40452.0
2021-02-12 10:30:00,43.27,43.41,43.27,43.39,42590.0,31.4554,31.5571,31.4554,31.5426,42590.0
2021-02-12 11:00:00,43.39,43.49,43.37,43.47,44653.0,31.5426,31.6153,31.5281,31.6008,44653.0
2021-02-12 11:30:00,43.49,43.52,43.45,43.51,42995.0,31.6153,31.6371,31.5862,31.6298,42995.0
2021-02-12 12:00:00,43.51,43.56,43.49,43.53,25884.0,31.6298,31.6662,31.6153,31.6444,25884.0
2021-02-12 12:30:00,43.53,43.59,43.51,43.57,32395.0,31.6444,31.688,31.6298,31.6734,32395.0
2021-02-12 13:00:00,43.56,43.61,43.56,43.58,46297.0,31.6662,31.7025,31.6662,31.6807,46297.0
2021-02-12 13:30:00,43.58,43.6,43.55,43.58,24903.0,31.6807,31.6953,31.6589,31.6807,24903.0
2021-02-12 14:00:00,43.58,43.63,43.55,43.63,23444.0,31.6807,31.7171,31.6589,31.7171,23444.0
2021-02-12 14:30:00,43.63,43.64,43.6,43.61,26241.0,31.7171,31.7243,31.6953,31.7025,26241.0
2021-02-12 15:00:00,43.61,43.63,43.6,43.61,31917.0,31.7025,31.7171,31.6953,31.7025,31917.0
2021-02-12 15:30:00,43.62,43.71,43.58,43.67,81685.0,31.7098,31.7752,31.6807,31.7461,81685.0
2021-02-16 09:30:00,43.81,43.97,43.81,43.87,64411.0,31.8479,31.9642,31.8479,31.8915,64411.0
2021-02-16 10:00:00,43.86,43.95,43.81,43.95,52891.0,31.8843,31.9497,31.8479,31.9497,52891.0
2021-02-16 10:30:00,43.95,43.97,43.83,43.91,47766.0,31.9497,31.9642,31.8625,31.9206,47766.0
2021-02-16 11:00:00,43.91,43.96,43.79,43.83,61384.0,31.9206,31.957,31.8334,31.8625,61384.0
2021-02-16 11:30:00,43.82,43.83,43.73,43.77,51319.0,31.8552,31.8625,31.7898,31.8188,51319.0
2021-02-16 12:00:00,43.76,43.8,43.73,43.78,74538.0,31.8116,31.8406,31.7898,31.8261,74538.0
2021-02-16 12:30:00,43.78,43.8,43.73,43.76,30686.0,31.8261,31.8406,31.7898,31.8116,30686.0
2021-02-16 13:00:00,43.76,43.78,43.72,43.74,45446.0,31.8116,31.8261,31.7825,31.797,45446.0
2021-02-16 13:30:00,43.73,43.85,43.72,43.75,39273.0,31.7898,31.877,31.7825,31.8043,39273.0
2021-02-16 14:00:00,43.74,43.75,43.64,43.7,42290.0,31.797,31.8043,31.7243,31.768,42290.0
2021-02-16 14:30:00,43.7,43.75,43.7,43.75,18783.0,31.768,31.8043,31.768,31.8043,18783.0
2021-02-16 15:00:00,43.74,43.77,43.71,43.76,48237.0,31.797,31.8188,31.7752,31.8116,48237.0
2021-02-16 15:30:00,43.77,43.77,43.66,43.72,96385.0,31.8188,31.8188,31.7389,31.7825,96385.0
2021-02-17 09:30:00,43.57,43.75,43.49,43.63,88036.0,31.6734,31.8043,31.6153,31.7171,88036.0
2021-02-17 10:00:00,43.63,43.87,43.62,43.83,46349.0,31.7171,31.8915,31.7098,31.8625,46349.0
2021-02-17 10:30:00,43.83,44.08,43.77,44.03,144767.0,31.8625,32.0442,31.8188,32.0078,144767.0
2021-02-17 11:00:00,44.04,44.1,43.98,44.09,66771.0,32.0151,32.0587,31.9715,32.0515,66771.0
2021-02-17 11:30:00,44.09,44.11,44.02,44.08,64010.0,32.0515,32.066,32.0006,32.0442,64010.0
2021-02-17 12:00:00,44.09,44.1,43.92,43.98,139990.0,32.0515,32.0587,31.9279,31.9715,139990.0
2021-02-17 12:30:00,43.98,44.0,43.92,43.96,47293.0,31.9715,31.986,31.9279,31.957,47293.0
2021-02-17 13:00:00,43.95,43.96,43.87,43.94,33876.0,31.9497,31.957,31.8915,31.9424,33876.0
2021-02-17 13:30:00,43.94,43.99,43.91,43.95,39179.0,31.9424,31.9788,31.9206,31.9497,39179.0
2021-02-17 14:00:00,43.95,44.0,43.91,43.93,52586.0,31.9497,31.986,31.9206,31.9352,52586.0
2021-02-17 14:30:00,43.93,44.03,43.92,44.03,42560.0,31.9352,32.0078,31.9279,32.0078,42560.0
2021-02-17 15:00:00,44.03,44.1,44.01,44.08,68806.0,32.0078,32.0587,31.9933,32.0442,68806.0
2021-02-17 15:30:00,44.08,44.1,44.01,44.02,158592.0,32.0442,32.0587,31.9933,32.0006,158592.0
2021-02-18 09:30:00,43.94,44.04,43.72,43.78,72544.0,31.9424,32.0151,31.7825,31.8261,72544.0
2021-02-18 10:00:00,43.79,43.83,43.66,43.71,50719.0,31.8334,31.8625,31.7389,31.7752,50719.0
2021-02-18 10:30:00,43.72,43.82,43.67,43.73,47304.0,31.7825,31.8552,31.7461,31.7898,47304.0
2021-02-18 11:00:00,43.7,43.82,43.7,43.77,58739.0,31.768,31.8552,31.768,31.8188,58739.0
2021-02-18 11:30:00,43.76,43.79,43.72,43.72,58470.0,31.8116,31.8334,31.7825,31.7825,58470.0
2021-02-18 12:00:00,43.72,43.83,43.72,43.8,50710.0,31.7825,31.8625,31.7825,31.8406,50710.0
2021-02-18 12:30:00,43.8,43.89,43.79,43.89,33193.0,31.8406,31.9061,31.8334,31.9061,33193.0
2021-02-18 13:00:00,43.9,43.93,43.82,43.85,63409.0,31.9133,31.9352,31.8552,31.877,63409.0
2021-02-18 13:30:00,43.85,43.9,43.84,43.89,46863.0,31.877,31.9133,31.8697,31.9061,46863.0
2021-02-18 14:00:00,43.89,43.93,43.87,43.88,58091.0,31.9061,31.9352,31.8915,31.8988,58091.0
2021-02-18 14:30:00,43.89,43.97,43.88,43.97,37059.0,31.9061,31.9642,31.8988,31.9642,37059.0
2021-02-18 15:00:00,43.97,43.97,43.92,43.94,66145.0,31.9642,31.9642,31.9279,31.9424,66145.0
2021-02-18 15:30:00,43.95,43.97,43.84,43.94,149785.0,31.9497,31.9642,31.8697,31.9424,149785.0
2021-02-19 09:30:00,44.25,44.25,43.82,43.88,80021.0,32.1678,32.1678,31.8552,31.8988,80021.0
2021-02-19 10:00:00,43.9,43.9,43.76,43.86,57817.0,31.9133,31.9133,31.8116,31.8843,57817.0
2021-02-19 10:30:00,43.85,43.88,43.73,43.77,56399.0,31.877,31.8988,31.7898,31.8188,56399.0
2021-02-19 11:00:00,43.77,43.88,43.76,43.88,33731.0,31.8188,31.8988,31.8116,31.8988,33731.0
2021-02-19 11:30:00,43.88,43.9,43.79,43.8,135809.0,31.8988,31.9133,31.8334,31.8406,135809.0
2021-02-19 12:00:00,43.81,43.81,43.71,43.76,167356.0,31.8479,31.8479,31.7752,31.8116,167356.0
2021-02-19 12:30:00,43.76,43.76,43.63,43.72,67439.0,31.8116,31.8116,31.7171,31.7825,67439.0
2021-02-19 13:00:00,43.72,43.73,43.63,43.63,32463.0,31.7825,31.7898,31.7171,31.7171,32463.0
2021-02-19 13:30:00,43.64,43.7,43.62,43.68,31393.0,31.7243,31.768,31.7098,31.7534,31393.0
2021-02-19 14:00:00,43.69,43.7,43.6,43.61,57358.0,31.7607,31.768,31.6953,31.7025,57358.0
2021-02-19 14:30:00,43.6,43.62,43.53,43.59,47708.0,31.6953,31.7098,31.6444,31.688,47708.0
2021-02-19 15:00:00,43.59,43.6,43.47,43.55,78467.0,31.688,31.6953,31.6008,31.6589,78467.0
2021-02-19 15:30:00,43.56,43.58,43.48,43.55,148079.0,31.6662,31.6807,31.608,31.6589,148079.0
2021-02-22 09:30:00,43.65,43.65,43.45,43.55,107461.0,31.7316,31.7316,31.5862,31.6589,107461.0
2021-02-22 10:00:00,43.56,43.63,43.46,43.48,79475.0,31.6662,31.7171,31.5935,31.608,79475.0
2021-02-22 10:30:00,43.49,43.65,43.48,43.65,84627.0,31.6153,31.7316,31.608,31.7316,84627.0
2021-02-22 11:00:00,43.64,43.7,43.6,43.69,77618.0,31.7243,31.768,31.6953,31.7607,77618.0
2021-02-22 11:30:00,43.69,43.69,43.49,43.53,69200.0,31.7607,31.7607,31.6153,31.6444,69200.0
2021-02-22 12:00:00,43.52,43.58,43.47,43.52,74409.0,31.6371,31.6807,31.6008,31.6371,74409.0
2021-02-22 12:30:00,43.52,43.62,43.51,43.59,72298.0,31.6371,31.7098,31.6298,31.688,72298.0
2021-02-22 13:00:00,43.59,43.62,43.57,43.61,36302.0,31.688,31.7098,31.6734,31.7025,36302.0
2021-02-22 13:30:00,43.61,43.66,43.59,43.62,40028.0,31.7025,31.7389,31.688,31.7098,40028.0
2021-02-22 14:00:00,43.63,43.64,43.59,43.63,50833.0,31.7171,31.7243,31.688,31.7171,50833.0
2021-02-22 14:30:00,43.63,43.68,43.6,43.66,45765.0,31.7171,31.7534,31.6953,31.7389,45765.0
2021-02-22 15:00:00,43.66,43.67,43.6,43.62,72535.0,31.7389,31.7461,31.6953,31.7098,72535.0
2021-02-22 15:30:00,43.63,43.65,43.55,43.58,210145.0,31.7171,31.7316,31.6589,31.6807,210145.0
2021-02-23 09:30:00,43.71,43.71,43.26,43.32,209587.0,31.7752,31.7752,31.4481,31.4917,209587.0
2021-02-23 10:00:00,43.32,43.63,43.31,43.62,169035.0,31.4917,31.7171,31.4844,31.7098,169035.0
2021-02-23 10:30:00,43.62,43.68,43.54,43.59,131788.0,31.7098,31.7534,31.6516,31.688,131788.0
2021-02-23 11:00:00,43.59,43.77,43.58,43.76,124572.0,31.688,31.8188,31.6807,31.8116,124572.0
2021-02-23 11:30:00,43.76,43.76,43.66,43.71,60425.0,31.8116,31.8116,31.7389,31.7752,60425.0
2021-02-23 12:00:00,43.7,43.82,43.66,43.79,63176.0,31.768,31.8552,31.7389,31.8334,63176.0
2021-02-23 12:30:00,43.78,43.83,43.66,43.66,70864.0,31.8261,31.8625,31.7389,31.7389,70864.0
2021-02-23 13:00:00,43.66,43.73,43.64,43.72,40606.0,31.7389,31.7898,31.7243,31.7825,40606.0
2021-02-23 13:30:00,43.72,43.74,43.67,43.69,60744.0,31.7825,31.797,31.7461,31.7607,60744.0
2021-02-23 14:00:00,43.68,43.73,43.66,43.72,70747.0,31.7534,31.7898,31.7389,31.7825,70747.0
2021-02-23 14:30:00,43.71,43.72,43.67,43.72,49861.0,31.7752,31.7825,31.7461,31.7825,49861.0
2021-02-23 15:00:00,43.71,43.79,43.65,43.75,70136.0,31.7752,31.8334,31.7316,31.8043,70136.0
2021-02-23 15:30:00,43.74,43.74,43.63,43.65,215556.0,31.797,31.797,31.7171,31.7316,215556.0
2021-02-24 09:30:00,43.52,43.64,43.36,43.44,117215.0,31.6371,31.7243,31.5208,31.5789,117215.0
2021-02-24 10:00:00,43.44,43.68,43.44,43.68,65210.0,31.5789,31.7534,31.5789,31.7534,65210.0
2021-02-24 10:30:00,43.67,43.76,43.63,43.71,63479.0,31.7461,31.8116,31.7171,31.7752,63479.0
2021-02-24 11:00:00,43.7,43.74,43.65,43.66,57098.0,31.768,31.797,31.7316,31.7389,57098.0
2021-02-24 11:30:00,43.67,43.82,43.67,43.8,57141.0,31.7461,31.8552,31.7461,31.8406,57141.0
2021-02-24 12:00:00,43.78,43.8,43.74,43.77,59323.0,31.8261,31.8406,31.797,31.8188,59323.0
2021-02-24 12:30:00,43.77,43.83,43.76,43.8,59054.0,31.8188,31.8625,31.8116,31.8406,59054.0
2021-02-24 13:00:00,43.81,43.83,43.76,43.79,60459.0,31.8479,31.8625,31.8116,31.8334,60459.0
2021-02-24 13:30:00,43.8,43.88,43.79,43.86,75220.0,31.8406,31.8988,31.8334,31.8843,75220.0
2021-02-24 14:00:00,43.86,43.92,43.85,43.88,63678.0,31.8843,31.9279,31.877,31.8988,63678.0
2021-02-24 14:30:00,43.88,43.92,43.83,43.91,66225.0,31.8988,31.9279,31.8625,31.9206,66225.0
2021-02-24 15:00:00,43.91,43.99,43.9,43.96,96986.0,31.9206,31.9788,31.9133,31.957,96986.0
2021-02-24 15:30:00,43.95,43.96,43.79,43.79,236676.0,31.9497,31.957,31.8334,31.8334,236676.0
2021-02-25 09:30:00,43.79,43.99,43.65,43.89,116102.0,31.8334,31.9788,31.7316,31.9061,116102.0
2021-02-25 10:00:00,43.88,43.99,43.83,43.95,58467.0,31.8988,31.9788,31.8625,31.9497,58467.0
2021-02-25 10:30:00,43.95,43.95,43.84,43.94,65792.0,31.9497,31.9497,31.8697,31.9424,65792.0
2021-02-25 11:00:00,43.93,44.07,43.92,44.0,74668.0,31.9352,32.0369,31.9279,31.986,74668.0
2021-02-25 11:30:00,43.98,43.98,43.82,43.86,90323.0,31.9715,31.9715,31.8552,31.8843,90323.0
2021-02-25 12:00:00,43.85,43.85,43.74,43.76,77831.0,31.877,31.877,31.797,31.8116,77831.0
2021-02-25 12:30:00,43.75,43.84,43.72,43.73,62933.0,31.8043,31.8697,31.7825,31.7898,62933.0
2021-02-25 13:00:00,43.72,43.74,43.58,43.69,78626.0,31.7825,31.797,31.6807,31.7607,78626.0
2021-02-25 13:30:00,43.69,43.71,43.58,43.63,62039.0,31.7607,31.7752,31.6807,31.7171,62039.0
2021-02-25 14:00:00,43.64,43.78,43.62,43.72,44003.0,31.7243,31.8261,31.7098,31.7825,44003.0
2021-02-25 14:30:00,43.72,43.74,43.65,43.7,54893.0,31.7825,31.797,31.7316,31.768,54893.0
2021-02-25 15:00:00,43.7,43.74,43.61,43.64,68957.0,31.768,31.797,31.7025,31.7243,68957.0
2021-02-25 15:30:00,43.64,43.67,43.56,43.58,178783.0,31.7243,31.7461,31.6662,31.6807,178783.0
2021-02-26 09:30:00,43.59,43.68,43.12,43.27,188717.0,31.688,31.7534,31.3463,31.4554,188717.0
2021-02-26 10:00:00,43.31,43.32,43.05,43.05,119641.0,31.4844,31.4917,31.2954,31.2954,119641.0
2021-02-26 10:30:00,43.07,43.3,43.05,43.21,90597.0,31.31,31.4772,31.2954,31.4117,90597.0
2021-02-26 11:00:00,43.21,43.29,43.0,43.01,105349.0,31.4117,31.4699,31.2591,31.2664,105349.0
2021-02-26 11:30:00,43.0,43.09,42.98,43.02,124461.0,31.2591,31.3245,31.2445,31.2736,124461.0
2021-02-26 12:00:00,43.02,43.11,42.99,43.04,50173.0,31.2736,31.3391,31.2518,31.2882,50173.0
2021-02-26 12:30:00,43.04,43.07,42.98,43.06,57965.0,31.2882,31.31,31.2445,31.3027,57965.0
2021-02-26 13:00:00,43.05,43.1,43.01,43.08,64323.0,31.2954,31.3318,31.2664,31.3172,64323.0
2021-02-26 13:30:00,43.08,43.08,42.98,43.01,63885.0,31.3172,31.3172,31.2445,31.2664,63885.0
2021-02-26 14:00:00,43.0,43.02,42.89,42.95,112271.0,31.2591,31.2736,31.1791,31.2227,112271.0
2021-02-26 14:30:00,42.94,43.04,42.93,42.99,48536.0,31.2155,31.2882,31.2082,31.2518,48536.0
2021-02-26 15:00:00,43.0,43.03,42.91,42.91,99425.0,31.2591,31.2809,31.1937,31.1937,99425.0
2021-02-26 15:30:00,42.92,42.93,42.75,42.75,323640.0,31.2009,31.2082,31.0773,31.0773,323640.0
2021-03-01 09:30:00,43.24,43.4,43.13,43.28,89871.0,31.4336,31.5499,31.3536,31.4626,89871.0
2021-03-01 10:00:00,43.26,43.47,43.23,43.41,44590.0,31.4481,31.6008,31.4263,31.5571,44590.0
2021-03-01 10:30:00,43.42,43.65,43.41,43.61,54053.0,31.5644,31.7316,31.5571,31.7025,54053.0
2021-03-01 11:00:00,43.61,43.61,43.48,43.5,54055.0,31.7025,31.7025,31.608,31.6226,54055.0
2021-03-01 11:30:00,43.51,43.54,43.45,43.48,55088.0,31.6298,31.6516,31.5862,31.608,55088.0
2021-03-01 12:00:00,43.48,43.56,43.42,43.43,30434.0,31.608,31.6662,31.5644,31.5717,30434.0
2021-03-01 12:30:00,43.43,43.48,43.42,43.43,46593.0,31.5717,31.608,31.5644,31.5717,46593.0
2021-03-01 13:00:00,43.43,43.43,43.34,43.37,41354.0,31.5717,31.5717,31.5062,31.5281,41354.0
2021-03-01 13:30:00,43.37,43.45,43.35,43.42,41829.0,31.5281,31.5862,31.5135,31.5644,41829.0
2021-03-01 14:00:00,43.43,43.53,43.43,43.51,36228.0,31.5717,31.6444,31.5717,31.6298,36228.0
2021-03-01 14:30:00,43.52,43.59,43.51,43.58,37929.0,31.6371,31.688,31.6298,31.6807,37929.0
2021-03-01 15:00:00,43.57,43.62,43.55,43.58,52067.0,31.6734,31.7098,31.6589,31.6807,52067.0
2021-03-01 15:30:00,43.58,43.58,43.43,43.47,191577.0,31.6807,31.6807,31.5717,31.6008,191577.0
2021-03-02 09:30:00,43.46,43.76,43.46,43.6,129872.0,31.5935,31.8116,31.5935,31.6953,129872.0
2021-03-02 10:00:00,43.6,43.64,43.51,43.51,104189.0,31.6953,31.7243,31.6298,31.6298,104189.0
2021-03-02 10:30:00,43.52,43.67,43.48,43.66,56810.0,31.6371,31.7461,31.608,31.7389,56810.0
2021-03-02 11:00:00,43.65,43.77,43.6,43.75,59587.0,31.7316,31.8188,31.6953,31.8043,59587.0
2021-03-02 11:30:00,43.74,43.8,43.69,43.79,43195.0,31.797,31.8406,31.7607,31.8334,43195.0
2021-03-02 12:00:00,43.79,43.89,43.79,43.87,62871.0,31.8334,31.9061,31.8334,31.8915,62871.0
2021-03-02 12:30:00,43.86,43.9,43.84,43.84,54774.0,31.8843,31.9133,31.8697,31.8697,54774.0
2021-03-02 13:00:00,43.85,44.02,43.84,44.0,48209.0,31.877,32.0006,31.8697,31.986,48209.0
2021-03-02 13:30:00,44.01,44.09,44.0,44.05,49475.0,31.9933,32.0515,31.986,32.0224,49475.0
2021-03-02 14:00:00,44.05,44.07,44.0,44.03,58826.0,32.0224,32.0369,31.986,32.0078,58826.0
2021-03-02 14:30:00,44.04,44.16,44.0,44.07,125125.0,32.0151,32.1024,31.986,32.0369,125125.0
2021-03-02 15:00:00,44.07,44.17,44.06,44.08,104362.0,32.0369,32.1096,32.0297,32.0442,104362.0
2021-03-02 15:30:00,44.08,44.11,43.95,43.97,229585.0,32.0442,32.066,31.9497,31.9642,229585.0
2021-03-03 09:30:00,43.9,43.95,43.61,43.63,121510.0,31.9133,31.9497,31.7025,31.7171,121510.0
2021-03-03 10:00:00,43.64,43.84,43.57,43.78,107493.0,31.7243,31.8697,31.6734,31.8261,107493.0
2021-03-03 10:30:00,43.79,43.94,43.75,43.9,77870.0,31.8334,31.9424,31.8043,31.9133,77870.0
2021-03-03 11:00:00,43.9,43.98,43.88,43.96,59838.0,31.9133,31.9715,31.8988,31.957,59838.0
2021-03-03 11:30:00,43.97,44.06,43.93,44.05,41382.0,31.9642,32.0297,31.9352,32.0224,41382.0
2021-03-03 12:00:00,44.05,44.08,44.01,44.07,39488.0,32.0224,32.0442,31.9933,32.0369,39488.0
2021-03-03 12:30:00,44.06,44.09,44.02,44.04,46053.0,32.0297,32.0515,32.0006,32.0151,46053.0
2021-03-03 13:00:00,44.03,44.1,44.01,44.09,29222.0,32.0078,32.0587,31.9933,32.0515,29222.0
2021-03-03 13:30:00,44.09,44.14,44.06,44.1,49906.0,32.0515,32.0878,32.0297,32.0587,49906.0
2021-03-03 14:00:00,44.1,44.16,44.04,44.07,202705.0,32.0587,32.1024,32.0151,32.0369,202705.0
2021-03-03 14:30:00,44.08,44.1,44.01,44.05,89562.0,32.0442,32.0587,31.9933,32.0224,89562.0
2021-03-03 15:00:00,44.04,44.08,43.93,43.93,64224.0,32.0151,32.0442,31.9352,31.9352,64224.0
2021-03-03 15:30:00,43.93,43.96,43.87,43.9,126098.0,31.9352,31.957,31.8915,31.9133,126098.0
2021-03-04 09:30:00,44.03,44.18,43.96,44.18,105699.0,32.0078,32.1169,31.957,32.1169,105699.0
2021-03-04 10:00:00,44.18,44.39,44.15,44.33,179692.0,32.1169,32.2696,32.0951,32.2259,179692.0
2021-03-04 10:30:00,44.34,44.39,44.21,44.28,89901.0,32.2332,32.2696,32.1387,32.1896,89901.0
2021-03-04 11:00:00,44.29,44.39,44.29,44.38,92231.0,32.1969,32.2696,32.1969,32.2623,92231.0
2021-03-04 11:30:00,44.38,44.52,44.34,44.44,92659.0,32.2623,32.3641,32.2332,32.3059,92659.0
2021-03-04 12:00:00,44.45,44.51,44.28,44.32,75056.0,32.3132,32.3568,32.1896,32.2187,75056.0
2021-03-04 12:30:00,44.31,44.38,44.17,44.19,83163.0,32.2114,32.2623,32.1096,32.1242,83163.0
2021-03-04 13:00:00,44.19,44.28,44.04,44.14,76182.0,32.1242,32.1896,32.0151,32.0878,76182.0
2021-03-04 13:30:00,44.13,44.16,43.86,43.88,90381.0,32.0805,32.1024,31.8843,31.8988,90381.0
2021-03-04 14:00:00,43.91,44.17,43.89,44.12,96654.0,31.9206,32.1096,31.9061,32.0733,96654.0
2021-03-04 14:30:00,44.12,44.18,44.06,44.12,59923.0,32.0733,32.1169,32.0297,32.0733,59923.0
2021-03-04 15:00:00,44.1,44.1,43.89,43.99,94307.0,32.0587,32.0587,31.9061,31.9788,94307.0
2021-03-04 15:30:00,43.99,44.04,43.86,43.96,261366.0,31.9788,32.0151,31.8843,31.957,261366.0
2021-03-05 09:30:00,44.15,44.49,44.11,44.34,202226.0,32.0951,32.3422,32.066,32.2332,202226.0
2021-03-05 10:00:00,44.33,44.46,44.31,44.41,191823.0,32.2259,32.3204,32.2114,32.2841,191823.0
2021-03-05 10:30:00,44.41,44.53,44.35,44.49,160729.0,32.2841,32.3713,32.2405,32.3422,160729.0
2021-03-05 11:00:00,44.5,44.63,44.45,44.54,153426.0,32.3495,32.444,32.3132,32.3786,153426.0
2021-03-05 11:30:00,44.55,44.78,44.55,44.76,147549.0,32.3859,32.5531,32.3859,32.5385,147549.0
2021-03-05 12:00:00,44.75,44.92,44.7,44.92,115647.0,32.5313,32.6548,32.4949,32.6548,115647.0
2021-03-05 12:30:00,44.91,44.96,44.88,44.91,88786.0,32.6476,32.6839,32.6258,32.6476,88786.0
2021-03-05 13:00:00,44.91,44.97,44.88,44.91,70051.0,32.6476,32.6912,32.6258,32.6476,70051.0
2021-03-05 13:30:00,44.9,44.96,44.9,44.9,76013.0,32.6403,32.6839,32.6403,32.6403,76013.0
2021-03-05 14:00:00,44.91,44.95,44.86,44.94,83537.0,32.6476,32.6766,32.6112,32.6694,83537.0
2021-03-05 14:30:00,44.95,45.01,44.9,44.97,80025.0,32.6766,32.7203,32.6403,32.6912,80025.0
2021-03-05 15:00:00,44.96,45.04,44.92,44.99,109511.0,32.6839,32.7421,32.6548,32.7057,109511.0
2021-03-05 15:30:00,44.99,45.11,44.95,44.99,255843.0,32.7057,32.793,32.6766,32.7057,255843.0
2021-03-08 09:30:00,45.04,45.34,44.71,45.19,220912.0,32.7421,32.9602,32.5022,32.8511,220912.0
2021-03-08 10:00:00,45.2,45.44,45.2,45.4,88387.0,32.8584,33.0329,32.8584,33.0038,88387.0
2021-03-08 10:30:00,45.41,45.41,45.27,45.39,98959.0,33.011,33.011,32.9093,32.9965,98959.0
2021-03-08 11:00:00,45.4,45.43,45.34,45.43,78020.0,33.0038,33.0256,32.9602,33.0256,78020.0
2021-03-08 11:30:00,45.43,45.55,45.42,45.53,92169.0,33.0256,33.1128,33.0183,33.0983,92169.0
2021-03-08 12:00:00,45.53,45.61,45.46,45.58,66677.0,33.0983,33.1564,33.0474,33.1346,66677.0
2021-03-08 12:30:00,45.59,45.7,45.59,45.67,59927.0,33.1419,33.2219,33.1419,33.2001,59927.0
2021-03-08 13:00:00,45.67,45.78,45.66,45.76,43578.0,33.2001,33.28,33.1928,33.2655,43578.0
2021-03-08 13:30:00,45.76,45.8,45.61,45.61,83291.0,33.2655,33.2946,33.1564,33.1564,83291.0
2021-03-08 14:00:00,45.61,45.76,45.59,45.73,67988.0,33.1564,33.2655,33.1419,33.2437,67988.0
2021-03-08 14:30:00,45.72,45.73,45.55,45.63,82488.0,33.2364,33.2437,33.1128,33.171,82488.0
2021-03-08 15:00:00,45.63,45.7,45.56,45.66,73004.0,33.171,33.2219,33.1201,33.1928,73004.0
2021-03-08 15:30:00,45.66,45.75,45.57,45.58,189640.0,33.1928,33.2582,33.1274,33.1346,189640.0
2021-03-09 09:30:00,45.96,46.1,45.81,45.92,174147.0,33.4109,33.5126,33.3018,33.3818,174147.0
2021-03-09 10:00:00,45.91,45.97,45.84,45.95,120395.0,33.3745,33.4181,33.3236,33.4036,120395.0
2021-03-09 10:30:00,45.95,45.95,45.75,45.78,81169.0,33.4036,33.4036,33.2582,33.28,81169.0
2021-03-09 11:00:00,45.79,45.84,45.74,45.74,66286.0,33.2873,33.3236,33.2509,33.2509,66286.0
2021-03-09 11:30:00,45.73,45.77,45.65,45.75,96937.0,33.2437,33.2728,33.1855,33.2582,96937.0
2021-03-09 12:00:00,45.75,45.78,45.72,45.78,46900.0,33.2582,33.28,33.2364,33.28,46900.0
2021-03-09 12:30:00,45.8,45.86,45.76,45.77,35913.0,33.2946,33.3382,33.2655,33.2728,35913.0
2021-03-09 13:00:00,45.78,45.83,45.68,45.72,44633.0,33.28,33.3164,33.2073,33.2364,44633.0
2021-03-09 13:30:00,45.72,45.75,45.67,45.72,77273.0,33.2364,33.2582,33.2001,33.2364,77273.0
2021-03-09 14:00:00,45.71,45.79,45.71,45.77,113550.0,33.2291,33.2873,33.2291,33.2728,113550.0
2021-03-09 14:30:00,45.76,45.76,45.69,45.72,99255.0,33.2655,33.2655,33.2146,33.2364,99255.0
2021-03-09 15:00:00,45.71,45.74,45.69,45.72,43459.0,33.2291,33.2509,33.2146,33.2364,43459.0
2021-03-09 15:30:00,45.72,45.73,45.6,45.61,196546.0,33.2364,33.2437,33.1492,33.1564,196546.0
2021-03-10 09:30:00,46.0,46.0,45.64,45.76,174684.0,33.44,33.44,33.1782,33.2655,174684.0
2021-03-10 10:00:00,45.76,45.84,45.68,45.82,118340.0,33.2655,33.3236,33.2073,33.3091,118340.0
2021-03-10 10:30:00,45.81,46.0,45.81,45.91,129908.0,33.3018,33.44,33.3018,33.3745,129908.0
2021-03-10 11:00:00,45.91,45.94,45.83,45.93,83415.0,33.3745,33.3963,33.3164,33.3891,83415.0
2021-03-10 11:30:00,45.9,45.94,45.85,45.88,59733.0,33.3673,33.3963,33.3309,33.3527,59733.0
2021-03-10 12:00:00,45.88,45.95,45.86,45.94,46473.0,33.3527,33.4036,33.3382,33.3963,46473.0
2021-03-10 12:30:00,45.94,46.05,45.9,45.92,63331.0,33.3963,33.4763,33.3673,33.3818,63331.0
2021-03-10 13:00:00,45.91,46.0,45.89,46.0,77404.0,33.3745,33.44,33.36,33.44,77404.0
2021-03-10 13:30:00,46.0,46.06,45.98,46.03,60859.0,33.44,33.4836,33.4254,33.4618,60859.0
2021-03-10 14:00:00,46.02,46.13,46.01,46.11,58476.0,33.4545,33.5345,33.4472,33.5199,58476.0
2021-03-10 14:30:00,46.11,46.2,46.1,46.14,122031.0,33.5199,33.5853,33.5126,33.5417,122031.0
2021-03-10 15:00:00,46.14,46.15,46.09,46.13,56142.0,33.5417,33.549,33.5054,33.5345,56142.0
2021-03-10 15:30:00,46.13,46.14,46.07,46.09,147396.0,33.5345,33.5417,33.4908,33.5054,147396.0
2021-03-11 09:30:00,46.25,46.4,46.01,46.23,149421.0,33.6217,33.7307,33.4472,33.6072,149421.0
2021-03-11 10:00:00,46.23,46.25,46.05,46.13,133008.0,33.6072,33.6217,33.4763,33.5345,133008.0
2021-03-11 10:30:00,46.13,46.18,46.08,46.17,89557.0,33.5345,33.5708,33.4981,33.5635,89557.0
2021-03-11 11:00:00,46.17,46.18,46.1,46.17,72892.0,33.5635,33.5708,33.5126,33.5635,72892.0
2021-03-11 11:30:00,46.16,46.25,46.16,46.24,50758.0,33.5563,33.6217,33.5563,33.6144,50758.0
2021-03-11 12:00:00,46.25,46.36,46.25,46.3,37790.0,33.6217,33.7017,33.6217,33.658,37790.0
2021-03-11 12:30:00,46.29,46.31,46.18,46.2,55131.0,33.6508,33.6653,33.5708,33.5853,55131.0
2021-03-11 13:00:00,46.2,46.24,46.16,46.23,43558.0,33.5853,33.6144,33.5563,33.6072,43558.0
2021-03-11 13:30:00,46.23,46.23,46.18,46.21,67934.0,33.6072,33.6072,33.5708,33.5926,67934.0
2021-03-11 14:00:00,46.21,46.21,46.08,46.14,73430.0,33.5926,33.5926,33.4981,33.5417,73430.0
2021-03-11 14:30:00,46.15,46.16,46.03,46.05,92604.0,33.549,33.5563,33.4618,33.4763,92604.0
2021-03-11 15:00:00,46.05,46.11,46.05,46.09,83918.0,33.4763,33.5199,33.4763,33.5054,83918.0
2021-03-11 15:30:00,46.09,46.09,45.96,45.98,194477.0,33.5054,33.5054,33.4109,33.4254,194477.0
2021-03-12 09:30:00,45.3,45.34,44.98,45.21,316833.0,33.4375,33.467,33.2013,33.3711,316833.0
2021-03-12 10:00:00,45.22,45.28,45.14,45.17,89932.0,33.3784,33.4227,33.3194,33.3415,89932.0
2021-03-12 10:30:00,45.16,45.21,45.05,45.21,67007.0,33.3342,33.3711,33.253,33.3711,67007.0
2021-03-12 11:00:00,45.2,45.2,45.04,45.06,77430.0,33.3637,33.3637,33.2456,33.2603,77430.0
2021-03-12 11:30:00,45.06,45.16,45.06,45.08,65374.0,33.2603,33.3342,33.2603,33.2751,65374.0
2021-03-12 12:00:00,45.08,45.14,45.05,45.14,53102.0,33.2751,33.3194,33.253,33.3194,53102.0
2021-03-12 12:30:00,45.15,45.2,45.14,45.16,46621.0,33.3268,33.3637,33.3194,33.3342,46621.0
2021-03-12 13:00:00,45.15,45.18,45.11,45.17,36700.0,33.3268,33.3489,33.2972,33.3415,36700.0
2021-03-12 13:30:00,45.18,45.32,45.17,45.28,66187.0,33.3489,33.4523,33.3415,33.4227,66187.0
2021-03-12 14:00:00,45.28,45.32,45.26,45.3,51245.0,33.4227,33.4523,33.408,33.4375,51245.0
2021-03-12 14:30:00,45.3,45.34,45.27,45.33,57209.0,33.4375,33.467,33.4153,33.4596,57209.0
2021-03-12 15:00:00,45.32,45.42,45.31,45.41,61743.0,33.4523,33.5261,33.4449,33.5187,61743.0
2021-03-12 15:30:00,45.41,45.44,45.38,45.39,178417.0,33.5187,33.5408,33.4965,33.5039,178417.0
2021-03-15 09:30:00,45.5,45.66,45.3,45.34,402150.0,33.5851,33.7032,33.4375,33.467,402150.0
2021-03-15 10:00:00,45.33,45.33,45.01,45.09,155923.0,33.4596,33.4596,33.2234,33.2825,155923.0
2021-03-15 10:30:00,45.09,45.1,44.75,44.79,214564.0,33.2825,33.2899,33.0315,33.061,214564.0
2021-03-15 11:00:00,44.79,44.86,44.79,44.81,90682.0,33.061,33.1127,33.061,33.0758,90682.0
2021-03-15 11:30:00,44.82,44.83,44.7,44.83,117459.0,33.0832,33.0906,32.9946,33.0906,117459.0
2021-03-15 12:00:00,44.83,44.83,44.68,44.75,88725.0,33.0906,33.0906,32.9798,33.0315,88725.0
2021-03-15 12:30:00,44.75,44.85,44.69,44.7,94597.0,33.0315,33.1053,32.9872,32.9946,94597.0
2021-03-15 13:00:00,44.7,44.71,44.64,44.65,52915.0,32.9946,33.002,32.9503,32.9577,52915.0
2021-03-15 13:30:00,44.64,44.8,44.63,44.78,88206.0,32.9503,33.0684,32.9429,33.0537,88206.0
2021-03-15 14:00:00,44.79,44.84,44.79,44.8,81557.0,33.061,33.0979,33.061,33.0684,81557.0
2021-03-15 14:30:00,44.79,44.86,44.79,44.8,85961.0,33.061,33.1127,33.061,33.0684,85961.0
2021-03-15 15:00:00,44.81,44.82,44.76,44.82,69983.0,33.0758,33.0832,33.0389,33.0832,69983.0
2021-03-15 15:30:00,44.81,44.85,44.76,44.81,341465.0,33.0758,33.1053,33.0389,33.0758,341465.0
2021-03-16 09:30:00,44.82,44.92,44.69,44.86,276043.0,33.0832,33.157,32.9872,33.1127,276043.0
2021-03-16 10:00:00,44.86,44.9,44.69,44.71,108634.0,33.1127,33.1422,32.9872,33.002,108634.0
2021-03-16 10:30:00,44.71,44.79,44.66,44.7,82684.0,33.002,33.061,32.9651,32.9946,82684.0
2021-03-16 11:00:00,44.7,44.75,44.66,44.7,103766.0,32.9946,33.0315,32.9651,32.9946,103766.0
2021-03-16 11:30:00,44.71,44.78,44.68,44.77,96641.0,33.002,33.0537,32.9798,33.0463,96641.0
2021-03-16 12:00:00,44.77,44.87,44.74,44.84,210395.0,33.0463,33.1201,33.0241,33.0979,210395.0
2021-03-16 12:30:00,44.83,44.92,44.81,44.89,177796.0,33.0906,33.157,33.0758,33.1349,177796.0
2021-03-16 13:00:00,44.9,44.91,44.85,44.9,78149.0,33.1422,33.1496,33.1053,33.1422,78149.0
2021-03-16 13:30:00,44.9,44.91,44.8,44.81,49961.0,33.1422,33.1496,33.0684,33.0758,49961.0
2021-03-16 14:00:00,44.81,44.98,44.79,44.95,146460.0,33.0758,33.2013,33.061,33.1791,146460.0
2021-03-16 14:30:00,44.95,45.01,44.95,44.99,172395.0,33.1791,33.2234,33.1791,33.2087,172395.0
2021-03-16 15:00:00,44.98,44.99,44.92,44.93,86276.0,33.2013,33.2087,33.157,33.1644,86276.0
2021-03-16 15:30:00,44.93,44.96,44.85,44.87,530094.0,33.1644,33.1865,33.1053,33.1201,530094.0
2021-03-17 09:30:00,44.93,44.93,44.64,44.75,205007.0,33.1644,33.1644,32.9503,33.0315,205007.0
2021-03-17 10:00:00,44.76,44.79,44.68,44.75,114747.0,33.0389,33.061,32.9798,33.0315,114747.0
2021-03-17 10:30:00,44.75,44.76,44.6,44.71,90233.0,33.0315,33.0389,32.9208,33.002,90233.0
2021-03-17 11:00:00,44.71,44.93,44.7,44.91,220692.0,33.002,33.1644,32.9946,33.1496,220692.0
2021-03-17 11:30:00,44.91,45.07,44.9,45.05,84885.0,33.1496,33.2677,33.1422,33.253,84885.0
2021-03-17 12:00:00,45.05,45.06,44.96,44.96,43630.0,33.253,33.2603,33.1865,33.1865,43630.0
2021-03-17 12:30:00,44.95,45.11,44.94,45.11,42713.0,33.1791,33.2972,33.1718,33.2972,42713.0
2021-03-17 13:00:00,45.09,45.11,45.04,45.07,50207.0,33.2825,33.2972,33.2456,33.2677,50207.0
2021-03-17 13:30:00,45.07,45.18,45.02,45.18,75210.0,33.2677,33.3489,33.2308,33.3489,75210.0
2021-03-17 14:00:00,45.18,45.39,45.15,45.15,263624.0,33.3489,33.5039,33.3268,33.3268,263624.0
2021-03-17 14:30:00,45.15,45.4,45.14,45.39,131849.0,33.3268,33.5113,33.3194,33.5039,131849.0
2021-03-17 15:00:00,45.39,45.45,45.33,45.42,197876.0,33.5039,33.5482,33.4596,33.5261,197876.0
2021-03-17 15:30:00,45.42,45.52,45.42,45.44,304723.0,33.5261,33.5999,33.5261,33.5408,304723.0
2021-03-18 09:30:00,45.32,45.79,45.3,45.73,186168.0,33.4523,33.7992,33.4375,33.7549,186168.0
2021-03-18 10:00:00,45.71,45.72,45.4,45.42,137406.0,33.7401,33.7475,33.5113,33.5261,137406.0
2021-03-18 10:30:00,45.41,45.5,45.37,45.49,100655.0,33.5187,33.5851,33.4892,33.5777,100655.0
2021-03-18 11:00:00,45.48,45.56,45.41,45.45,66989.0,33.5704,33.6294,33.5187,33.5482,66989.0
2021-03-18 11:30:00,45.46,45.6,45.42,45.59,95874.0,33.5556,33.6589,33.5261,33.6516,95874.0
2021-03-18 12:00:00,45.6,45.7,45.6,45.6,71359.0,33.6589,33.7327,33.6589,33.6589,71359.0
2021-03-18 12:30:00,45.59,45.6,45.41,45.43,48163.0,33.6516,33.6589,33.5187,33.5334,48163.0
2021-03-18 13:00:00,45.43,45.56,45.41,45.53,51467.0,33.5334,33.6294,33.5187,33.6073,51467.0
2021-03-18 13:30:00,45.53,45.58,45.51,45.57,50255.0,33.6073,33.6442,33.5925,33.6368,50255.0
2021-03-18 14:00:00,45.56,45.57,45.44,45.45,56991.0,33.6294,33.6368,33.5408,33.5482,56991.0
2021-03-18 14:30:00,45.45,45.48,45.39,45.45,92734.0,33.5482,33.5704,33.5039,33.5482,92734.0
2021-03-18 15:00:00,45.45,45.48,45.4,45.44,58828.0,33.5482,33.5704,33.5113,33.5408,58828.0
2021-03-18 15:30:00,45.45,45.48,45.37,45.38,166662.0,33.5482,33.5704,33.4892,33.4965,166662.0
2021-03-19 09:30:00,45.44,45.51,44.99,45.13,131509.0,33.5408,33.5925,33.2087,33.312,131509.0
2021-03-19 10:00:00,45.12,45.14,45.05,45.11,63242.0,33.3046,33.3194,33.253,33.2972,63242.0
2021-03-19 10:30:00,45.14,45.2,45.08,45.2,65265.0,33.3194,33.3637,33.2751,33.3637,65265.0
2021-03-19 11:00:00,45.22,45.22,45.11,45.18,81195.0,33.3784,33.3784,33.2972,33.3489,81195.0
2021-03-19 11:30:00,45.2,45.41,45.2,45.39,88488.0,33.3637,33.5187,33.3637,33.5039,88488.0
2021-03-19 12:00:00,45.39,45.41,45.37,45.39,62508.0,33.5039,33.5187,33.4892,33.5039,62508.0
2021-03-19 12:30:00,45.4,45.46,45.38,45.44,42438.0,33.5113,33.5556,33.4965,33.5408,42438.0
2021-03-19 13:00:00,45.46,45.47,45.37,45.4,67258.0,33.5556,33.563,33.4892,33.5113,67258.0
2021-03-19 13:30:00,45.4,45.4,45.35,45.37,30847.0,33.5113,33.5113,33.4744,33.4892,30847.0
2021-03-19 14:00:00,45.38,45.45,45.37,45.45,42788.0,33.4965,33.5482,33.4892,33.5482,42788.0
2021-03-19 14:30:00,45.45,45.58,45.44,45.57,73801.0,33.5482,33.6442,33.5408,33.6368,73801.0
2021-03-19 15:00:00,45.57,45.58,45.47,45.47,81405.0,33.6368,33.6442,33.563,33.563,81405.0
2021-03-19 15:30:00,45.48,45.49,45.36,45.36,277392.0,33.5704,33.5777,33.4818,33.4818,277392.0
2021-03-22 09:30:00,45.42,45.73,45.32,45.71,126492.0,33.5261,33.7549,33.4523,33.7401,126492.0
2021-03-22 10:00:00,45.72,45.81,45.67,45.69,86225.0,33.7475,33.8139,33.7106,33.7254,86225.0
2021-03-22 10:30:00,45.68,45.71,45.63,45.66,43280.0,33.718,33.7401,33.6811,33.7032,43280.0
2021-03-22 11:00:00,45.64,45.72,45.6,45.66,58311.0,33.6885,33.7475,33.6589,33.7032,58311.0
2021-03-22 11:30:00,45.66,45.83,45.66,45.7,103489.0,33.7032,33.8287,33.7032,33.7327,103489.0
2021-03-22 12:00:00,45.7,45.81,45.69,45.8,48441.0,33.7327,33.8139,33.7254,33.8066,48441.0
2021-03-22 12:30:00,45.79,45.84,45.75,45.84,53928.0,33.7992,33.8361,33.7697,33.8361,53928.0
2021-03-22 13:00:00,45.84,45.9,45.81,45.87,80850.0,33.8361,33.8804,33.8139,33.8582,80850.0
2021-03-22 13:30:00,45.86,45.91,45.83,45.89,86765.0,33.8508,33.8878,33.8287,33.873,86765.0
2021-03-22 14:00:00,45.89,45.9,45.86,45.89,52819.0,33.873,33.8804,33.8508,33.873,52819.0
2021-03-22 14:30:00,45.89,45.98,45.89,45.96,61622.0,33.873,33.9394,33.873,33.9247,61622.0
2021-03-22 15:00:00,45.96,46.05,45.95,46.03,107286.0,33.9247,33.9911,33.9173,33.9763,107286.0
2021-03-22 15:30:00,46.02,46.07,45.95,46.03,216399.0,33.9689,34.0059,33.9173,33.9763,216399.0
2021-03-23 09:30:00,45.89,45.93,45.69,45.86,75988.0,33.873,33.9025,33.7254,33.8508,75988.0
2021-03-23 10:00:00,45.86,45.89,45.78,45.85,46621.0,33.8508,33.873,33.7918,33.8435,46621.0
2021-03-23 10:30:00,45.85,45.89,45.69,45.82,80802.0,33.8435,33.873,33.7254,33.8213,80802.0
2021-03-23 11:00:00,45.82,45.92,45.8,45.9,58086.0,33.8213,33.8951,33.8066,33.8804,58086.0
2021-03-23 11:30:00,45.89,46.05,45.89,46.04,46585.0,33.873,33.9911,33.873,33.9837,46585.0
2021-03-23 12:00:00,46.03,46.04,45.89,45.94,90793.0,33.9763,33.9837,33.873,33.9099,90793.0
2021-03-23 12:30:00,45.93,45.95,45.88,45.94,34819.0,33.9025,33.9173,33.8656,33.9099,34819.0
2021-03-23 13:00:00,45.93,45.96,45.87,45.93,52002.0,33.9025,33.9247,33.8582,33.9025,52002.0
2021-03-23 13:30:00,45.95,45.96,45.85,45.85,36058.0,33.9173,33.9247,33.8435,33.8435,36058.0
2021-03-23 14:00:00,45.85,45.9,45.8,45.88,50413.0,33.8435,33.8804,33.8066,33.8656,50413.0
2021-03-23 14:30:00,45.89,45.9,45.82,45.82,59894.0,33.873,33.8804,33.8213,33.8213,59894.0
2021-03-23 15:00:00,45.83,45.86,45.75,45.79,52342.0,33.8287,33.8508,33.7697,33.7992,52342.0
2021-03-23 15:30:00,45.78,45.82,45.69,45.78,459167.0,33.7918,33.8213,33.7254,33.7918,459167.0
2021-03-24 09:30:00,45.77,45.84,45.55,45.8,112897.0,33.7844,33.8361,33.622,33.8066,112897.0
2021-03-24 10:00:00,45.81,45.88,45.73,45.8,76862.0,33.8139,33.8656,33.7549,33.8066,76862.0
2021-03-24 10:30:00,45.81,45.85,45.73,45.78,64385.0,33.8139,33.8435,33.7549,33.7918,64385.0
2021-03-24 11:00:00,45.78,45.89,45.76,45.83,48643.0,33.7918,33.873,33.777,33.8287,48643.0
2021-03-24 11:30:00,45.83,45.89,45.78,45.88,65677.0,33.8287,33.873,33.7918,33.8656,65677.0
2021-03-24 12:00:00,45.88,45.92,45.85,45.91,33728.0,33.8656,33.8951,33.8435,33.8878,33728.0
2021-03-24 12:30:00,45.91,45.96,45.87,45.89,39648.0,33.8878,33.9247,33.8582,33.873,39648.0
2021-03-24 13:00:00,45.89,45.91,45.78,45.8,69898.0,33.873,33.8878,33.7918,33.8066,69898.0
2021-03-24 13:30:00,45.81,45.87,45.76,45.87,44935.0,33.8139,33.8582,33.777,33.8582,44935.0
2021-03-24 14:00:00,45.85,45.93,45.84,45.85,38311.0,33.8435,33.9025,33.8361,33.8435,38311.0
2021-03-24 14:30:00,45.84,45.87,45.81,45.83,117130.0,33.8361,33.8582,33.8139,33.8287,117130.0
2021-03-24 15:00:00,45.82,45.82,45.71,45.76,56350.0,33.8213,33.8213,33.7401,33.777,56350.0
2021-03-24 15:30:00,45.75,45.78,45.68,45.71,201536.0,33.7697,33.7918,33.718,33.7401,201536.0
2021-03-25 09:30:00,45.72,45.8,45.6,45.62,95333.0,33.7475,33.8066,33.6589,33.6737,95333.0
2021-03-25 10:00:00,45.62,45.71,45.53,45.67,46082.0,33.6737,33.7401,33.6073,33.7106,46082.0
2021-03-25 10:30:00,45.67,45.69,45.58,45.6,63605.0,33.7106,33.7254,33.6442,33.6589,63605.0
2021-03-25 11:00:00,45.61,45.63,45.54,45.6,83416.0,33.6663,33.6811,33.6146,33.6589,83416.0
2021-03-25 11:30:00,45.61,45.64,45.53,45.58,74046.0,33.6663,33.6885,33.6073,33.6442,74046.0
2021-03-25 12:00:00,45.58,45.64,45.55,45.61,60062.0,33.6442,33.6885,33.622,33.6663,60062.0
2021-03-25 12:30:00,45.61,45.63,45.58,45.58,65579.0,33.6663,33.6811,33.6442,33.6442,65579.0
2021-03-25 13:00:00,45.59,45.65,45.56,45.64,62045.0,33.6516,33.6958,33.6294,33.6885,62045.0
2021-03-25 13:30:00,45.63,45.71,45.57,45.64,48654.0,33.6811,33.7401,33.6368,33.6885,48654.0
2021-03-25 14:00:00,45.64,45.68,45.55,45.57,34571.0,33.6885,33.718,33.622,33.6368,34571.0
2021-03-25 14:30:00,45.57,45.59,45.56,45.57,42903.0,33.6368,33.6516,33.6294,33.6368,42903.0
2021-03-25 15:00:00,45.58,45.66,45.58,45.64,37026.0,33.6442,33.7032,33.6442,33.6885,37026.0
2021-03-25 15:30:00,45.64,45.66,45.59,45.6,149402.0,33.6885,33.7032,33.6516,33.6589,149402.0
2021-03-26 09:30:00,45.59,45.78,45.46,45.75,122730.0,33.6516,33.7918,33.5556,33.7697,122730.0
2021-03-26 10:00:00,45.72,45.73,45.61,45.63,45748.0,33.7475,33.7549,33.6663,33.6811,45748.0
2021-03-26 10:30:00,45.62,45.76,45.6,45.74,38133.0,33.6737,33.777,33.6589,33.7623,38133.0
2021-03-26 11:00:00,45.75,45.78,45.66,45.78,66363.0,33.7697,33.7918,33.7032,33.7918,66363.0
2021-03-26 11:30:00,45.78,45.8,45.71,45.72,56520.0,33.7918,33.8066,33.7401,33.7475,56520.0
2021-03-26 12:00:00,45.73,45.8,45.73,45.79,36587.0,33.7549,33.8066,33.7549,33.7992,36587.0
2021-03-26 12:30:00,45.79,45.83,45.74,45.75,40746.0,33.7992,33.8287,33.7623,33.7697,40746.0
2021-03-26 13:00:00,45.74,45.78,45.68,45.7,29687.0,33.7623,33.7918,33.718,33.7327,29687.0
2021-03-26 13:30:00,45.71,45.71,45.63,45.67,27062.0,33.7401,33.7401,33.6811,33.7106,27062.0
2021-03-26 14:00:00,45.67,45.68,45.55,45.6,60748.0,33.7106,33.718,33.622,33.6589,60748.0
2021-03-26 14:30:00,45.6,45.61,45.52,45.58,78292.0,33.6589,33.6663,33.5999,33.6442,78292.0
2021-03-26 15:00:00,45.58,45.64,45.58,45.64,56047.0,33.6442,33.6885,33.6442,33.6885,56047.0
2021-03-26 15:30:00,45.64,45.74,45.59,45.73,141466.0,33.6885,33.7623,33.6516,33.7549,141466.0
2021-03-29 09:30:00,45.69,45.74,45.53,45.68,106207.0,33.7254,33.7623,33.6073,33.718,106207.0
2021-03-29 10:00:00,45.68,45.7,45.6,45.62,35961.0,33.718,33.7327,33.6589,33.6737,35961.0
2021-03-29 10:30:00,45.61,45.68,45.59,45.6,56300.0,33.6663,33.718,33.6516,33.6589,56300.0
2021-03-29 11:00:00,45.6,45.66,45.57,45.66,50223.0,33.6589,33.7032,33.6368,33.7032,50223.0
2021-03-29 11:30:00,45.66,45.77,45.64,45.71,66514.0,33.7032,33.7844,33.6885,33.7401,66514.0
2021-03-29 12:00:00,45.7,45.72,45.64,45.68,34861.0,33.7327,33.7475,33.6885,33.718,34861.0
2021-03-29 12:30:00,45.68,45.77,45.66,45.76,55135.0,33.718,33.7844,33.7032,33.777,55135.0
2021-03-29 13:00:00,45.76,45.84,45.75,45.76,73654.0,33.777,33.8361,33.7697,33.777,73654.0
2021-03-29 13:30:00,45.75,45.82,45.74,45.77,74948.0,33.7697,33.8213,33.7623,33.7844,74948.0
2021-03-29 14:00:00,45.76,45.81,45.74,45.77,54743.0,33.777,33.8139,33.7623,33.7844,54743.0
2021-03-29 14:30:00,45.76,45.85,45.74,45.79,48368.0,33.777,33.8435,33.7623,33.7992,48368.0
2021-03-29 15:00:00,45.79,45.89,45.79,45.88,59101.0,33.7992,33.873,33.7992,33.8656,59101.0
2021-03-29 15:30:00,45.88,45.91,45.82,45.87,242494.0,33.8656,33.8878,33.8213,33.8582,242494.0
2021-03-30 09:30:00,45.84,45.84,45.47,45.47,99913.0,33.8361,33.8361,33.563,33.563,99913.0
2021-03-30 10:00:00,45.47,45.53,45.4,45.53,69204.0,33.563,33.6073,33.5113,33.6073,69204.0
2021-03-30 10:30:00,45.55,45.59,45.45,45.48,80888.0,33.622,33.6516,33.5482,33.5704,80888.0
2021-03-30 11:00:00,45.48,45.51,45.43,45.47,73519.0,33.5704,33.5925,33.5334,33.563,73519.0
2021-03-30 11:30:00,45.46,45.5,45.39,45.47,37847.0,33.5556,33.5851,33.5039,33.563,37847.0
2021-03-30 12:00:00,45.49,45.5,45.44,45.48,17771.0,33.5777,33.5851,33.5408,33.5704,17771.0
2021-03-30 12:30:00,45.46,45.48,45.39,45.41,29074.0,33.5556,33.5704,33.5039,33.5187,29074.0
2021-03-30 13:00:00,45.41,45.49,45.41,45.47,15014.0,33.5187,33.5777,33.5187,33.563,15014.0
2021-03-30 13:30:00,45.48,45.53,45.47,45.52,16641.0,33.5704,33.6073,33.563,33.5999,16641.0
2021-03-30 14:00:00,45.52,45.55,45.5,45.52,29707.0,33.5999,33.622,33.5851,33.5999,29707.0
2021-03-30 14:30:00,45.52,45.55,45.49,45.55,32110.0,33.5999,33.622,33.5777,33.622,32110.0
2021-03-30 15:00:00,45.54,45.57,45.52,45.55,27519.0,33.6146,33.6368,33.5999,33.622,27519.0
2021-03-30 15:30:00,45.55,45.59,45.47,45.59,141261.0,33.622,33.6516,33.563,33.6516,141261.0
2021-03-31 09:30:00,45.55,45.65,45.36,45.37,103780.0,33.622,33.6958,33.4818,33.4892,103780.0
2021-03-31 10:00:00,45.38,45.47,45.36,45.38,72173.0,33.4965,33.563,33.4818,33.4965,72173.0
2021-03-31 10:30:00,45.38,45.43,45.34,45.37,67814.0,33.4965,33.5334,33.467,33.4892,67814.0
2021-03-31 11:00:00,45.36,45.37,45.28,45.3,40399.0,33.4818,33.4892,33.4227,33.4375,40399.0
2021-03-31 11:30:00,45.29,45.34,45.26,45.27,30031.0,33.4301,33.467,33.408,33.4153,30031.0
2021-03-31 12:00:00,45.27,45.29,45.2,45.22,44608.0,33.4153,33.4301,33.3637,33.3784,44608.0
2021-03-31 12:30:00,45.21,45.25,45.2,45.22,53736.0,33.3711,33.4006,33.3637,33.3784,53736.0
2021-03-31 13:00:00,45.22,45.26,45.21,45.23,36928.0,33.3784,33.408,33.3711,33.3858,36928.0
2021-03-31 13:30:00,45.22,45.24,45.2,45.22,42169.0,33.3784,33.3932,33.3637,33.3784,42169.0
2021-03-31 14:00:00,45.22,45.24,45.18,45.19,39014.0,33.3784,33.3932,33.3489,33.3563,39014.0
2021-03-31 14:30:00,45.19,45.25,45.19,45.24,40414.0,33.3563,33.4006,33.3563,33.3932,40414.0
2021-03-31 15:00:00,45.23,45.23,45.19,45.21,69647.0,33.3858,33.3858,33.3563,33.3711,69647.0
2021-03-31 15:30:00,45.22,45.23,45.12,45.14,257106.0,33.3784,33.3858,33.3046,33.3194,257106.0
2021-04-01 09:30:00,45.29,45.33,45.08,45.11,82382.0,33.4301,33.4596,33.2751,33.2972,82382.0
2021-04-01 10:00:00,45.13,45.16,45.01,45.15,56139.0,33.312,33.3342,33.2234,33.3268,56139.0
2021-04-01 10:30:00,45.14,45.18,45.07,45.14,44464.0,33.3194,33.3489,33.2677,33.3194,44464.0
2021-04-01 11:00:00,45.14,45.28,45.13,45.26,55099.0,33.3194,33.4227,33.312,33.408,55099.0
2021-04-01 11:30:00,45.26,45.32,45.22,45.3,41167.0,33.408,33.4523,33.3784,33.4375,41167.0
2021-04-01 12:00:00,45.3,45.38,45.29,45.33,50743.0,33.4375,33.4965,33.4301,33.4596,50743.0
2021-04-01 12:30:00,45.34,45.43,45.33,45.41,48111.0,33.467,33.5334,33.4596,33.5187,48111.0
2021-04-01 13:00:00,45.42,45.51,45.4,45.47,37362.0,33.5261,33.5925,33.5113,33.563,37362.0
2021-04-01 13:30:00,45.47,45.51,45.45,45.49,42515.0,33.563,33.5925,33.5482,33.5777,42515.0
2021-04-01 14:00:00,45.48,45.5,45.43,45.46,49927.0,33.5704,33.5851,33.5334,33.5556,49927.0
2021-04-01 14:30:00,45.45,45.54,45.44,45.52,37492.0,33.5482,33.6146,33.5408,33.5999,37492.0
2021-04-01 15:00:00,45.52,45.53,45.48,45.52,73234.0,33.5999,33.6073,33.5704,33.5999,73234.0
2021-04-01 15:30:00,45.51,45.6,45.44,45.6,205832.0,33.5925,33.6589,33.5408,33.6589,205832.0
2021-04-05 09:30:00,45.6,45.94,45.6,45.9,119795.0,33.6589,33.9099,33.6589,33.8804,119795.0
2021-04-05 10:00:00,45.9,46.05,45.86,45.95,93803.0,33.8804,33.9911,33.8508,33.9173,93803.0
2021-04-05 10:30:00,45.96,45.99,45.88,45.97,55554.0,33.9247,33.9468,33.8656,33.932,55554.0
2021-04-05 11:00:00,45.96,46.13,45.95,46.11,65349.0,33.9247,34.0501,33.9173,34.0354,65349.0
2021-04-05 11:30:00,46.11,46.11,46.02,46.05,44380.0,34.0354,34.0354,33.9689,33.9911,44380.0
2021-04-05 12:00:00,46.04,46.06,46.0,46.03,29046.0,33.9837,33.9985,33.9542,33.9763,29046.0
2021-04-05 12:30:00,46.03,46.06,45.93,45.94,52870.0,33.9763,33.9985,33.9025,33.9099,52870.0
2021-04-05 13:00:00,45.94,45.94,45.86,45.89,41439.0,33.9099,33.9099,33.8508,33.873,41439.0
2021-04-05 13:30:00,45.89,45.91,45.77,45.81,53446.0,33.873,33.8878,33.7844,33.8139,53446.0
2021-04-05 14:00:00,45.8,45.85,45.79,45.81,31437.0,33.8066,33.8435,33.7992,33.8139,31437.0
2021-04-05 14:30:00,45.81,45.84,45.8,45.82,33121.0,33.8139,33.8361,33.8066,33.8213,33121.0
2021-04-05 15:00:00,45.83,45.86,45.78,45.83,34408.0,33.8287,33.8508,33.7918,33.8287,34408.0
2021-04-05 15:30:00,45.83,45.9,45.82,45.86,125390.0,33.8287,33.8804,33.8213,33.8508,125390.0
2021-04-06 09:30:00,45.96,45.96,45.77,45.83,88745.0,33.9247,33.9247,33.7844,33.8287,88745.0
2021-04-06 10:00:00,45.85,45.96,45.84,45.89,40905.0,33.8435,33.9247,33.8361,33.873,40905.0
2021-04-06 10:30:00,45.88,45.96,45.87,45.9,37331.0,33.8656,33.9247,33.8582,33.8804,37331.0
2021-04-06 11:00:00,45.89,46.01,45.87,45.97,39736.0,33.873,33.9616,33.8582,33.932,39736.0
2021-04-06 11:30:00,45.97,46.03,45.94,46.02,59440.0,33.932,33.9763,33.9099,33.9689,59440.0
2021-04-06 12:00:00,46.03,46.04,45.98,45.98,38892.0,33.9763,33.9837,33.9394,33.9394,38892.0
2021-04-06 12:30:00,45.98,45.99,45.91,45.94,22153.0,33.9394,33.9468,33.8878,33.9099,22153.0
2021-04-06 13:00:00,45.93,45.93,45.87,45.88,34577.0,33.9025,33.9025,33.8582,33.8656,34577.0
2021-04-06 13:30:00,45.88,45.88,45.8,45.82,32339.0,33.8656,33.8656,33.8066,33.8213,32339.0
2021-04-06 14:00:00,45.81,45.88,45.8,45.87,22222.0,33.8139,33.8656,33.8066,33.8582,22222.0
2021-04-06 14:30:00,45.87,45.89,45.85,45.86,27937.0,33.8582,33.873,33.8435,33.8508,27937.0
2021-04-06 15:00:00,45.86,45.87,45.82,45.87,33609.0,33.8508,33.8582,33.8213,33.8582,33609.0
2021-04-06 15:30:00,45.86,45.89,45.82,45.89,102793.0,33.8508,33.873,33.8213,33.873,102793.0
2021-04-07 09:30:00,45.91,45.93,45.71,45.72,92096.0,33.8878,33.9025,33.7401,33.7475,92096.0
2021-04-07 10:00:00,45.72,45.79,45.67,45.78,35216.0,33.7475,33.7992,33.7106,33.7918,35216.0
2021-04-07 10:30:00,45.78,45.85,45.75,45.85,28098.0,33.7918,33.8435,33.7697,33.8435,28098.0
2021-04-07 11:00:00,45.82,45.86,45.77,45.79,34699.0,33.8213,33.8508,33.7844,33.7992,34699.0
2021-04-07 11:30:00,45.79,45.85,45.73,45.79,38637.0,33.7992,33.8435,33.7549,33.7992,38637.0
2021-04-07 12:00:00,45.8,45.88,45.8,45.85,40742.0,33.8066,33.8656,33.8066,33.8435,40742.0
2021-04-07 12:30:00,45.85,45.88,45.82,45.88,27811.0,33.8435,33.8656,33.8213,33.8656,27811.0
2021-04-07 13:00:00,45.87,45.9,45.84,45.84,31849.0,33.8582,33.8804,33.8361,33.8361,31849.0
2021-04-07 13:30:00,45.84,45.89,45.83,45.87,20816.0,33.8361,33.873,33.8287,33.8582,20816.0
2021-04-07 14:00:00,45.87,45.9,45.85,45.87,24539.0,33.8582,33.8804,33.8435,33.8582,24539.0
2021-04-07 14:30:00,45.86,45.87,45.82,45.86,35753.0,33.8508,33.8582,33.8213,33.8508,35753.0
2021-04-07 15:00:00,45.86,45.87,45.8,45.81,34345.0,33.8508,33.8582,33.8066,33.8139,34345.0
2021-04-07 15:30:00,45.82,45.94,45.8,45.93,184386.0,33.8213,33.9099,33.8066,33.9025,184386.0
2021-04-08 09:30:00,46.12,46.13,45.85,45.93,121144.0,34.0428,34.0501,33.8435,33.9025,121144.0
2021-04-08 10:00:00,45.95,46.04,45.91,45.98,50141.0,33.9173,33.9837,33.8878,33.9394,50141.0
2021-04-08 10:30:00,45.99,46.0,45.74,45.78,80435.0,33.9468,33.9542,33.7623,33.7918,80435.0
2021-04-08 11:00:00,45.78,45.81,45.72,45.78,56771.0,33.7918,33.8139,33.7475,33.7918,56771.0
2021-04-08 11:30:00,45.79,45.89,45.79,45.83,71974.0,33.7992,33.873,33.7992,33.8287,71974.0
2021-04-08 12:00:00,45.84,45.9,45.82,45.87,44418.0,33.8361,33.8804,33.8213,33.8582,44418.0
2021-04-08 12:30:00,45.87,45.96,45.87,45.94,45553.0,33.8582,33.9247,33.8582,33.9099,45553.0
2021-04-08 13:00:00,45.93,46.02,45.89,45.99,50051.0,33.9025,33.9689,33.873,33.9468,50051.0
2021-04-08 13:30:00,45.98,46.03,45.98,46.01,38618.0,33.9394,33.9763,33.9394,33.9616,38618.0
2021-04-08 14:00:00,46.01,46.01,45.9,45.91,51258.0,33.9616,33.9616,33.8804,33.8878,51258.0
2021-04-08 14:30:00,45.91,45.96,45.89,45.95,48758.0,33.8878,33.9247,33.873,33.9173,48758.0
2021-04-08 15:00:00,45.94,45.96,45.91,45.92,60615.0,33.9099,33.9247,33.8878,33.8951,60615.0
2021-04-08 15:30:00,45.93,45.98,45.9,45.98,146863.0,33.9025,33.9394,33.8804,33.9394,146863.0
2021-04-09 09:30:00,45.99,46.05,45.92,45.98,70161.0,33.9468,33.9911,33.8951,33.9394,70161.0
2021-04-09 10:00:00,45.99,46.0,45.9,45.91,40897.0,33.9468,33.9542,33.8804,33.8878,40897.0
2021-04-09 10:30:00,45.91,45.94,45.86,45.87,99579.0,33.8878,33.9099,33.8508,33.8582,99579.0
2021-04-09 11:00:00,45.86,45.94,45.86,45.9,78998.0,33.8508,33.9099,33.8508,33.8804,78998.0
2021-04-09 11:30:00,45.9,45.98,45.89,45.96,56163.0,33.8804,33.9394,33.873,33.9247,56163.0
2021-04-09 12:00:00,45.96,46.01,45.94,45.97,51520.0,33.9247,33.9616,33.9099,33.932,51520.0
2021-04-09 12:30:00,45.96,46.04,45.95,46.03,41065.0,33.9247,33.9837,33.9173,33.9763,41065.0
2021-04-09 13:00:00,46.04,46.06,46.0,46.04,45845.0,33.9837,33.9985,33.9542,33.9837,45845.0
2021-04-09 13:30:00,46.03,46.07,46.0,46.04,44415.0,33.9763,34.0059,33.9542,33.9837,44415.0
2021-04-09 14:00:00,46.04,46.13,46.03,46.12,47370.0,33.9837,34.0501,33.9763,34.0428,47370.0
2021-04-09 14:30:00,46.12,46.13,46.07,46.09,42839.0,34.0428,34.0501,34.0059,34.0206,42839.0
2021-04-09 15:00:00,46.1,46.15,46.09,46.14,52170.0,34.028,34.0649,34.0206,34.0575,52170.0
2021-04-09 15:30:00,46.15,46.22,46.14,46.22,182826.0,34.0649,34.1166,34.0575,34.1166,182826.0
2021-04-12 09:30:00,46.25,46.29,46.03,46.25,75027.0,34.1387,34.1682,33.9763,34.1387,75027.0
2021-04-12 10:00:00,46.25,46.29,46.18,46.2,63319.0,34.1387,34.1682,34.087,34.1018,63319.0
2021-04-12 10:30:00,46.2,46.25,46.19,46.23,71383.0,34.1018,34.1387,34.0944,34.124,71383.0
2021-04-12 11:00:00,46.22,46.26,46.18,46.19,52293.0,34.1166,34.1461,34.087,34.0944,52293.0
2021-04-12 11:30:00,46.19,46.29,46.18,46.24,43261.0,34.0944,34.1682,34.087,34.1313,43261.0
2021-04-12 12:00:00,46.24,46.29,46.24,46.28,15657.0,34.1313,34.1682,34.1313,34.1609,15657.0
2021-04-12 12:30:00,46.27,46.34,46.27,46.3,45905.0,34.1535,34.2052,34.1535,34.1756,45905.0
2021-04-12 13:00:00,46.3,46.34,46.27,46.34,37032.0,34.1756,34.2052,34.1535,34.2052,37032.0
2021-04-12 13:30:00,46.33,46.33,46.28,46.29,39379.0,34.1978,34.1978,34.1609,34.1682,39379.0
2021-04-12 14:00:00,46.29,46.3,46.2,46.21,58346.0,34.1682,34.1756,34.1018,34.1092,58346.0
2021-04-12 14:30:00,46.21,46.25,46.18,46.23,43761.0,34.1092,34.1387,34.087,34.124,43761.0
2021-04-12 15:00:00,46.24,46.24,46.16,46.18,47668.0,34.1313,34.1313,34.0723,34.087,47668.0
2021-04-12 15:30:00,46.17,46.18,46.11,46.12,168702.0,34.0797,34.087,34.0354,34.0428,168702.0
2021-04-13 09:30:00,46.0,46.33,45.97,46.28,161031.0,33.9542,34.1978,33.932,34.1609,161031.0
2021-04-13 10:00:00,46.28,46.43,46.28,46.36,83499.0,34.1609,34.2716,34.1609,34.2199,83499.0
2021-04-13 10:30:00,46.36,46.4,46.3,46.36,87827.0,34.2199,34.2494,34.1756,34.2199,87827.0
2021-04-13 11:00:00,46.36,46.43,46.34,46.38,32062.0,34.2199,34.2716,34.2052,34.2347,32062.0
2021-04-13 11:30:00,46.38,46.4,46.33,46.38,35528.0,34.2347,34.2494,34.1978,34.2347,35528.0
2021-04-13 12:00:00,46.37,46.45,46.37,46.41,36249.0,34.2273,34.2863,34.2273,34.2568,36249.0
2021-04-13 12:30:00,46.41,46.42,46.38,46.4,43729.0,34.2568,34.2642,34.2347,34.2494,43729.0
2021-04-13 13:00:00,46.4,46.41,46.33,46.34,43015.0,34.2494,34.2568,34.1978,34.2052,43015.0
2021-04-13 13:30:00,46.34,46.35,46.29,46.31,31972.0,34.2052,34.2125,34.1682,34.183,31972.0
2021-04-13 14:00:00,46.31,46.32,46.25,46.27,42765.0,34.183,34.1904,34.1387,34.1535,42765.0
2021-04-13 14:30:00,46.28,46.46,46.27,46.4,130027.0,34.1609,34.2937,34.1535,34.2494,130027.0
2021-04-13 15:00:00,46.39,46.42,46.33,46.35,48874.0,34.2421,34.2642,34.1978,34.2125,48874.0
2021-04-13 15:30:00,46.35,46.4,46.34,46.37,136065.0,34.2125,34.2494,34.2052,34.2273,136065.0
2021-04-14 09:30:00,46.41,46.41,46.15,46.23,114130.0,34.2568,34.2568,34.0649,34.124,114130.0
2021-04-14 10:00:00,46.23,46.39,46.19,46.39,110873.0,34.124,34.2421,34.0944,34.2421,110873.0
2021-04-14 10:30:00,46.38,46.44,46.23,46.23,67143.0,34.2347,34.279,34.124,34.124,67143.0
2021-04-14 11:00:00,46.24,46.39,46.24,46.38,48199.0,34.1313,34.2421,34.1313,34.2347,48199.0
2021-04-14 11:30:00,46.39,46.43,46.38,46.39,49990.0,34.2421,34.2716,34.2347,34.2421,49990.0
2021-04-14 12:00:00,46.39,46.4,46.33,46.34,41907.0,34.2421,34.2494,34.1978,34.2052,41907.0
2021-04-14 12:30:00,46.33,46.41,46.33,46.38,25889.0,34.1978,34.2568,34.1978,34.2347,25889.0
2021-04-14 13:00:00,46.38,46.39,46.31,46.35,24441.0,34.2347,34.2421,34.183,34.2125,24441.0
2021-04-14 13:30:00,46.34,46.39,46.32,46.33,32077.0,34.2052,34.2421,34.1904,34.1978,32077.0
2021-04-14 14:00:00,46.31,46.34,46.26,46.32,50482.0,34.183,34.2052,34.1461,34.1904,50482.0
2021-04-14 14:30:00,46.31,46.31,46.23,46.25,35754.0,34.183,34.183,34.124,34.1387,35754.0
2021-04-14 15:00:00,46.25,46.33,46.24,46.33,52345.0,34.1387,34.1978,34.1313,34.1978,52345.0
2021-04-14 15:30:00,46.33,46.33,46.21,46.28,331235.0,34.1978,34.1978,34.1092,34.1609,331235.0
2021-04-15 09:30:00,46.31,46.41,46.3,46.41,118086.0,34.183,34.2568,34.1756,34.2568,118086.0
2021-04-15 10:00:00,46.41,46.48,46.4,46.43,48744.0,34.2568,34.3085,34.2494,34.2716,48744.0
2021-04-15 10:30:00,46.43,46.45,46.35,46.38,43621.0,34.2716,34.2863,34.2125,34.2347,43621.0
2021-04-15 11:00:00,46.39,46.41,46.32,46.33,28209.0,34.2421,34.2568,34.1904,34.1978,28209.0
2021-04-15 11:30:00,46.33,46.4,46.27,46.4,51338.0,34.1978,34.2494,34.1535,34.2494,51338.0
2021-04-15 12:00:00,46.39,46.46,46.37,46.45,31682.0,34.2421,34.2937,34.2273,34.2863,31682.0
2021-04-15 12:30:00,46.45,46.49,46.43,46.46,29172.0,34.2863,34.3159,34.2716,34.2937,29172.0
2021-04-15 13:00:00,46.46,46.46,46.4,46.4,30665.0,34.2937,34.2937,34.2494,34.2494,30665.0
2021-04-15 13:30:00,46.4,46.43,46.35,46.36,26034.0,34.2494,34.2716,34.2125,34.2199,26034.0
2021-04-15 14:00:00,46.36,46.39,46.33,46.38,30526.0,34.2199,34.2421,34.1978,34.2347,30526.0
2021-04-15 14:30:00,46.37,46.42,46.37,46.41,22317.0,34.2273,34.2642,34.2273,34.2568,22317.0
2021-04-15 15:00:00,46.4,46.45,46.4,46.45,38583.0,34.2494,34.2863,34.2494,34.2863,38583.0
2021-04-15 15:30:00,46.45,46.45,46.39,46.42,149930.0,34.2863,34.2863,34.2421,34.2642,149930.0
2021-04-16 09:30:00,46.61,46.63,46.44,46.56,151800.0,34.4044,34.4192,34.279,34.3675,151800.0
2021-04-16 10:00:00,46.57,46.57,46.35,46.38,93078.0,34.3749,34.3749,34.2125,34.2347,93078.0
2021-04-16 10:30:00,46.38,46.43,46.33,46.4,111914.0,34.2347,34.2716,34.1978,34.2494,111914.0
2021-04-16 11:00:00,46.41,46.42,46.37,46.37,54108.0,34.2568,34.2642,34.2273,34.2273,54108.0
2021-04-16 11:30:00,46.37,46.43,46.36,46.4,37373.0,34.2273,34.2716,34.2199,34.2494,37373.0
2021-04-16 12:00:00,46.39,46.41,46.37,46.37,55904.0,34.2421,34.2568,34.2273,34.2273,55904.0
2021-04-16 12:30:00,46.37,46.44,46.37,46.43,62556.0,34.2273,34.279,34.2273,34.2716,62556.0
2021-04-16 13:00:00,46.44,46.5,46.37,46.38,137204.0,34.279,34.3233,34.2273,34.2347,137204.0
2021-04-16 13:30:00,46.39,46.45,46.37,46.42,64032.0,34.2421,34.2863,34.2273,34.2642,64032.0
2021-04-16 14:00:00,46.42,46.49,46.41,46.44,65109.0,34.2642,34.3159,34.2568,34.279,65109.0
2021-04-16 14:30:00,46.44,46.49,46.42,46.48,28339.0,34.279,34.3159,34.2642,34.3085,28339.0
2021-04-16 15:00:00,46.48,46.5,46.45,46.48,44224.0,34.3085,34.3233,34.2863,34.3085,44224.0
2021-04-16 15:30:00,46.48,46.52,46.46,46.46,371450.0,34.3085,34.338,34.2937,34.2937,371450.0
2021-04-19 09:30:00,46.6,46.76,46.52,46.64,97190.0,34.3971,34.5152,34.338,34.4266,97190.0
2021-04-19 10:00:00,46.63,46.7,46.59,46.62,57262.0,34.4192,34.4709,34.3897,34.4118,57262.0
2021-04-19 10:30:00,46.62,46.7,46.6,46.68,49204.0,34.4118,34.4709,34.3971,34.4561,49204.0
2021-04-19 11:00:00,46.67,46.7,46.61,46.64,43900.0,34.4487,34.4709,34.4044,34.4266,43900.0
2021-04-19 11:30:00,46.65,46.66,46.52,46.53,49608.0,34.434,34.4414,34.338,34.3454,49608.0
2021-04-19 12:00:00,46.55,46.57,46.46,46.48,57565.0,34.3602,34.3749,34.2937,34.3085,57565.0
2021-04-19 12:30:00,46.47,46.49,46.43,46.47,47047.0,34.3011,34.3159,34.2716,34.3011,47047.0
2021-04-19 13:00:00,46.46,46.49,46.43,46.47,44249.0,34.2937,34.3159,34.2716,34.3011,44249.0
2021-04-19 13:30:00,46.47,46.48,46.4,46.45,46119.0,34.3011,34.3085,34.2494,34.2863,46119.0
2021-04-19 14:00:00,46.45,46.47,46.42,46.45,98503.0,34.2863,34.3011,34.2642,34.2863,98503.0
2021-04-19 14:30:00,46.45,46.49,46.41,46.48,47197.0,34.2863,34.3159,34.2568,34.3085,47197.0
2021-04-19 15:00:00,46.47,46.48,46.34,46.35,77916.0,34.3011,34.3085,34.2052,34.2125,77916.0
2021-04-19 15:30:00,46.34,46.42,46.34,46.39,228343.0,34.2052,34.2642,34.2052,34.2421,228343.0
2021-04-20 09:30:00,46.28,46.48,46.22,46.47,88038.0,34.1609,34.3085,34.1166,34.3011,88038.0
2021-04-20 10:00:00,46.45,46.54,46.42,46.54,65980.0,34.2863,34.3528,34.2642,34.3528,65980.0
2021-04-20 10:30:00,46.53,46.53,46.38,46.47,80822.0,34.3454,34.3454,34.2347,34.3011,80822.0
2021-04-20 11:00:00,46.47,46.47,46.32,46.36,75545.0,34.3011,34.3011,34.1904,34.2199,75545.0
2021-04-20 11:30:00,46.35,46.37,46.32,46.35,36781.0,34.2125,34.2273,34.1904,34.2125,36781.0
2021-04-20 12:00:00,46.36,46.45,46.34,46.42,55317.0,34.2199,34.2863,34.2052,34.2642,55317.0
2021-04-20 12:30:00,46.43,46.45,46.38,46.43,36320.0,34.2716,34.2863,34.2347,34.2716,36320.0
2021-04-20 13:00:00,46.43,46.43,46.36,46.36,33885.0,34.2716,34.2716,34.2199,34.2199,33885.0
2021-04-20 13:30:00,46.36,46.4,46.35,46.37,37199.0,34.2199,34.2494,34.2125,34.2273,37199.0
2021-04-20 14:00:00,46.38,46.38,46.26,46.26,50150.0,34.2347,34.2347,34.1461,34.1461,50150.0
2021-04-20 14:30:00,46.25,46.31,46.23,46.26,46837.0,34.1387,34.183,34.124,34.1461,46837.0
2021-04-20 15:00:00,46.25,46.33,46.25,46.31,81456.0,34.1387,34.1978,34.1387,34.183,81456.0
2021-04-20 15:30:00,46.31,46.39,46.3,46.33,237540.0,34.183,34.2421,34.1756,34.1978,237540.0
2021-04-21 09:30:00,46.38,46.55,46.28,46.41,84230.0,34.2347,34.3602,34.1609,34.2568,84230.0
2021-04-21 10:00:00,46.44,46.66,46.4,46.62,91842.0,34.279,34.4414,34.2494,34.4118,91842.0
2021-04-21 10:30:00,46.63,46.63,46.52,46.54,63694.0,34.4192,34.4192,34.338,34.3528,63694.0
2021-04-21 11:00:00,46.54,46.66,46.53,46.64,68086.0,34.3528,34.4414,34.3454,34.4266,68086.0
2021-04-21 11:30:00,46.66,46.72,46.65,46.66,37551.0,34.4414,34.4856,34.434,34.4414,37551.0
2021-04-21 12:00:00,46.66,46.73,46.65,46.65,38783.0,34.4414,34.493,34.434,34.434,38783.0
2021-04-21 12:30:00,46.65,46.71,46.62,46.71,28706.0,34.434,34.4783,34.4118,34.4783,28706.0
2021-04-21 13:00:00,46.72,46.8,46.7,46.78,34847.0,34.4856,34.5447,34.4709,34.5299,34847.0
2021-04-21 13:30:00,46.78,46.8,46.73,46.73,31374.0,34.5299,34.5447,34.493,34.493,31374.0
2021-04-21 14:00:00,46.74,46.75,46.69,46.71,26485.0,34.5004,34.5078,34.4635,34.4783,26485.0
2021-04-21 14:30:00,46.71,46.75,46.66,46.7,48399.0,34.4783,34.5078,34.4414,34.4709,48399.0
2021-04-21 15:00:00,46.69,46.78,46.68,46.77,47746.0,34.4635,34.5299,34.4561,34.5225,47746.0
2021-04-21 15:30:00,46.77,46.83,46.76,46.78,151820.0,34.5225,34.5668,34.5152,34.5299,151820.0
2021-04-22 09:30:00,46.78,46.88,46.55,46.72,116225.0,34.5299,34.6037,34.3602,34.4856,116225.0
2021-04-22 10:00:00,46.71,46.71,46.51,46.55,57317.0,34.4783,34.4783,34.3306,34.3602,57317.0
2021-04-22 10:30:00,46.54,46.61,46.54,46.56,32409.0,34.3528,34.4044,34.3528,34.3675,32409.0
2021-04-22 11:00:00,46.55,46.68,46.51,46.6,48016.0,34.3602,34.4561,34.3306,34.3971,48016.0
2021-04-22 11:30:00,46.59,46.66,46.56,46.63,48688.0,34.3897,34.4414,34.3675,34.4192,48688.0
2021-04-22 12:00:00,46.65,46.71,46.63,46.69,32672.0,34.434,34.4783,34.4192,34.4635,32672.0
2021-04-22 12:30:00,46.71,46.75,46.68,46.68,35758.0,34.4783,34.5078,34.4561,34.4561,35758.0
2021-04-22 13:00:00,46.69,46.69,46.52,46.63,98009.0,34.4635,34.4635,34.338,34.4192,98009.0
2021-04-22 13:30:00,46.62,46.67,46.54,46.57,46631.0,34.4118,34.4487,34.3528,34.3749,46631.0
2021-04-22 14:00:00,46.57,46.6,46.52,46.55,44316.0,34.3749,34.3971,34.338,34.3602,44316.0
2021-04-22 14:30:00,46.54,46.58,46.51,46.57,46443.0,34.3528,34.3823,34.3306,34.3749,46443.0
2021-04-22 15:00:00,46.57,46.57,46.49,46.51,74871.0,34.3749,34.3749,34.3159,34.3306,74871.0
2021-04-22 15:30:00,46.52,46.56,46.49,46.53,159116.0,34.338,34.3675,34.3159,34.3454,159116.0
2021-04-23 09:30:00,46.49,46.54,46.31,46.38,124738.0,34.3159,34.3528,34.183,34.2347,124738.0
2021-04-23 10:00:00,46.37,46.46,46.25,46.44,69207.0,34.2273,34.2937,34.1387,34.279,69207.0
2021-04-23 10:30:00,46.45,46.48,46.42,46.45,54059.0,34.2863,34.3085,34.2642,34.2863,54059.0
2021-04-23 11:00:00,46.45,46.52,46.41,46.45,51729.0,34.2863,34.338,34.2568,34.2863,51729.0
2021-04-23 11:30:00,46.45,46.55,46.44,46.54,38774.0,34.2863,34.3602,34.279,34.3528,38774.0
2021-04-23 12:00:00,46.55,46.57,46.51,46.53,36010.0,34.3602,34.3749,34.3306,34.3454,36010.0
2021-04-23 12:30:00,46.53,46.55,46.52,46.54,34556.0,34.3454,34.3602,34.338,34.3528,34556.0
2021-04-23 13:00:00,46.53,46.54,46.48,46.5,36226.0,34.3454,34.3528,34.3085,34.3233,36226.0
2021-04-23 13:30:00,46.5,46.54,46.49,46.5,42151.0,34.3233,34.3528,34.3159,34.3233,42151.0
2021-04-23 14:00:00,46.5,46.56,46.5,46.55,27783.0,34.3233,34.3675,34.3233,34.3602,27783.0
2021-04-23 14:30:00,46.54,46.57,46.49,46.57,40275.0,34.3528,34.3749,34.3159,34.3749,40275.0
2021-04-23 15:00:00,46.55,46.62,46.55,46.62,31952.0,34.3602,34.4118,34.3602,34.4118,31952.0
2021-04-23 15:30:00,46.61,46.65,46.53,46.58,760381.0,34.4044,34.434,34.3454,34.3823,760381.0
2021-04-26 09:30:00,46.72,46.82,46.51,46.51,138363.0,34.4856,34.5595,34.3306,34.3306,138363.0
2021-04-26 10:00:00,46.51,46.71,46.5,46.63,49899.0,34.3306,34.4783,34.3233,34.4192,49899.0
2021-04-26 10:30:00,46.62,46.72,46.61,46.61,56947.0,34.4118,34.4856,34.4044,34.4044,56947.0
2021-04-26 11:00:00,46.61,46.7,46.58,46.69,78166.0,34.4044,34.4709,34.3823,34.4635,78166.0
2021-04-26 11:30:00,46.67,46.69,46.58,46.59,47943.0,34.4487,34.4635,34.3823,34.3897,47943.0
2021-04-26 12:00:00,46.59,46.62,46.55,46.58,46418.0,34.3897,34.4118,34.3602,34.3823,46418.0
2021-04-26 12:30:00,46.59,46.64,46.59,46.6,37788.0,34.3897,34.4266,34.3897,34.3971,37788.0
2021-04-26 13:00:00,46.6,46.61,46.56,46.58,24410.0,34.3971,34.4044,34.3675,34.3823,24410.0
2021-04-26 13:30:00,46.58,46.59,46.53,46.57,33129.0,34.3823,34.3897,34.3454,34.3749,33129.0
2021-04-26 14:00:00,46.56,46.6,46.54,46.58,29754.0,34.3675,34.3971,34.3528,34.3823,29754.0
2021-04-26 14:30:00,46.59,46.64,46.57,46.64,43551.0,34.3897,34.4266,34.3749,34.4266,43551.0
2021-04-26 15:00:00,46.63,46.67,46.6,46.61,80899.0,34.4192,34.4487,34.3971,34.4044,80899.0
2021-04-26 15:30:00,46.61,46.69,46.6,46.62,181154.0,34.4044,34.4635,34.3971,34.4118,181154.0
2021-04-27 09:30:00,46.75,46.75,46.49,46.64,123694.0,34.5078,34.5078,34.3159,34.4266,123694.0
2021-04-27 10:00:00,46.64,46.68,46.55,46.58,77518.0,34.4266,34.4561,34.3602,34.3823,77518.0
2021-04-27 10:30:00,46.58,46.64,46.55,46.59,56748.0,34.3823,34.4266,34.3602,34.3897,56748.0
2021-04-27 11:00:00,46.59,46.6,46.5,46.5,51751.0,34.3897,34.3971,34.3233,34.3233,51751.0
2021-04-27 11:30:00,46.5,46.63,46.49,46.62,44550.0,34.3233,34.4192,34.3159,34.4118,44550.0
2021-04-27 12:00:00,46.63,46.63,46.55,46.58,33195.0,34.4192,34.4192,34.3602,34.3823,33195.0
2021-04-27 12:30:00,46.58,46.64,46.56,46.58,52831.0,34.3823,34.4266,34.3675,34.3823,52831.0
2021-04-27 13:00:00,46.59,46.71,46.58,46.68,74940.0,34.3897,34.4783,34.3823,34.4561,74940.0
2021-04-27 13:30:00,46.68,46.72,46.66,46.67,46821.0,34.4561,34.4856,34.4414,34.4487,46821.0
2021-04-27 14:00:00,46.66,46.67,46.63,46.66,57019.0,34.4414,34.4487,34.4192,34.4414,57019.0
2021-04-27 14:30:00,46.68,46.69,46.6,46.61,66935.0,34.4561,34.4635,34.3971,34.4044,66935.0
2021-04-27 15:00:00,46.61,46.62,46.56,46.61,59351.0,34.4044,34.4118,34.3675,34.4044,59351.0
2021-04-27 15:30:00,46.61,46.63,46.53,46.53,168261.0,34.4044,34.4192,34.3454,34.3454,168261.0
2021-04-28 09:30:00,46.57,46.77,46.55,46.73,74000.0,34.3749,34.5225,34.3602,34.493,74000.0
2021-04-28 10:00:00,46.73,46.77,46.68,46.76,60182.0,34.493,34.5225,34.4561,34.5152,60182.0
2021-04-28 10:30:00,46.76,46.83,46.72,46.74,43818.0,34.5152,34.5668,34.4856,34.5004,43818.0
2021-04-28 11:00:00,46.76,46.85,46.76,46.81,55167.0,34.5152,34.5816,34.5152,34.5521,55167.0
2021-04-28 11:30:00,46.81,46.85,46.79,46.79,35784.0,34.5521,34.5816,34.5373,34.5373,35784.0
2021-04-28 12:00:00,46.78,46.84,46.78,46.8,45189.0,34.5299,34.5742,34.5299,34.5447,45189.0
2021-04-28 12:30:00,46.8,46.88,46.78,46.87,53867.0,34.5447,34.6037,34.5299,34.5964,53867.0
2021-04-28 13:00:00,46.87,46.89,46.85,46.87,48653.0,34.5964,34.6111,34.5816,34.5964,48653.0
2021-04-28 13:30:00,46.87,46.88,46.8,46.88,40696.0,34.5964,34.6037,34.5447,34.6037,40696.0
2021-04-28 14:00:00,46.87,46.91,46.81,46.88,65020.0,34.5964,34.6259,34.5521,34.6037,65020.0
2021-04-28 14:30:00,46.88,46.95,46.81,46.92,68023.0,34.6037,34.6554,34.5521,34.6333,68023.0
2021-04-28 15:00:00,46.92,46.93,46.81,46.9,116836.0,34.6333,34.6407,34.5521,34.6185,116836.0
2021-04-28 15:30:00,46.9,46.91,46.81,46.87,149074.0,34.6185,34.6259,34.5521,34.5964,149074.0
2021-04-29 09:30:00,47.2,47.55,47.04,47.4,150078.0,34.8399,35.0983,34.7218,34.9876,150078.0
2021-04-29 10:00:00,47.39,47.39,47.25,47.32,31272.0,34.9802,34.9802,34.8769,34.9285,31272.0
2021-04-29 10:30:00,47.32,47.47,47.31,47.43,50021.0,34.9285,35.0392,34.9211,35.0097,50021.0
2021-04-29 11:00:00,47.43,47.53,47.42,47.46,54331.0,35.0097,35.0835,35.0023,35.0319,54331.0
2021-04-29 11:30:00,47.46,47.47,47.35,47.39,41622.0,35.0319,35.0392,34.9507,34.9802,41622.0
2021-04-29 12:00:00,47.39,47.41,47.25,47.3,41447.0,34.9802,34.995,34.8769,34.9138,41447.0
2021-04-29 12:30:00,47.3,47.36,47.29,47.32,29722.0,34.9138,34.958,34.9064,34.9285,29722.0
2021-04-29 13:00:00,47.31,47.36,47.27,47.33,30975.0,34.9211,34.958,34.8916,34.9359,30975.0
2021-04-29 13:30:00,47.33,47.35,47.26,47.28,31130.0,34.9359,34.9507,34.8842,34.899,31130.0
2021-04-29 14:00:00,47.29,47.31,47.23,47.26,33508.0,34.9064,34.9211,34.8621,34.8842,33508.0
2021-04-29 14:30:00,47.26,47.31,47.26,47.27,38985.0,34.8842,34.9211,34.8842,34.8916,38985.0
2021-04-29 15:00:00,47.28,47.33,47.25,47.25,64782.0,34.899,34.9359,34.8769,34.8769,64782.0
2021-04-29 15:30:00,47.26,47.28,47.22,47.27,107538.0,34.8842,34.899,34.8547,34.8916,107538.0
2021-04-30 09:30:00,47.3,47.47,47.2,47.24,79562.0,34.9138,35.0392,34.8399,34.8695,79562.0
2021-04-30 10:00:00,47.25,47.25,47.13,47.22,44732.0,34.8769,34.8769,34.7883,34.8547,44732.0
2021-04-30 10:30:00,47.23,47.26,47.19,47.21,56984.0,34.8621,34.8842,34.8326,34.8473,56984.0
2021-04-30 11:00:00,47.21,47.22,47.13,47.14,44476.0,34.8473,34.8547,34.7883,34.7957,44476.0
2021-04-30 11:30:00,47.12,47.25,47.12,47.23,34553.0,34.7809,34.8769,34.7809,34.8621,34553.0
2021-04-30 12:00:00,47.22,47.28,47.2,47.27,33312.0,34.8547,34.899,34.8399,34.8916,33312.0
2021-04-30 12:30:00,47.26,47.32,47.24,47.26,47520.0,34.8842,34.9285,34.8695,34.8842,47520.0
2021-04-30 13:00:00,47.26,47.29,47.25,47.29,29877.0,34.8842,34.9064,34.8769,34.9064,29877.0
2021-04-30 13:30:00,47.29,47.32,47.22,47.24,58522.0,34.9064,34.9285,34.8547,34.8695,58522.0
2021-04-30 14:00:00,47.23,47.31,47.22,47.29,42235.0,34.8621,34.9211,34.8547,34.9064,42235.0
2021-04-30 14:30:00,47.3,47.35,47.28,47.3,41241.0,34.9138,34.9507,34.899,34.9138,41241.0
2021-04-30 15:00:00,47.3,47.34,47.29,47.29,98419.0,34.9138,34.9433,34.9064,34.9064,98419.0
2021-04-30 15:30:00,47.3,47.31,47.17,47.27,259078.0,34.9138,34.9211,34.8178,34.8916,259078.0
2021-05-03 09:30:00,47.45,47.5,47.29,47.42,121295.0,35.0245,35.0614,34.9064,35.0023,121295.0
2021-05-03 10:00:00,47.42,47.54,47.38,47.54,40798.0,35.0023,35.0909,34.9728,35.0909,40798.0
2021-05-03 10:30:00,47.55,47.6,47.53,47.59,46061.0,35.0983,35.1352,35.0835,35.1278,46061.0
2021-05-03 11:00:00,47.59,47.61,47.53,47.54,83898.0,35.1278,35.1426,35.0835,35.0909,83898.0
2021-05-03 11:30:00,47.54,47.56,47.5,47.56,36299.0,35.0909,35.1057,35.0614,35.1057,36299.0
2021-05-03 12:00:00,47.55,47.55,47.5,47.53,36279.0,35.0983,35.0983,35.0614,35.0835,36279.0
2021-05-03 12:30:00,47.54,47.56,47.53,47.54,30930.0,35.0909,35.1057,35.0835,35.0909,30930.0
2021-05-03 13:00:00,47.54,47.6,47.54,47.59,43856.0,35.0909,35.1352,35.0909,35.1278,43856.0
2021-05-03 13:30:00,47.58,47.63,47.57,47.58,63590.0,35.1204,35.1573,35.1131,35.1204,63590.0
2021-05-03 14:00:00,47.58,47.6,47.53,47.6,36410.0,35.1204,35.1352,35.0835,35.1352,36410.0
2021-05-03 14:30:00,47.59,47.59,47.53,47.55,31866.0,35.1278,35.1278,35.0835,35.0983,31866.0
2021-05-03 15:00:00,47.54,47.55,47.5,47.54,47577.0,35.0909,35.0983,35.0614,35.0909,47577.0
2021-05-03 15:30:00,47.53,47.53,47.42,47.44,139905.0,35.0835,35.0835,35.0023,35.0171,139905.0
2021-05-04 09:30:00,47.45,47.53,47.29,47.34,96718.0,35.0245,35.0835,34.9064,34.9433,96718.0
2021-05-04 10:00:00,47.34,47.48,47.32,47.37,91881.0,34.9433,35.0466,34.9285,34.9654,91881.0
2021-05-04 10:30:00,47.35,47.39,47.28,47.35,44881.0,34.9507,34.9802,34.899,34.9507,44881.0
2021-05-04 11:00:00,47.36,47.45,47.31,47.45,54218.0,34.958,35.0245,34.9211,35.0245,54218.0
2021-05-04 11:30:00,47.45,47.54,47.43,47.45,55819.0,35.0245,35.0909,35.0097,35.0245,55819.0
2021-05-04 12:00:00,47.45,47.6,47.44,47.54,49739.0,35.0245,35.1352,35.0171,35.0909,49739.0
2021-05-04 12:30:00,47.53,47.55,47.49,47.52,31775.0,35.0835,35.0983,35.054,35.0761,31775.0
2021-05-04 13:00:00,47.52,47.53,47.45,47.51,52676.0,35.0761,35.0835,35.0245,35.0688,52676.0
2021-05-04 13:30:00,47.52,47.55,47.49,47.53,24379.0,35.0761,35.0983,35.054,35.0835,24379.0
2021-05-04 14:00:00,47.53,47.62,47.52,47.54,45291.0,35.0835,35.15,35.0761,35.0909,45291.0
2021-05-04 14:30:00,47.55,47.6,47.54,47.57,25818.0,35.0983,35.1352,35.0909,35.1131,25818.0
2021-05-04 15:00:00,47.57,47.59,47.54,47.57,36505.0,35.1131,35.1278,35.0909,35.1131,36505.0
2021-05-04 15:30:00,47.57,47.61,47.53,47.58,127459.0,35.1131,35.1426,35.0835,35.1204,127459.0
2021-05-05 09:30:00,47.6,47.87,47.59,47.84,96814.0,35.1352,35.3345,35.1278,35.3124,96814.0
2021-05-05 10:00:00,47.84,47.94,47.84,47.92,61217.0,35.3124,35.3862,35.3124,35.3714,61217.0
2021-05-05 10:30:00,47.93,47.95,47.86,47.87,55242.0,35.3788,35.3935,35.3271,35.3345,55242.0
2021-05-05 11:00:00,47.87,47.95,47.86,47.9,30101.0,35.3345,35.3935,35.3271,35.3566,30101.0
2021-05-05 11:30:00,47.94,47.97,47.9,47.95,32404.0,35.3862,35.4083,35.3566,35.3935,32404.0
2021-05-05 12:00:00,47.95,48.0,47.92,47.98,100012.0,35.3935,35.4305,35.3714,35.4157,100012.0
2021-05-05 12:30:00,47.98,47.98,47.93,47.94,103847.0,35.4157,35.4157,35.3788,35.3862,103847.0
2021-05-05 13:00:00,47.94,47.96,47.91,47.92,26511.0,35.3862,35.4009,35.364,35.3714,26511.0
2021-05-05 13:30:00,47.91,47.92,47.89,47.91,33606.0,35.364,35.3714,35.3493,35.364,33606.0
2021-05-05 14:00:00,47.91,47.94,47.87,47.91,37373.0,35.364,35.3862,35.3345,35.364,37373.0
2021-05-05 14:30:00,47.91,47.93,47.89,47.91,34962.0,35.364,35.3788,35.3493,35.364,34962.0
2021-05-05 15:00:00,47.91,47.93,47.89,47.91,57589.0,35.364,35.3788,35.3493,35.364,57589.0
2021-05-05 15:30:00,47.91,48.0,47.89,48.0,206302.0,35.364,35.4305,35.3493,35.4305,206302.0
2021-05-06 09:30:00,48.05,48.2,47.98,48.12,119537.0,35.4674,35.5781,35.4157,35.519,119537.0
2021-05-06 10:00:00,48.11,48.23,48.09,48.17,92836.0,35.5116,35.6002,35.4969,35.5559,92836.0
2021-05-06 10:30:00,48.17,48.18,48.05,48.15,70028.0,35.5559,35.5633,35.4674,35.5412,70028.0
2021-05-06 11:00:00,48.17,48.27,48.13,48.25,60992.0,35.5559,35.6298,35.5264,35.615,60992.0
2021-05-06 11:30:00,48.25,48.37,48.25,48.35,47423.0,35.615,35.7036,35.615,35.6888,47423.0
2021-05-06 12:00:00,48.34,48.4,48.33,48.37,39479.0,35.6814,35.7257,35.674,35.7036,39479.0
2021-05-06 12:30:00,48.37,48.4,48.31,48.32,54283.0,35.7036,35.7257,35.6593,35.6667,54283.0
2021-05-06 13:00:00,48.31,48.32,48.26,48.3,33150.0,35.6593,35.6667,35.6224,35.6519,33150.0
2021-05-06 13:30:00,48.29,48.35,48.28,48.34,27308.0,35.6445,35.6888,35.6371,35.6814,27308.0
2021-05-06 14:00:00,48.34,48.39,48.32,48.37,25101.0,35.6814,35.7183,35.6667,35.7036,25101.0
2021-05-06 14:30:00,48.37,48.41,48.36,48.39,27735.0,35.7036,35.7331,35.6962,35.7183,27735.0
2021-05-06 15:00:00,48.39,48.41,48.33,48.41,43275.0,35.7183,35.7331,35.674,35.7331,43275.0
2021-05-06 15:30:00,48.41,48.46,48.39,48.45,162462.0,35.7331,35.77,35.7183,35.7626,162462.0
2021-05-07 09:30:00,48.34,48.49,48.34,48.48,100427.0,35.6814,35.7921,35.6814,35.7848,100427.0
2021-05-07 10:00:00,48.47,48.69,48.47,48.66,75590.0,35.7774,35.9398,35.7774,35.9176,75590.0
2021-05-07 10:30:00,48.67,48.81,48.66,48.78,76975.0,35.925,36.0283,35.9176,36.0062,76975.0
2021-05-07 11:00:00,48.78,48.79,48.65,48.67,47164.0,36.0062,36.0136,35.9102,35.925,47164.0
2021-05-07 11:30:00,48.67,48.77,48.67,48.73,63368.0,35.925,35.9988,35.925,35.9693,63368.0
2021-05-07 12:00:00,48.72,48.73,48.66,48.67,47146.0,35.9619,35.9693,35.9176,35.925,47146.0
2021-05-07 12:30:00,48.66,48.73,48.62,48.68,53410.0,35.9176,35.9693,35.8881,35.9324,53410.0
2021-05-07 13:00:00,48.68,48.69,48.61,48.63,32418.0,35.9324,35.9398,35.8807,35.8955,32418.0
2021-05-07 13:30:00,48.63,48.66,48.62,48.65,23280.0,35.8955,35.9176,35.8881,35.9102,23280.0
2021-05-07 14:00:00,48.64,48.72,48.63,48.72,31138.0,35.9029,35.9619,35.8955,35.9619,31138.0
2021-05-07 14:30:00,48.72,48.77,48.7,48.77,43841.0,35.9619,35.9988,35.9471,35.9988,43841.0
2021-05-07 15:00:00,48.77,48.81,48.73,48.76,74075.0,35.9988,36.0283,35.9693,35.9914,74075.0
2021-05-07 15:30:00,48.76,48.77,48.69,48.7,154902.0,35.9914,35.9988,35.9398,35.9471,154902.0
2021-05-10 09:30:00,48.98,49.33,48.98,49.16,164221.0,36.1538,36.4122,36.1538,36.2867,164221.0
2021-05-10 10:00:00,49.16,49.16,49.03,49.07,117287.0,36.2867,36.2867,36.1907,36.2203,117287.0
2021-05-10 10:30:00,49.07,49.26,49.06,49.24,66775.0,36.2203,36.3605,36.2129,36.3457,66775.0
2021-05-10 11:00:00,49.23,49.33,49.21,49.31,74069.0,36.3384,36.4122,36.3236,36.3974,74069.0
2021-05-10 11:30:00,49.3,49.38,49.28,49.36,57763.0,36.39,36.4491,36.3753,36.4343,57763.0
2021-05-10 12:00:00,49.38,49.38,49.33,49.35,33017.0,36.4491,36.4491,36.4122,36.4269,33017.0
2021-05-10 12:30:00,49.36,49.43,49.29,49.3,38571.0,36.4343,36.486,36.3826,36.39,38571.0
2021-05-10 13:00:00,49.29,49.32,49.22,49.23,22323.0,36.3826,36.4048,36.331,36.3384,22323.0
2021-05-10 13:30:00,49.24,49.27,49.21,49.26,43512.0,36.3457,36.3679,36.3236,36.3605,43512.0
2021-05-10 14:00:00,49.25,49.25,49.12,49.12,69833.0,36.3531,36.3531,36.2572,36.2572,69833.0
2021-05-10 14:30:00,49.12,49.15,49.06,49.13,74919.0,36.2572,36.2793,36.2129,36.2645,74919.0
2021-05-10 15:00:00,49.13,49.22,49.08,49.22,104771.0,36.2645,36.331,36.2276,36.331,104771.0
2021-05-10 15:30:00,49.22,49.24,49.14,49.15,159194.0,36.331,36.3457,36.2719,36.2793,159194.0
2021-05-11 09:30:00,49.03,49.05,48.67,48.95,145659.0,36.1907,36.2055,35.925,36.1317,145659.0
2021-05-11 10:00:00,48.97,49.09,48.93,48.96,94167.0,36.1464,36.235,36.1169,36.1391,94167.0
2021-05-11 10:30:00,48.94,48.94,48.75,48.81,98807.0,36.1243,36.1243,35.9841,36.0283,98807.0
2021-05-11 11:00:00,48.81,48.85,48.67,48.85,112652.0,36.0283,36.0579,35.925,36.0579,112652.0
2021-05-11 11:30:00,48.83,48.88,48.76,48.79,49759.0,36.0431,36.08,35.9914,36.0136,49759.0
2021-05-11 12:00:00,48.8,48.81,48.68,48.7,36950.0,36.021,36.0283,35.9324,35.9471,36950.0
2021-05-11 12:30:00,48.71,48.74,48.68,48.73,44754.0,35.9545,35.9767,35.9324,35.9693,44754.0
2021-05-11 13:00:00,48.73,48.74,48.62,48.66,49725.0,35.9693,35.9767,35.8881,35.9176,49725.0
2021-05-11 13:30:00,48.66,48.75,48.66,48.72,45678.0,35.9176,35.9841,35.9176,35.9619,45678.0
2021-05-11 14:00:00,48.72,48.73,48.64,48.67,39906.0,35.9619,35.9693,35.9029,35.925,39906.0
2021-05-11 14:30:00,48.65,48.74,48.59,48.74,75144.0,35.9102,35.9767,35.866,35.9767,75144.0
2021-05-11 15:00:00,48.74,48.8,48.7,48.77,89609.0,35.9767,36.021,35.9471,35.9988,89609.0
2021-05-11 15:30:00,48.77,48.81,48.68,48.72,291138.0,35.9988,36.0283,35.9324,35.9619,291138.0
2021-05-12 09:30:00,48.73,48.85,48.61,48.78,111438.0,35.9693,36.0579,35.8807,36.0062,111438.0
2021-05-12 10:00:00,48.77,48.82,48.67,48.67,51265.0,35.9988,36.0357,35.925,35.925,51265.0
2021-05-12 10:30:00,48.67,48.67,48.55,48.61,67764.0,35.925,35.925,35.8364,35.8807,67764.0
2021-05-12 11:00:00,48.61,48.68,48.55,48.68,26612.0,35.8807,35.9324,35.8364,35.9324,26612.0
2021-05-12 11:30:00,48.69,48.7,48.56,48.56,59356.0,35.9398,35.9471,35.8438,35.8438,59356.0
2021-05-12 12:00:00,48.55,48.58,48.45,48.54,76793.0,35.8364,35.8586,35.7626,35.829,76793.0
2021-05-12 12:30:00,48.54,48.55,48.47,48.49,43911.0,35.829,35.8364,35.7774,35.7921,43911.0
2021-05-12 13:00:00,48.5,48.57,48.48,48.54,41575.0,35.7995,35.8512,35.7848,35.829,41575.0
2021-05-12 13:30:00,48.54,48.58,48.53,48.55,44183.0,35.829,35.8586,35.8217,35.8364,44183.0
2021-05-12 14:00:00,48.55,48.56,48.48,48.49,47050.0,35.8364,35.8438,35.7848,35.7921,47050.0
2021-05-12 14:30:00,48.49,48.59,48.49,48.57,71741.0,35.7921,35.866,35.7921,35.8512,71741.0
2021-05-12 15:00:00,48.57,48.57,48.42,48.43,59775.0,35.8512,35.8512,35.7405,35.7479,59775.0
2021-05-12 15:30:00,48.43,48.46,48.38,48.39,163584.0,35.7479,35.77,35.7109,35.7183,163584.0
2021-05-13 09:30:00,48.19,48.53,48.19,48.47,96947.0,35.5707,35.8217,35.5707,35.7774,96947.0
2021-05-13 10:00:00,48.47,48.59,48.46,48.56,94227.0,35.7774,35.866,35.77,35.8438,94227.0
2021-05-13 10:30:00,48.58,48.67,48.58,48.67,27261.0,35.8586,35.925,35.8586,35.925,27261.0
2021-05-13 11:00:00,48.66,48.67,48.59,48.64,31560.0,35.9176,35.925,35.866,35.9029,31560.0
2021-05-13 11:30:00,48.64,48.73,48.59,48.65,63182.0,35.9029,35.9693,35.866,35.9102,63182.0
2021-05-13 12:00:00,48.65,48.73,48.64,48.72,35442.0,35.9102,35.9693,35.9029,35.9619,35442.0
2021-05-13 12:30:00,48.73,48.77,48.66,48.68,55391.0,35.9693,35.9988,35.9176,35.9324,55391.0
2021-05-13 13:00:00,48.69,48.69,48.51,48.55,53986.0,35.9398,35.9398,35.8069,35.8364,53986.0
2021-05-13 13:30:00,48.55,48.56,48.48,48.56,56920.0,35.8364,35.8438,35.7848,35.8438,56920.0
2021-05-13 14:00:00,48.57,48.68,48.55,48.67,81176.0,35.8512,35.9324,35.8364,35.925,81176.0
2021-05-13 14:30:00,48.66,48.67,48.59,48.65,47148.0,35.9176,35.925,35.866,35.9102,47148.0
2021-05-13 15:00:00,48.64,48.7,48.64,48.66,55134.0,35.9029,35.9471,35.9029,35.9176,55134.0
2021-05-13 15:30:00,48.66,48.74,48.62,48.64,189765.0,35.9176,35.9767,35.8881,35.9029,189765.0
2021-05-14 09:30:00,48.93,48.94,48.76,48.84,69573.0,36.1169,36.1243,35.9914,36.0505,69573.0
2021-05-14 10:00:00,48.85,48.92,48.81,48.83,31996.0,36.0579,36.1095,36.0283,36.0431,31996.0
2021-05-14 10:30:00,48.84,48.92,48.82,48.89,40148.0,36.0505,36.1095,36.0357,36.0874,40148.0
2021-05-14 11:00:00,48.88,48.98,48.87,48.95,34038.0,36.08,36.1538,36.0726,36.1317,34038.0
2021-05-14 11:30:00,48.96,48.97,48.91,48.93,27679.0,36.1391,36.1464,36.1022,36.1169,27679.0
2021-05-14 12:00:00,48.93,48.94,48.89,48.89,26235.0,36.1169,36.1243,36.0874,36.0874,26235.0
2021-05-14 12:30:00,48.9,48.92,48.88,48.92,24908.0,36.0948,36.1095,36.08,36.1095,24908.0
2021-05-14 13:00:00,48.92,48.95,48.89,48.92,31108.0,36.1095,36.1317,36.0874,36.1095,31108.0
2021-05-14 13:30:00,48.93,48.95,48.91,48.93,32309.0,36.1169,36.1317,36.1022,36.1169,32309.0
2021-05-14 14:00:00,48.94,48.96,48.91,48.92,33236.0,36.1243,36.1391,36.1022,36.1095,33236.0
2021-05-14 14:30:00,48.91,48.99,48.91,48.98,39394.0,36.1022,36.1612,36.1022,36.1538,39394.0
2021-05-14 15:00:00,48.97,49.0,48.94,48.96,53181.0,36.1464,36.1686,36.1243,36.1391,53181.0
2021-05-14 15:30:00,48.95,48.97,48.89,48.92,132677.0,36.1317,36.1464,36.0874,36.1095,132677.0
2021-05-17 09:30:00,49.09,49.14,48.93,49.13,142068.0,36.235,36.2719,36.1169,36.2645,142068.0
2021-05-17 10:00:00,49.13,49.18,49.0,49.02,74672.0,36.2645,36.3015,36.1686,36.1834,74672.0
2021-05-17 10:30:00,49.02,49.11,49.01,49.07,43892.0,36.1834,36.2498,36.176,36.2203,43892.0
2021-05-17 11:00:00,49.07,49.11,49.03,49.05,46206.0,36.2203,36.2498,36.1907,36.2055,46206.0
2021-05-17 11:30:00,49.04,49.07,48.99,49.07,50847.0,36.1981,36.2203,36.1612,36.2203,50847.0
2021-05-17 12:00:00,49.06,49.1,49.02,49.07,36858.0,36.2129,36.2424,36.1834,36.2203,36858.0
2021-05-17 12:30:00,49.08,49.12,49.07,49.09,65967.0,36.2276,36.2572,36.2203,36.235,65967.0
2021-05-17 13:00:00,49.09,49.1,49.04,49.06,36413.0,36.235,36.2424,36.1981,36.2129,36413.0
2021-05-17 13:30:00,49.05,49.1,49.03,49.1,26946.0,36.2055,36.2424,36.1907,36.2424,26946.0
2021-05-17 14:00:00,49.11,49.15,49.09,49.12,45915.0,36.2498,36.2793,36.235,36.2572,45915.0
2021-05-17 14:30:00,49.12,49.18,49.1,49.18,40039.0,36.2572,36.3015,36.2424,36.3015,40039.0
2021-05-17 15:00:00,49.17,49.17,49.06,49.08,58050.0,36.2941,36.2941,36.2129,36.2276,58050.0
2021-05-17 15:30:00,49.08,49.09,49.02,49.03,191096.0,36.2276,36.235,36.1834,36.1907,191096.0
2021-05-18 09:30:00,48.93,49.11,48.74,48.75,181538.0,36.1169,36.2498,35.9767,35.9841,181538.0
2021-05-18 10:00:00,48.76,48.91,48.67,48.91,92528.0,35.9914,36.1022,35.925,36.1022,92528.0
2021-05-18 10:30:00,48.9,49.11,48.88,49.11,77735.0,36.0948,36.2498,36.08,36.2498,77735.0
2021-05-18 11:00:00,49.1,49.18,49.09,49.18,56211.0,36.2424,36.3015,36.235,36.3015,56211.0
2021-05-18 11:30:00,49.17,49.21,49.13,49.18,45496.0,36.2941,36.3236,36.2645,36.3015,45496.0
2021-05-18 12:00:00,49.18,49.18,49.07,49.11,80704.0,36.3015,36.3015,36.2203,36.2498,80704.0
2021-05-18 12:30:00,49.1,49.17,49.09,49.17,57970.0,36.2424,36.2941,36.235,36.2941,57970.0
2021-05-18 13:00:00,49.16,49.19,49.09,49.12,42285.0,36.2867,36.3088,36.235,36.2572,42285.0
2021-05-18 13:30:00,49.12,49.2,49.11,49.19,74316.0,36.2572,36.3162,36.2498,36.3088,74316.0
2021-05-18 14:00:00,49.19,49.2,49.16,49.17,57919.0,36.3088,36.3162,36.2867,36.2941,57919.0
2021-05-18 14:30:00,49.18,49.24,49.16,49.23,63670.0,36.3015,36.3457,36.2867,36.3384,63670.0
2021-05-18 15:00:00,49.22,49.29,49.21,49.29,74409.0,36.331,36.3826,36.3236,36.3826,74409.0
2021-05-18 15:30:00,49.28,49.31,49.19,49.24,359232.0,36.3753,36.3974,36.3088,36.3457,359232.0
2021-05-19 09:30:00,48.98,49.0,48.86,48.94,221685.0,36.1538,36.1686,36.0653,36.1243,221685.0
2021-05-19 10:00:00,48.93,48.94,48.6,48.68,99429.0,36.1169,36.1243,35.8733,35.9324,99429.0
2021-05-19 10:30:00,48.67,48.73,48.56,48.63,122790.0,35.925,35.9693,35.8438,35.8955,122790.0
2021-05-19 11:00:00,48.62,48.72,48.6,48.69,105488.0,35.8881,35.9619,35.8733,35.9398,105488.0
2021-05-19 11:30:00,48.68,48.88,48.68,48.88,112020.0,35.9324,36.08,35.9324,36.08,112020.0
2021-05-19 12:00:00,48.88,49.02,48.86,48.97,192418.0,36.08,36.1834,36.0653,36.1464,192418.0
2021-05-19 12:30:00,48.97,49.04,48.93,49.04,144066.0,36.1464,36.1981,36.1169,36.1981,144066.0
2021-05-19 13:00:00,49.05,49.1,49.01,49.07,98017.0,36.2055,36.2424,36.176,36.2203,98017.0
2021-05-19 13:30:00,49.06,49.09,48.99,49.05,83660.0,36.2129,36.235,36.1612,36.2055,83660.0
2021-05-19 14:00:00,49.05,49.22,48.93,49.14,432505.0,36.2055,36.331,36.1169,36.2719,432505.0
2021-05-19 14:30:00,49.14,49.17,48.91,48.99,146866.0,36.2719,36.2941,36.1022,36.1612,146866.0
2021-05-19 15:00:00,48.98,49.09,48.91,49.04,288129.0,36.1538,36.235,36.1022,36.1981,288129.0
2021-05-19 15:30:00,49.03,49.04,48.9,48.99,392890.0,36.1907,36.1981,36.0948,36.1612,392890.0
2021-05-20 09:30:00,49.13,49.37,49.03,49.29,151815.0,36.2645,36.4417,36.1907,36.3826,151815.0
2021-05-20 10:00:00,49.29,49.44,49.28,49.44,57154.0,36.3826,36.4934,36.3753,36.4934,57154.0
2021-05-20 10:30:00,49.45,49.48,49.39,49.45,41393.0,36.5007,36.5229,36.4565,36.5007,41393.0
2021-05-20 11:00:00,49.46,49.5,49.42,49.46,86582.0,36.5081,36.5377,36.4786,36.5081,86582.0
2021-05-20 11:30:00,49.46,49.61,49.45,49.56,68478.0,36.5081,36.6189,36.5007,36.5819,68478.0
2021-05-20 12:00:00,49.56,49.64,49.53,49.59,48399.0,36.5819,36.641,36.5598,36.6041,48399.0
2021-05-20 12:30:00,49.59,49.6,49.49,49.53,32456.0,36.6041,36.6115,36.5303,36.5598,32456.0
2021-05-20 13:00:00,49.52,49.56,49.49,49.56,25094.0,36.5524,36.5819,36.5303,36.5819,25094.0
2021-05-20 13:30:00,49.56,49.56,49.49,49.54,46336.0,36.5819,36.5819,36.5303,36.5672,46336.0
2021-05-20 14:00:00,49.53,49.57,49.52,49.52,48068.0,36.5598,36.5893,36.5524,36.5524,48068.0
2021-05-20 14:30:00,49.53,49.57,49.5,49.55,47205.0,36.5598,36.5893,36.5377,36.5746,47205.0
2021-05-20 15:00:00,49.55,49.69,49.53,49.65,90519.0,36.5746,36.6779,36.5598,36.6484,90519.0
2021-05-20 15:30:00,49.65,49.66,49.56,49.62,167008.0,36.6484,36.6558,36.5819,36.6262,167008.0
2021-05-21 09:30:00,49.78,49.85,49.72,49.8,128540.0,36.7443,36.796,36.7,36.7591,128540.0
2021-05-21 10:00:00,49.79,49.83,49.74,49.77,64332.0,36.7517,36.7812,36.7148,36.737,64332.0
2021-05-21 10:30:00,49.78,49.84,49.74,49.83,101410.0,36.7443,36.7886,36.7148,36.7812,101410.0
2021-05-21 11:00:00,49.83,49.86,49.8,49.8,55614.0,36.7812,36.8034,36.7591,36.7591,55614.0
2021-05-21 11:30:00,49.79,49.85,49.69,49.7,93170.0,36.7517,36.796,36.6779,36.6853,93170.0
2021-05-21 12:00:00,49.7,49.72,49.6,49.61,43172.0,36.6853,36.7,36.6115,36.6189,43172.0
2021-05-21 12:30:00,49.61,49.65,49.49,49.49,39767.0,36.6189,36.6484,36.5303,36.5303,39767.0
2021-05-21 13:00:00,49.49,49.51,49.44,49.46,36341.0,36.5303,36.545,36.4934,36.5081,36341.0
2021-05-21 13:30:00,49.46,49.51,49.45,49.48,51971.0,36.5081,36.545,36.5007,36.5229,51971.0
2021-05-21 14:00:00,49.48,49.55,49.45,49.54,45186.0,36.5229,36.5746,36.5007,36.5672,45186.0
2021-05-21 14:30:00,49.54,49.6,49.52,49.59,32141.0,36.5672,36.6115,36.5524,36.6041,32141.0
2021-05-21 15:00:00,49.59,49.6,49.55,49.58,54336.0,36.6041,36.6115,36.5746,36.5967,54336.0
2021-05-21 15:30:00,49.58,49.58,49.51,49.52,201303.0,36.5967,36.5967,36.545,36.5524,201303.0
2021-05-24 09:30:00,49.6,49.76,49.44,49.47,65466.0,36.6115,36.7296,36.4934,36.5155,65466.0
2021-05-24 10:00:00,49.47,49.54,49.45,49.5,37470.0,36.5155,36.5672,36.5007,36.5377,37470.0
2021-05-24 10:30:00,49.5,49.52,49.47,49.5,30634.0,36.5377,36.5524,36.5155,36.5377,30634.0
2021-05-24 11:00:00,49.5,49.5,49.43,49.46,24303.0,36.5377,36.5377,36.486,36.5081,24303.0
2021-05-24 11:30:00,49.47,49.48,49.41,49.43,32539.0,36.5155,36.5229,36.4712,36.486,32539.0
2021-05-24 12:00:00,49.44,49.45,49.42,49.42,49073.0,36.4934,36.5007,36.4786,36.4786,49073.0
2021-05-24 12:30:00,49.43,49.47,49.41,49.47,30837.0,36.486,36.5155,36.4712,36.5155,30837.0
2021-05-24 13:00:00,49.47,49.5,49.45,49.48,33950.0,36.5155,36.5377,36.5007,36.5229,33950.0
2021-05-24 13:30:00,49.47,49.52,49.47,49.52,32573.0,36.5155,36.5524,36.5155,36.5524,32573.0
2021-05-24 14:00:00,49.52,49.57,49.52,49.57,33827.0,36.5524,36.5893,36.5524,36.5893,33827.0
2021-05-24 14:30:00,49.57,49.61,49.55,49.61,40445.0,36.5893,36.6189,36.5746,36.6189,40445.0
2021-05-24 15:00:00,49.61,49.63,49.59,49.62,50885.0,36.6189,36.6336,36.6041,36.6262,50885.0
2021-05-24 15:30:00,49.62,49.66,49.57,49.57,81373.0,36.6262,36.6558,36.5893,36.5893,81373.0
2021-05-25 09:30:00,49.56,49.59,49.24,49.33,121778.0,36.5819,36.6041,36.3457,36.4122,121778.0
2021-05-25 10:00:00,49.33,49.4,49.29,49.35,73870.0,36.4122,36.4638,36.3826,36.4269,73870.0
2021-05-25 10:30:00,49.37,49.4,49.28,49.38,54015.0,36.4417,36.4638,36.3753,36.4491,54015.0
2021-05-25 11:00:00,49.38,49.51,49.37,49.48,46893.0,36.4491,36.545,36.4417,36.5229,46893.0
2021-05-25 11:30:00,49.49,49.6,49.49,49.58,62428.0,36.5303,36.6115,36.5303,36.5967,62428.0
2021-05-25 12:00:00,49.59,49.69,49.59,49.68,36394.0,36.6041,36.6779,36.6041,36.6705,36394.0
2021-05-25 12:30:00,49.69,49.7,49.61,49.62,57758.0,36.6779,36.6853,36.6189,36.6262,57758.0
2021-05-25 13:00:00,49.63,49.64,49.56,49.63,71644.0,36.6336,36.641,36.5819,36.6336,71644.0
2021-05-25 13:30:00,49.63,49.63,49.51,49.51,50778.0,36.6336,36.6336,36.545,36.545,50778.0
2021-05-25 14:00:00,49.51,49.62,49.51,49.58,72180.0,36.545,36.6262,36.545,36.5967,72180.0
2021-05-25 14:30:00,49.57,49.67,49.57,49.66,85797.0,36.5893,36.6631,36.5893,36.6558,85797.0
2021-05-25 15:00:00,49.65,49.71,49.62,49.63,93431.0,36.6484,36.6927,36.6262,36.6336,93431.0
2021-05-25 15:30:00,49.63,49.66,49.55,49.57,245379.0,36.6336,36.6558,36.5746,36.5893,245379.0
2021-05-26 09:30:00,49.49,49.59,49.37,49.52,86500.0,36.5303,36.6041,36.4417,36.5524,86500.0
2021-05-26 10:00:00,49.54,49.66,49.52,49.63,58611.0,36.5672,36.6558,36.5524,36.6336,58611.0
2021-05-26 10:30:00,49.64,49.74,49.61,49.62,81344.0,36.641,36.7148,36.6189,36.6262,81344.0
2021-05-26 11:00:00,49.62,49.7,49.59,49.62,52746.0,36.6262,36.6853,36.6041,36.6262,52746.0
2021-05-26 11:30:00,49.63,49.69,49.6,49.64,64866.0,36.6336,36.6779,36.6115,36.641,64866.0
2021-05-26 12:00:00,49.64,49.68,49.63,49.66,41682.0,36.641,36.6705,36.6336,36.6558,41682.0
2021-05-26 12:30:00,49.66,49.69,49.62,49.66,54306.0,36.6558,36.6779,36.6262,36.6558,54306.0
2021-05-26 13:00:00,49.65,49.69,49.63,49.66,39790.0,36.6484,36.6779,36.6336,36.6558,39790.0
2021-05-26 13:30:00,49.66,49.69,49.62,49.65,31519.0,36.6558,36.6779,36.6262,36.6484,31519.0
2021-05-26 14:00:00,49.65,49.68,49.6,49.61,37947.0,36.6484,36.6705,36.6115,36.6189,37947.0
2021-05-26 14:30:00,49.62,49.7,49.62,49.69,39636.0,36.6262,36.6853,36.6262,36.6779,39636.0
2021-05-26 15:00:00,49.7,49.7,49.64,49.66,30498.0,36.6853,36.6853,36.641,36.6558,30498.0
2021-05-26 15:30:00,49.67,49.76,49.66,49.68,191191.0,36.6631,36.7296,36.6558,36.6705,191191.0
2021-05-27 09:30:00,49.76,49.94,49.63,49.81,181280.0,36.7296,36.8624,36.6336,36.7665,181280.0
2021-05-27 10:00:00,49.8,50.05,49.77,50.05,72332.0,36.7591,36.9436,36.737,36.9436,72332.0
2021-05-27 10:30:00,50.05,50.09,49.99,50.02,64631.0,36.9436,36.9732,36.8993,36.9215,64631.0
2021-05-27 11:00:00,50.02,50.02,49.87,49.88,91716.0,36.9215,36.9215,36.8108,36.8181,91716.0
2021-05-27 11:30:00,49.87,49.96,49.85,49.89,68843.0,36.8108,36.8772,36.796,36.8255,68843.0
2021-05-27 12:00:00,49.89,49.89,49.75,49.77,55984.0,36.8255,36.8255,36.7222,36.737,55984.0
2021-05-27 12:30:00,49.77,49.77,49.72,49.74,58932.0,36.737,36.737,36.7,36.7148,58932.0
2021-05-27 13:00:00,49.74,49.95,49.74,49.94,96445.0,36.7148,36.8698,36.7148,36.8624,96445.0
2021-05-27 13:30:00,49.94,49.94,49.85,49.9,46252.0,36.8624,36.8624,36.796,36.8329,46252.0
2021-05-27 14:00:00,49.9,49.92,49.84,49.88,43764.0,36.8329,36.8477,36.7886,36.8181,43764.0
2021-05-27 14:30:00,49.87,49.88,49.78,49.79,25256.0,36.8108,36.8181,36.7443,36.7517,25256.0
2021-05-27 15:00:00,49.78,49.83,49.76,49.79,67076.0,36.7443,36.7812,36.7296,36.7517,67076.0
2021-05-27 15:30:00,49.79,49.8,49.57,49.71,342637.0,36.7517,36.7591,36.5893,36.6927,342637.0
2021-05-28 09:30:00,49.65,49.9,49.6,49.85,71548.0,36.6484,36.8329,36.6115,36.796,71548.0
2021-05-28 10:00:00,49.85,49.96,49.85,49.96,45557.0,36.796,36.8772,36.796,36.8772,45557.0
2021-05-28 10:30:00,49.95,49.96,49.87,49.88,72962.0,36.8698,36.8772,36.8108,36.8181,72962.0
2021-05-28 11:00:00,49.88,49.91,49.83,49.85,47583.0,36.8181,36.8403,36.7812,36.796,47583.0
2021-05-28 11:30:00,49.87,49.95,49.83,49.84,32985.0,36.8108,36.8698,36.7812,36.7886,32985.0
2021-05-28 12:00:00,49.83,49.85,49.8,49.82,12882.0,36.7812,36.796,36.7591,36.7739,12882.0
2021-05-28 12:30:00,49.82,49.84,49.78,49.79,23408.0,36.7739,36.7886,36.7443,36.7517,23408.0
2021-05-28 13:00:00,49.79,49.8,49.76,49.79,25160.0,36.7517,36.7591,36.7296,36.7517,25160.0
2021-05-28 13:30:00,49.78,49.81,49.76,49.76,22447.0,36.7443,36.7665,36.7296,36.7296,22447.0
2021-05-28 14:00:00,49.77,49.8,49.72,49.75,42017.0,36.737,36.7591,36.7,36.7222,42017.0
2021-05-28 14:30:00,49.76,49.82,49.76,49.8,24171.0,36.7296,36.7739,36.7296,36.7591,24171.0
2021-05-28 15:00:00,49.8,49.84,49.76,49.83,29845.0,36.7591,36.7886,36.7296,36.7812,29845.0
2021-05-28 15:30:00,49.83,49.89,49.7,49.72,287872.0,36.7812,36.8255,36.6853,36.7,287872.0
2021-06-01 09:30:00,50.0,50.33,49.96,50.25,202005.0,36.9067,37.1503,36.8772,37.0913,202005.0
2021-06-01 10:00:00,50.26,50.35,50.22,50.28,88595.0,37.0986,37.1651,37.0691,37.1134,88595.0
2021-06-01 10:30:00,50.27,50.31,50.23,50.29,80365.0,37.106,37.1355,37.0765,37.1208,80365.0
2021-06-01 11:00:00,50.29,50.31,50.24,50.27,44825.0,37.1208,37.1355,37.0839,37.106,44825.0
2021-06-01 11:30:00,50.28,50.32,50.22,50.24,46562.0,37.1134,37.1429,37.0691,37.0839,46562.0
2021-06-01 12:00:00,50.24,50.26,50.13,50.14,65722.0,37.0839,37.0986,37.0027,37.0101,65722.0
2021-06-01 12:30:00,50.14,50.21,50.13,50.15,36820.0,37.0101,37.0617,37.0027,37.0174,36820.0
2021-06-01 13:00:00,50.15,50.16,50.06,50.06,49923.0,37.0174,37.0248,36.951,36.951,49923.0
2021-06-01 13:30:00,50.06,50.11,50.02,50.11,66003.0,36.951,36.9879,36.9215,36.9879,66003.0
2021-06-01 14:00:00,50.1,50.15,50.1,50.15,34709.0,36.9805,37.0174,36.9805,37.0174,34709.0
2021-06-01 14:30:00,50.15,50.17,50.13,50.16,38835.0,37.0174,37.0322,37.0027,37.0248,38835.0
2021-06-01 15:00:00,50.15,50.16,50.08,50.09,89588.0,37.0174,37.0248,36.9658,36.9732,89588.0
2021-06-01 15:30:00,50.09,50.1,50.02,50.07,225787.0,36.9732,36.9805,36.9215,36.9584,225787.0
2021-06-02 09:30:00,50.23,50.37,50.09,50.23,133959.0,37.0765,37.1798,36.9732,37.0765,133959.0
2021-06-02 10:00:00,50.22,50.3,50.2,50.29,49967.0,37.0691,37.1282,37.0544,37.1208,49967.0
2021-06-02 10:30:00,50.29,50.32,50.24,50.26,48213.0,37.1208,37.1429,37.0839,37.0986,48213.0
2021-06-02 11:00:00,50.26,50.32,50.24,50.27,43906.0,37.0986,37.1429,37.0839,37.106,43906.0
2021-06-02 11:30:00,50.28,50.29,50.22,50.26,44241.0,37.1134,37.1208,37.0691,37.0986,44241.0
2021-06-02 12:00:00,50.25,50.26,50.18,50.22,58265.0,37.0913,37.0986,37.0396,37.0691,58265.0
2021-06-02 12:30:00,50.22,50.26,50.2,50.25,102195.0,37.0691,37.0986,37.0544,37.0913,102195.0
2021-06-02 13:00:00,50.25,50.26,50.19,50.23,44121.0,37.0913,37.0986,37.047,37.0765,44121.0
2021-06-02 13:30:00,50.23,50.23,50.18,50.22,34242.0,37.0765,37.0765,37.0396,37.0691,34242.0
2021-06-02 14:00:00,50.22,50.27,50.2,50.26,28910.0,37.0691,37.106,37.0544,37.0986,28910.0
2021-06-02 14:30:00,50.25,50.29,50.22,50.27,31336.0,37.0913,37.1208,37.0691,37.106,31336.0
2021-06-02 15:00:00,50.27,50.31,50.24,50.26,71331.0,37.106,37.1355,37.0839,37.0986,71331.0
2021-06-02 15:30:00,50.25,50.35,50.24,50.31,151831.0,37.0913,37.1651,37.0839,37.1355,151831.0
2021-06-03 09:30:00,50.06,50.35,50.06,50.21,117284.0,36.951,37.1651,36.951,37.0617,117284.0
2021-06-03 10:00:00,50.21,50.3,50.19,50.23,44813.0,37.0617,37.1282,37.047,37.0765,44813.0
2021-06-03 10:30:00,50.22,50.34,50.21,50.29,50907.0,37.0691,37.1577,37.0617,37.1208,50907.0
2021-06-03 11:00:00,50.29,50.34,50.27,50.28,36414.0,37.1208,37.1577,37.106,37.1134,36414.0
2021-06-03 11:30:00,50.28,50.3,50.21,50.22,31835.0,37.1134,37.1282,37.0617,37.0691,31835.0
2021-06-03 12:00:00,50.22,50.26,50.14,50.16,59292.0,37.0691,37.0986,37.0101,37.0248,59292.0
2021-06-03 12:30:00,50.16,50.2,50.13,50.14,54607.0,37.0248,37.0544,37.0027,37.0101,54607.0
2021-06-03 13:00:00,50.15,50.19,50.12,50.18,43197.0,37.0174,37.047,36.9953,37.0396,43197.0
2021-06-03 13:30:00,50.17,50.21,50.16,50.2,69458.0,37.0322,37.0617,37.0248,37.0544,69458.0
2021-06-03 14:00:00,50.19,50.22,50.18,50.21,51190.0,37.047,37.0691,37.0396,37.0617,51190.0
2021-06-03 14:30:00,50.21,50.26,50.2,50.22,46229.0,37.0617,37.0986,37.0544,37.0691,46229.0
2021-06-03 15:00:00,50.23,50.23,50.19,50.23,38588.0,37.0765,37.0765,37.047,37.0765,38588.0
2021-06-03 15:30:00,50.23,50.25,50.14,50.15,235491.0,37.0765,37.0913,37.0101,37.0174,235491.0
2021-06-04 09:30:00,50.3,50.47,50.29,50.44,127792.0,37.1282,37.2536,37.1208,37.2315,127792.0
2021-06-04 10:00:00,50.44,50.51,50.4,50.43,88159.0,37.2315,37.2832,37.202,37.2241,88159.0
2021-06-04 10:30:00,50.43,50.46,50.41,50.45,30818.0,37.2241,37.2463,37.2094,37.2389,30818.0
2021-06-04 11:00:00,50.47,50.49,50.42,50.48,26850.0,37.2536,37.2684,37.2167,37.261,26850.0
2021-06-04 11:30:00,50.49,50.5,50.38,50.4,52957.0,37.2684,37.2758,37.1872,37.202,52957.0
2021-06-04 12:00:00,50.4,50.41,50.36,50.37,25342.0,37.202,37.2094,37.1725,37.1798,25342.0
2021-06-04 12:30:00,50.37,50.4,50.33,50.4,42534.0,37.1798,37.202,37.1503,37.202,42534.0
2021-06-04 13:00:00,50.4,50.42,50.37,50.4,20087.0,37.202,37.2167,37.1798,37.202,20087.0
2021-06-04 13:30:00,50.4,50.47,50.4,50.45,26472.0,37.202,37.2536,37.202,37.2389,26472.0
2021-06-04 14:00:00,50.44,50.5,50.44,50.5,25696.0,37.2315,37.2758,37.2315,37.2758,25696.0
2021-06-04 14:30:00,50.5,50.53,50.5,50.53,30215.0,37.2758,37.2979,37.2758,37.2979,30215.0
2021-06-04 15:00:00,50.53,50.6,50.52,50.57,57345.0,37.2979,37.3496,37.2906,37.3275,57345.0
2021-06-04 15:30:00,50.58,50.58,50.52,50.55,127509.0,37.3348,37.3348,37.2906,37.3127,127509.0
2021-06-07 09:30:00,50.76,50.82,50.57,50.7,123143.0,37.4677,37.512,37.3275,37.4234,123143.0
2021-06-07 10:00:00,50.71,50.81,50.66,50.78,42749.0,37.4308,37.5046,37.3939,37.4825,42749.0
2021-06-07 10:30:00,50.77,50.8,50.65,50.73,45718.0,37.4751,37.4972,37.3865,37.4456,45718.0
2021-06-07 11:00:00,50.73,50.78,50.7,50.78,23295.0,37.4456,37.4825,37.4234,37.4825,23295.0
2021-06-07 11:30:00,50.78,50.82,50.74,50.82,26402.0,37.4825,37.512,37.4529,37.512,26402.0
2021-06-07 12:00:00,50.82,50.85,50.74,50.76,38931.0,37.512,37.5341,37.4529,37.4677,38931.0
2021-06-07 12:30:00,50.76,50.83,50.73,50.82,34299.0,37.4677,37.5194,37.4456,37.512,34299.0
2021-06-07 13:00:00,50.81,50.85,50.78,50.85,29398.0,37.5046,37.5341,37.4825,37.5341,29398.0
2021-06-07 13:30:00,50.85,50.85,50.79,50.8,28308.0,37.5341,37.5341,37.4898,37.4972,28308.0
2021-06-07 14:00:00,50.8,50.81,50.74,50.75,54059.0,37.4972,37.5046,37.4529,37.4603,54059.0
2021-06-07 14:30:00,50.75,50.81,50.74,50.81,38005.0,37.4603,37.5046,37.4529,37.5046,38005.0
2021-06-07 15:00:00,50.81,50.82,50.77,50.79,47237.0,37.5046,37.512,37.4751,37.4898,47237.0
2021-06-07 15:30:00,50.8,50.8,50.73,50.79,156747.0,37.4972,37.4972,37.4456,37.4898,156747.0
2021-06-08 09:30:00,50.79,50.89,50.71,50.72,77647.0,37.4898,37.5637,37.4308,37.4382,77647.0
2021-06-08 10:00:00,50.73,50.79,50.65,50.67,36092.0,37.4456,37.4898,37.3865,37.4013,36092.0
2021-06-08 10:30:00,50.67,50.79,50.62,50.74,34499.0,37.4013,37.4898,37.3644,37.4529,34499.0
2021-06-08 11:00:00,50.75,50.8,50.73,50.78,50388.0,37.4603,37.4972,37.4456,37.4825,50388.0
2021-06-08 11:30:00,50.77,50.83,50.75,50.81,33463.0,37.4751,37.5194,37.4603,37.5046,33463.0
2021-06-08 12:00:00,50.81,50.81,50.72,50.72,44488.0,37.5046,37.5046,37.4382,37.4382,44488.0
2021-06-08 12:30:00,50.72,50.73,50.69,50.73,47123.0,37.4382,37.4456,37.416,37.4456,47123.0
2021-06-08 13:00:00,50.73,50.79,50.71,50.72,42557.0,37.4456,37.4898,37.4308,37.4382,42557.0
2021-06-08 13:30:00,50.72,50.77,50.71,50.74,32250.0,37.4382,37.4751,37.4308,37.4529,32250.0
2021-06-08 14:00:00,50.73,50.76,50.71,50.71,24850.0,37.4456,37.4677,37.4308,37.4308,24850.0
2021-06-08 14:30:00,50.72,50.74,50.69,50.73,31552.0,37.4382,37.4529,37.416,37.4456,31552.0
2021-06-08 15:00:00,50.74,50.77,50.72,50.76,38418.0,37.4529,37.4751,37.4382,37.4677,38418.0
2021-06-08 15:30:00,50.75,50.76,50.66,50.67,145917.0,37.4603,37.4677,37.3939,37.4013,145917.0
2021-06-09 09:30:00,50.77,50.87,50.64,50.75,129576.0,37.4751,37.5489,37.3791,37.4603,129576.0
2021-06-09 10:00:00,50.75,50.77,50.65,50.71,51363.0,37.4603,37.4751,37.3865,37.4308,51363.0
2021-06-09 10:30:00,50.71,50.71,50.61,50.65,38455.0,37.4308,37.4308,37.357,37.3865,38455.0
2021-06-09 11:00:00,50.66,50.66,50.59,50.62,39164.0,37.3939,37.3939,37.3422,37.3644,39164.0
2021-06-09 11:30:00,50.62,50.65,50.59,50.62,48450.0,37.3644,37.3865,37.3422,37.3644,48450.0
2021-06-09 12:00:00,50.61,50.62,50.57,50.6,32293.0,37.357,37.3644,37.3275,37.3496,32293.0
2021-06-09 12:30:00,50.59,50.6,50.56,50.57,22917.0,37.3422,37.3496,37.3201,37.3275,22917.0
2021-06-09 13:00:00,50.57,50.62,50.54,50.62,24449.0,37.3275,37.3644,37.3053,37.3644,24449.0
2021-06-09 13:30:00,50.62,50.64,50.58,50.62,64021.0,37.3644,37.3791,37.3348,37.3644,64021.0
2021-06-09 14:00:00,50.61,50.63,50.59,50.61,33404.0,37.357,37.3717,37.3422,37.357,33404.0
2021-06-09 14:30:00,50.6,50.64,50.6,50.63,36210.0,37.3496,37.3791,37.3496,37.3717,36210.0
2021-06-09 15:00:00,50.63,50.65,50.6,50.61,63657.0,37.3717,37.3865,37.3496,37.357,63657.0
2021-06-09 15:30:00,50.61,50.64,50.57,50.58,104852.0,37.357,37.3791,37.3275,37.3348,104852.0
2021-06-10 09:30:00,50.67,50.74,50.61,50.71,91074.0,37.4013,37.4529,37.357,37.4308,91074.0
2021-06-10 10:00:00,50.72,50.79,50.65,50.74,51651.0,37.4382,37.4898,37.3865,37.4529,51651.0
2021-06-10 10:30:00,50.75,50.78,50.63,50.65,38114.0,37.4603,37.4825,37.3717,37.3865,38114.0
2021-06-10 11:00:00,50.64,50.69,50.64,50.68,24977.0,37.3791,37.416,37.3791,37.4087,24977.0
2021-06-10 11:30:00,50.69,50.74,50.67,50.72,36245.0,37.416,37.4529,37.4013,37.4382,36245.0
2021-06-10 12:00:00,50.7,50.74,50.69,50.71,26048.0,37.4234,37.4529,37.416,37.4308,26048.0
2021-06-10 12:30:00,50.73,50.82,50.73,50.82,28956.0,37.4456,37.512,37.4456,37.512,28956.0
2021-06-10 13:00:00,50.82,50.87,50.81,50.86,26821.0,37.512,37.5489,37.5046,37.5415,26821.0
2021-06-10 13:30:00,50.87,50.9,50.84,50.87,35935.0,37.5489,37.571,37.5268,37.5489,35935.0
2021-06-10 14:00:00,50.87,50.89,50.83,50.83,27020.0,37.5489,37.5637,37.5194,37.5194,27020.0
2021-06-10 14:30:00,50.84,50.84,50.79,50.8,28161.0,37.5268,37.5268,37.4898,37.4972,28161.0
2021-06-10 15:00:00,50.8,50.81,50.77,50.79,29431.0,37.4972,37.5046,37.4751,37.4898,29431.0
2021-06-10 15:30:00,50.78,50.81,50.75,50.75,115702.0,37.4825,37.5046,37.4603,37.4603,115702.0
2021-06-11 09:30:00,50.75,50.79,50.64,50.69,174575.0,37.4603,37.4898,37.3791,37.416,174575.0
2021-06-11 10:00:00,50.7,50.81,50.69,50.75,76810.0,37.4234,37.5046,37.416,37.4603,76810.0
2021-06-11 10:30:00,50.76,50.85,50.76,50.81,54838.0,37.4677,37.5341,37.4677,37.5046,54838.0
2021-06-11 11:00:00,50.81,50.87,50.7,50.72,76030.0,37.5046,37.5489,37.4234,37.4382,76030.0
2021-06-11 11:30:00,50.72,50.76,50.72,50.72,39286.0,37.4382,37.4677,37.4382,37.4382,39286.0
2021-06-11 12:00:00,50.73,50.73,50.67,50.71,55228.0,37.4456,37.4456,37.4013,37.4308,55228.0
2021-06-11 12:30:00,50.71,50.75,50.69,50.72,54429.0,37.4308,37.4603,37.416,37.4382,54429.0
2021-06-11 13:00:00,50.72,50.72,50.64,50.66,69304.0,37.4382,37.4382,37.3791,37.3939,69304.0
2021-06-11 13:30:00,50.65,50.68,50.63,50.67,56647.0,37.3865,37.4087,37.3717,37.4013,56647.0
2021-06-11 14:00:00,50.68,50.7,50.67,50.69,52563.0,37.4087,37.4234,37.4013,37.416,52563.0
2021-06-11 14:30:00,50.69,50.74,50.68,50.72,67431.0,37.416,37.4529,37.4087,37.4382,67431.0
2021-06-11 15:00:00,50.71,50.74,50.69,50.73,75242.0,37.4308,37.4529,37.416,37.4456,75242.0
2021-06-11 15:30:00,50.74,50.75,50.68,50.72,255756.0,37.4529,37.4603,37.4087,37.4382,255756.0
2021-06-14 09:30:00,50.0,50.14,49.73,49.78,305004.0,37.4373,37.5422,37.2352,37.2726,305004.0
2021-06-14 10:00:00,49.78,49.86,49.71,49.85,64679.0,37.2726,37.3325,37.2202,37.325,64679.0
2021-06-14 10:30:00,49.86,49.97,49.86,49.95,56175.0,37.3325,37.4149,37.3325,37.3999,56175.0
2021-06-14 11:00:00,49.96,50.05,49.95,49.98,70001.0,37.4074,37.4748,37.3999,37.4224,70001.0
2021-06-14 11:30:00,49.98,50.02,49.93,50.02,52897.0,37.4224,37.4523,37.3849,37.4523,52897.0
2021-06-14 12:00:00,50.02,50.07,49.97,49.98,57883.0,37.4523,37.4897,37.4149,37.4224,57883.0
2021-06-14 12:30:00,49.97,50.0,49.93,49.96,59586.0,37.4149,37.4373,37.3849,37.4074,59586.0
2021-06-14 13:00:00,49.95,49.95,49.87,49.89,36382.0,37.3999,37.3999,37.34,37.355,36382.0
2021-06-14 13:30:00,49.88,49.95,49.85,49.93,47568.0,37.3475,37.3999,37.325,37.3849,47568.0
2021-06-14 14:00:00,49.93,49.94,49.91,49.93,36833.0,37.3849,37.3924,37.3699,37.3849,36833.0
2021-06-14 14:30:00,49.93,49.99,49.92,49.97,43023.0,37.3849,37.4298,37.3774,37.4149,43023.0
2021-06-14 15:00:00,49.96,50.0,49.93,49.96,105896.0,37.4074,37.4373,37.3849,37.4074,105896.0
2021-06-14 15:30:00,49.96,50.09,49.91,50.09,238064.0,37.4074,37.5047,37.3699,37.5047,238064.0
2021-06-15 09:30:00,50.16,50.32,49.96,50.28,140938.0,37.5571,37.6769,37.4074,37.647,140938.0
2021-06-15 10:00:00,50.29,50.43,50.28,50.42,109409.0,37.6545,37.7593,37.647,37.7518,109409.0
2021-06-15 10:30:00,50.42,50.46,50.36,50.36,75864.0,37.7518,37.7818,37.7069,37.7069,75864.0
2021-06-15 11:00:00,50.35,50.42,50.33,50.42,82327.0,37.6994,37.7518,37.6844,37.7518,82327.0
2021-06-15 11:30:00,50.42,50.42,50.34,50.36,65926.0,37.7518,37.7518,37.6919,37.7069,65926.0
2021-06-15 12:00:00,50.35,50.39,50.32,50.39,58837.0,37.6994,37.7293,37.6769,37.7293,58837.0
2021-06-15 12:30:00,50.39,50.42,50.35,50.36,50600.0,37.7293,37.7518,37.6994,37.7069,50600.0
2021-06-15 13:00:00,50.36,50.36,50.28,50.3,63740.0,37.7069,37.7069,37.647,37.662,63740.0
2021-06-15 13:30:00,50.3,50.31,50.23,50.27,111607.0,37.662,37.6694,37.6095,37.6395,111607.0
2021-06-15 14:00:00,50.26,50.3,50.24,50.29,48965.0,37.632,37.662,37.617,37.6545,48965.0
2021-06-15 14:30:00,50.29,50.33,50.24,50.3,117358.0,37.6545,37.6844,37.617,37.662,117358.0
2021-06-15 15:00:00,50.29,50.3,50.26,50.29,53674.0,37.6545,37.662,37.632,37.6545,53674.0
2021-06-15 15:30:00,50.29,50.36,50.25,50.36,154602.0,37.6545,37.7069,37.6245,37.7069,154602.0
2021-06-16 09:30:00,50.42,50.45,50.24,50.26,71725.0,37.7518,37.7743,37.617,37.632,71725.0
2021-06-16 10:00:00,50.28,50.33,50.26,50.33,35702.0,37.647,37.6844,37.632,37.6844,35702.0
2021-06-16 10:30:00,50.34,50.37,50.32,50.33,32266.0,37.6919,37.7144,37.6769,37.6844,32266.0
2021-06-16 11:00:00,50.34,50.42,50.34,50.36,33305.0,37.6919,37.7518,37.6919,37.7069,33305.0
2021-06-16 11:30:00,50.36,50.38,50.31,50.38,31223.0,37.7069,37.7219,37.6694,37.7219,31223.0
2021-06-16 12:00:00,50.38,50.42,50.35,50.36,52655.0,37.7219,37.7518,37.6994,37.7069,52655.0
2021-06-16 12:30:00,50.36,50.4,50.35,50.38,37088.0,37.7069,37.7368,37.6994,37.7219,37088.0
2021-06-16 13:00:00,50.39,50.39,50.33,50.34,33922.0,37.7293,37.7293,37.6844,37.6919,33922.0
2021-06-16 13:30:00,50.34,50.35,50.29,50.33,37864.0,37.6919,37.6994,37.6545,37.6844,37864.0
2021-06-16 14:00:00,50.32,50.32,49.98,50.07,93219.0,37.6769,37.6769,37.4224,37.4897,93219.0
2021-06-16 14:30:00,50.06,50.06,49.87,50.0,101659.0,37.4823,37.4823,37.34,37.4373,101659.0
2021-06-16 15:00:00,50.0,50.1,50.0,50.05,40167.0,37.4373,37.5122,37.4373,37.4748,40167.0
2021-06-16 15:30:00,50.06,50.07,49.87,49.89,187192.0,37.4823,37.4897,37.34,37.355,187192.0
2021-06-17 09:30:00,49.67,49.72,49.43,49.44,107018.0,37.1902,37.2277,37.0105,37.018,107018.0
2021-06-17 10:00:00,49.43,49.51,49.43,49.47,76960.0,37.0105,37.0704,37.0105,37.0405,76960.0
2021-06-17 10:30:00,49.49,49.68,49.48,49.66,62776.0,37.0555,37.1977,37.048,37.1828,62776.0
2021-06-17 11:00:00,49.66,49.67,49.54,49.63,71051.0,37.1828,37.1902,37.0929,37.1603,71051.0
2021-06-17 11:30:00,49.62,49.7,49.58,49.58,90376.0,37.1528,37.2127,37.1229,37.1229,90376.0
2021-06-17 12:00:00,49.58,49.63,49.41,49.42,48621.0,37.1229,37.1603,36.9956,37.0031,48621.0
2021-06-17 12:30:00,49.41,49.45,49.36,49.44,48178.0,36.9956,37.0255,36.9581,37.018,48178.0
2021-06-17 13:00:00,49.43,49.5,49.42,49.48,33076.0,37.0105,37.063,37.0031,37.048,33076.0
2021-06-17 13:30:00,49.48,49.48,49.41,49.41,37210.0,37.048,37.048,36.9956,36.9956,37210.0
2021-06-17 14:00:00,49.43,49.47,49.41,49.47,13931.0,37.0105,37.0405,36.9956,37.0405,13931.0
2021-06-17 14:30:00,49.47,49.53,49.46,49.51,32852.0,37.0405,37.0854,37.033,37.0704,32852.0
2021-06-17 15:00:00,49.51,49.56,49.5,49.51,33491.0,37.0704,37.1079,37.063,37.0704,33491.0
2021-06-17 15:30:00,49.52,49.56,49.47,49.47,251032.0,37.0779,37.1079,37.0405,37.0405,251032.0
2021-06-18 09:30:00,49.26,49.26,48.93,49.14,116413.0,36.8833,36.8833,36.6362,36.7934,116413.0
2021-06-18 10:00:00,49.13,49.13,48.88,48.92,67353.0,36.7859,36.7859,36.5987,36.6287,67353.0
2021-06-18 10:30:00,48.93,49.01,48.81,48.82,61646.0,36.6362,36.6961,36.5463,36.5538,61646.0
2021-06-18 11:00:00,48.82,48.85,48.72,48.73,69246.0,36.5538,36.5763,36.4789,36.4864,69246.0
2021-06-18 11:30:00,48.73,48.91,48.73,48.91,26108.0,36.4864,36.6212,36.4864,36.6212,26108.0
2021-06-18 12:00:00,48.91,49.03,48.89,49.02,42386.0,36.6212,36.711,36.6062,36.7036,42386.0
2021-06-18 12:30:00,49.03,49.05,48.99,49.01,38977.0,36.711,36.726,36.6811,36.6961,38977.0
2021-06-18 13:00:00,49.01,49.03,48.99,49.02,43543.0,36.6961,36.711,36.6811,36.7036,43543.0
2021-06-18 13:30:00,49.02,49.05,48.97,49.01,25883.0,36.7036,36.726,36.6661,36.6961,25883.0
2021-06-18 14:00:00,49.01,49.17,49.0,49.17,54532.0,36.6961,36.8159,36.6886,36.8159,54532.0
2021-06-18 14:30:00,49.17,49.19,49.13,49.15,59798.0,36.8159,36.8308,36.7859,36.8009,59798.0
2021-06-18 15:00:00,49.15,49.19,49.13,49.13,52699.0,36.8009,36.8308,36.7859,36.7859,52699.0
2021-06-18 15:30:00,49.12,49.17,48.93,48.95,412507.0,36.7784,36.8159,36.6362,36.6511,412507.0
2021-06-21 09:30:00,49.03,49.35,49.03,49.23,118256.0,36.711,36.9506,36.711,36.8608,118256.0
2021-06-21 10:00:00,49.22,49.41,49.21,49.38,46151.0,36.8533,36.9956,36.8458,36.9731,46151.0
2021-06-21 10:30:00,49.38,49.51,49.37,49.47,63440.0,36.9731,37.0704,36.9656,37.0405,63440.0
2021-06-21 11:00:00,49.48,49.49,49.4,49.46,35412.0,37.048,37.0555,36.9881,37.033,35412.0
2021-06-21 11:30:00,49.46,49.53,49.44,49.52,40435.0,37.033,37.0854,37.018,37.0779,40435.0
2021-06-21 12:00:00,49.52,49.54,49.46,49.5,26117.0,37.0779,37.0929,37.033,37.063,26117.0
2021-06-21 12:30:00,49.5,49.51,49.41,49.44,49077.0,37.063,37.0704,36.9956,37.018,49077.0
2021-06-21 13:00:00,49.44,49.46,49.41,49.44,52824.0,37.018,37.033,36.9956,37.018,52824.0
2021-06-21 13:30:00,49.44,49.5,49.44,49.45,42045.0,37.018,37.063,37.018,37.0255,42045.0
2021-06-21 14:00:00,49.45,49.53,49.44,49.48,35888.0,37.0255,37.0854,37.018,37.048,35888.0
2021-06-21 14:30:00,49.48,49.53,49.46,49.52,34206.0,37.048,37.0854,37.033,37.0779,34206.0
2021-06-21 15:00:00,49.52,49.56,49.5,49.53,39863.0,37.0779,37.1079,37.063,37.0854,39863.0
2021-06-21 15:30:00,49.53,49.57,49.5,49.53,111835.0,37.0854,37.1154,37.063,37.0854,111835.0
2021-06-22 09:30:00,49.41,49.53,49.19,49.22,144855.0,36.9956,37.0854,36.8308,36.8533,144855.0
2021-06-22 10:00:00,49.22,49.28,49.17,49.25,51442.0,36.8533,36.8982,36.8159,36.8758,51442.0
2021-06-22 10:30:00,49.25,49.34,49.25,49.31,33277.0,36.8758,36.9432,36.8758,36.9207,33277.0
2021-06-22 11:00:00,49.3,49.44,49.29,49.38,33893.0,36.9132,37.018,36.9057,36.9731,33893.0
2021-06-22 11:30:00,49.39,49.41,49.35,49.37,35401.0,36.9806,36.9956,36.9506,36.9656,35401.0
2021-06-22 12:00:00,49.37,49.45,49.36,49.44,38949.0,36.9656,37.0255,36.9581,37.018,38949.0
2021-06-22 12:30:00,49.43,49.51,49.39,49.51,61088.0,37.0105,37.0704,36.9806,37.0704,61088.0
2021-06-22 13:00:00,49.5,49.56,49.46,49.54,75913.0,37.063,37.1079,37.033,37.0929,75913.0
2021-06-22 13:30:00,49.54,49.56,49.51,49.53,41506.0,37.0929,37.1079,37.0704,37.0854,41506.0
2021-06-22 14:00:00,49.52,49.57,49.5,49.56,40455.0,37.0779,37.1154,37.063,37.1079,40455.0
2021-06-22 14:30:00,49.56,49.61,49.55,49.59,33384.0,37.1079,37.1453,37.1004,37.1303,33384.0
2021-06-22 15:00:00,49.6,49.67,49.59,49.66,49612.0,37.1378,37.1902,37.1303,37.1828,49612.0
2021-06-22 15:30:00,49.66,49.73,49.66,49.67,297830.0,37.1828,37.2352,37.1828,37.1902,297830.0
2021-06-23 09:30:00,49.75,49.75,49.57,49.62,92515.0,37.2501,37.2501,37.1154,37.1528,92515.0
2021-06-23 10:00:00,49.61,49.63,49.42,49.43,57960.0,37.1453,37.1603,37.0031,37.0105,57960.0
2021-06-23 10:30:00,49.43,49.49,49.4,49.44,32405.0,37.0105,37.0555,36.9881,37.018,32405.0
2021-06-23 11:00:00,49.44,49.51,49.39,49.5,39003.0,37.018,37.0704,36.9806,37.063,39003.0
2021-06-23 11:30:00,49.49,49.52,49.43,49.52,29322.0,37.0555,37.0779,37.0105,37.0779,29322.0
2021-06-23 12:00:00,49.52,49.53,49.41,49.44,21211.0,37.0779,37.0854,36.9956,37.018,21211.0
2021-06-23 12:30:00,49.44,49.45,49.38,49.4,20081.0,37.018,37.0255,36.9731,36.9881,20081.0
2021-06-23 13:00:00,49.4,49.41,49.35,49.41,49651.0,36.9881,36.9956,36.9506,36.9956,49651.0
2021-06-23 13:30:00,49.41,49.48,49.4,49.41,32419.0,36.9956,37.048,36.9881,36.9956,32419.0
2021-06-23 14:00:00,49.42,49.46,49.41,49.41,39406.0,37.0031,37.033,36.9956,36.9956,39406.0
2021-06-23 14:30:00,49.41,49.44,49.38,49.39,37641.0,36.9956,37.018,36.9731,36.9806,37641.0
2021-06-23 15:00:00,49.39,49.46,49.39,49.43,45429.0,36.9806,37.033,36.9806,37.0105,45429.0
2021-06-23 15:30:00,49.43,49.44,49.31,49.31,186428.0,37.0105,37.018,36.9207,36.9207,186428.0
2021-06-24 09:30:00,49.32,49.48,49.27,49.41,100499.0,36.9282,37.048,36.8907,36.9956,100499.0
2021-06-24 10:00:00,49.41,49.42,49.32,49.32,32487.0,36.9956,37.0031,36.9282,36.9282,32487.0
2021-06-24 10:30:00,49.32,49.33,49.19,49.2,32267.0,36.9282,36.9357,36.8308,36.8383,32267.0
2021-06-24 11:00:00,49.2,49.23,49.07,49.08,31784.0,36.8383,36.8608,36.741,36.7485,31784.0
2021-06-24 11:30:00,49.09,49.13,49.07,49.08,22580.0,36.756,36.7859,36.741,36.7485,22580.0
2021-06-24 12:00:00,49.08,49.15,49.07,49.11,25913.0,36.7485,36.8009,36.741,36.7709,25913.0
2021-06-24 12:30:00,49.11,49.18,49.1,49.17,31599.0,36.7709,36.8234,36.7635,36.8159,31599.0
2021-06-24 13:00:00,49.16,49.2,49.15,49.2,70073.0,36.8084,36.8383,36.8009,36.8383,70073.0
2021-06-24 13:30:00,49.19,49.19,49.16,49.18,40816.0,36.8308,36.8308,36.8084,36.8234,40816.0
2021-06-24 14:00:00,49.18,49.2,49.16,49.18,37341.0,36.8234,36.8383,36.8084,36.8234,37341.0
2021-06-24 14:30:00,49.19,49.2,49.16,49.17,24684.0,36.8308,36.8383,36.8084,36.8159,24684.0
2021-06-24 15:00:00,49.16,49.23,49.16,49.2,40213.0,36.8084,36.8608,36.8084,36.8383,40213.0
2021-06-24 15:30:00,49.2,49.26,49.18,49.24,125003.0,36.8383,36.8833,36.8234,36.8683,125003.0
2021-06-25 09:30:00,49.14,49.28,49.14,49.27,69621.0,36.7934,36.8982,36.7934,36.8907,69621.0
2021-06-25 10:00:00,49.28,49.29,49.22,49.28,36424.0,36.8982,36.9057,36.8533,36.8982,36424.0
2021-06-25 10:30:00,49.27,49.31,49.25,49.26,34537.0,36.8907,36.9207,36.8758,36.8833,34537.0
2021-06-25 11:00:00,49.26,49.32,49.25,49.27,27971.0,36.8833,36.9282,36.8758,36.8907,27971.0
2021-06-25 11:30:00,49.27,49.32,49.24,49.3,27566.0,36.8907,36.9282,36.8683,36.9132,27566.0
2021-06-25 12:00:00,49.3,49.35,49.29,49.33,24585.0,36.9132,36.9506,36.9057,36.9357,24585.0
2021-06-25 12:30:00,49.32,49.36,49.32,49.35,17368.0,36.9282,36.9581,36.9282,36.9506,17368.0
2021-06-25 13:00:00,49.34,49.36,49.33,49.33,12633.0,36.9432,36.9581,36.9357,36.9357,12633.0
2021-06-25 13:30:00,49.33,49.37,49.3,49.36,29835.0,36.9357,36.9656,36.9132,36.9581,29835.0
2021-06-25 14:00:00,49.36,49.37,49.31,49.32,18856.0,36.9581,36.9656,36.9207,36.9282,18856.0
2021-06-25 14:30:00,49.31,49.33,49.28,49.29,24366.0,36.9207,36.9357,36.8982,36.9057,24366.0
2021-06-25 15:00:00,49.3,49.33,49.28,49.31,42304.0,36.9132,36.9357,36.8982,36.9207,42304.0
2021-06-25 15:30:00,49.31,49.4,49.31,49.37,90778.0,36.9207,36.9881,36.9207,36.9656,90778.0
2021-06-28 09:30:00,49.26,49.39,49.22,49.35,136828.0,36.8833,36.9806,36.8533,36.9506,136828.0
2021-06-28 10:00:00,49.35,49.35,49.28,49.33,93106.0,36.9506,36.9506,36.8982,36.9357,93106.0
2021-06-28 10:30:00,49.33,49.39,49.3,49.32,70180.0,36.9357,36.9806,36.9132,36.9282,70180.0
2021-06-28 11:00:00,49.32,49.38,49.24,49.24,61655.0,36.9282,36.9731,36.8683,36.8683,61655.0
2021-06-28 11:30:00,49.24,49.29,49.23,49.28,55960.0,36.8683,36.9057,36.8608,36.8982,55960.0
2021-06-28 12:00:00,49.28,49.28,49.17,49.17,47485.0,36.8982,36.8982,36.8159,36.8159,47485.0
2021-06-28 12:30:00,49.16,49.19,49.1,49.18,49365.0,36.8084,36.8308,36.7635,36.8234,49365.0
2021-06-28 13:00:00,49.17,49.22,49.15,49.2,37468.0,36.8159,36.8533,36.8009,36.8383,37468.0
2021-06-28 13:30:00,49.19,49.31,49.19,49.3,32934.0,36.8308,36.9207,36.8308,36.9132,32934.0
2021-06-28 14:00:00,49.3,49.32,49.26,49.27,51215.0,36.9132,36.9282,36.8833,36.8907,51215.0
2021-06-28 14:30:00,49.28,49.3,49.24,49.24,50114.0,36.8982,36.9132,36.8683,36.8683,50114.0
2021-06-28 15:00:00,49.23,49.26,49.2,49.21,62261.0,36.8608,36.8833,36.8383,36.8458,62261.0
2021-06-28 15:30:00,49.21,49.24,49.19,49.2,175684.0,36.8458,36.8683,36.8308,36.8383,175684.0
2021-06-29 09:30:00,49.18,49.41,49.18,49.36,102228.0,36.8234,36.9956,36.8234,36.9581,102228.0
2021-06-29 10:00:00,49.37,49.42,49.3,49.39,71178.0,36.9656,37.0031,36.9132,36.9806,71178.0
2021-06-29 10:30:00,49.4,49.45,49.38,49.38,36469.0,36.9881,37.0255,36.9731,36.9731,36469.0
2021-06-29 11:00:00,49.36,49.4,49.33,49.37,38292.0,36.9581,36.9881,36.9357,36.9656,38292.0
2021-06-29 11:30:00,49.37,49.39,49.34,49.38,27616.0,36.9656,36.9806,36.9432,36.9731,27616.0
2021-06-29 12:00:00,49.38,49.4,49.25,49.29,43810.0,36.9731,36.9881,36.8758,36.9057,43810.0
2021-06-29 12:30:00,49.29,49.31,49.24,49.29,18718.0,36.9057,36.9207,36.8683,36.9057,18718.0
2021-06-29 13:00:00,49.3,49.3,49.22,49.22,19056.0,36.9132,36.9132,36.8533,36.8533,19056.0
2021-06-29 13:30:00,49.23,49.25,49.19,49.24,28449.0,36.8608,36.8758,36.8308,36.8683,28449.0
2021-06-29 14:00:00,49.24,49.38,49.23,49.35,54227.0,36.8683,36.9731,36.8608,36.9506,54227.0
2021-06-29 14:30:00,49.34,49.35,49.3,49.31,39276.0,36.9432,36.9506,36.9132,36.9207,39276.0
2021-06-29 15:00:00,49.31,49.32,49.27,49.28,34554.0,36.9207,36.9282,36.8907,36.8982,34554.0
2021-06-29 15:30:00,49.27,49.31,49.24,49.29,135373.0,36.8907,36.9207,36.8683,36.9057,135373.0
2021-06-30 09:30:00,49.37,49.43,49.26,49.36,109956.0,36.9656,37.0105,36.8833,36.9581,109956.0
2021-06-30 10:00:00,49.37,49.38,49.2,49.22,39767.0,36.9656,36.9731,36.8383,36.8533,39767.0
2021-06-30 10:30:00,49.21,49.28,49.13,49.19,46281.0,36.8458,36.8982,36.7859,36.8308,46281.0
2021-06-30 11:00:00,49.2,49.2,49.12,49.13,62235.0,36.8383,36.8383,36.7784,36.7859,62235.0
2021-06-30 11:30:00,49.14,49.15,49.09,49.11,41603.0,36.7934,36.8009,36.756,36.7709,41603.0
2021-06-30 12:00:00,49.11,49.14,49.1,49.11,34452.0,36.7709,36.7934,36.7635,36.7709,34452.0
2021-06-30 12:30:00,49.11,49.15,49.08,49.11,55037.0,36.7709,36.8009,36.7485,36.7709,55037.0
2021-06-30 13:00:00,49.12,49.18,49.12,49.12,18202.0,36.7784,36.8234,36.7784,36.7784,18202.0
2021-06-30 13:30:00,49.12,49.12,49.07,49.08,34626.0,36.7784,36.7784,36.741,36.7485,34626.0
2021-06-30 14:00:00,49.08,49.2,49.07,49.19,54808.0,36.7485,36.8383,36.741,36.8308,54808.0
2021-06-30 14:30:00,49.2,49.23,49.19,49.22,65034.0,36.8383,36.8608,36.8308,36.8533,65034.0
2021-06-30 15:00:00,49.22,49.22,49.14,49.19,91019.0,36.8533,36.8533,36.7934,36.8308,91019.0
2021-06-30 15:30:00,49.18,49.36,49.17,49.32,228008.0,36.8234,36.9581,36.8159,36.9282,228008.0
2021-07-01 09:30:00,49.43,49.53,49.37,49.45,55325.0,37.0105,37.0854,36.9656,37.0255,55325.0
2021-07-01 10:00:00,49.4,49.47,49.39,49.46,18174.0,36.9881,37.0405,36.9806,37.033,18174.0
2021-07-01 10:30:00,49.45,49.51,49.42,49.51,26089.0,37.0255,37.0704,37.0031,37.0704,26089.0
2021-07-01 11:00:00,49.5,49.64,49.5,49.64,32181.0,37.063,37.1678,37.063,37.1678,32181.0
2021-07-01 11:30:00,49.64,49.7,49.61,49.7,20752.0,37.1678,37.2127,37.1453,37.2127,20752.0
2021-07-01 12:00:00,49.7,49.71,49.67,49.68,20079.0,37.2127,37.2202,37.1902,37.1977,20079.0
2021-07-01 12:30:00,49.67,49.72,49.66,49.72,37919.0,37.1902,37.2277,37.1828,37.2277,37919.0
2021-07-01 13:00:00,49.71,49.73,49.7,49.72,18135.0,37.2202,37.2352,37.2127,37.2277,18135.0
2021-07-01 13:30:00,49.72,49.73,49.64,49.64,35289.0,37.2277,37.2352,37.1678,37.1678,35289.0
2021-07-01 14:00:00,49.65,49.65,49.59,49.61,19798.0,37.1753,37.1753,37.1303,37.1453,19798.0
2021-07-01 14:30:00,49.6,49.64,49.6,49.63,24030.0,37.1378,37.1678,37.1378,37.1603,24030.0
2021-07-01 15:00:00,49.63,49.64,49.59,49.6,27606.0,37.1603,37.1678,37.1303,37.1378,27606.0
2021-07-01 15:30:00,49.6,49.6,49.5,49.54,91993.0,37.1378,37.1378,37.063,37.0929,91993.0
2021-07-02 09:30:00,49.55,49.63,49.34,49.52,110105.0,37.1004,37.1603,36.9432,37.0779,110105.0
2021-07-02 10:00:00,49.52,49.53,49.29,49.45,74054.0,37.0779,37.0854,36.9057,37.0255,74054.0
2021-07-02 10:30:00,49.45,49.47,49.37,49.46,22112.0,37.0255,37.0405,36.9656,37.033,22112.0
2021-07-02 11:00:00,49.46,49.51,49.46,49.48,24126.0,37.033,37.0704,37.033,37.048,24126.0
2021-07-02 11:30:00,49.48,49.57,49.48,49.56,43632.0,37.048,37.1154,37.048,37.1079,43632.0
2021-07-02 12:00:00,49.56,49.56,49.49,49.54,30851.0,37.1079,37.1079,37.0555,37.0929,30851.0
2021-07-02 12:30:00,49.54,49.6,49.54,49.57,30790.0,37.0929,37.1378,37.0929,37.1154,30790.0
2021-07-02 13:00:00,49.57,49.61,49.55,49.61,19870.0,37.1154,37.1453,37.1004,37.1453,19870.0
2021-07-02 13:30:00,49.61,49.64,49.59,49.64,15888.0,37.1453,37.1678,37.1303,37.1678,15888.0
2021-07-02 14:00:00,49.63,49.73,49.63,49.73,27486.0,37.1603,37.2352,37.1603,37.2352,27486.0
2021-07-02 14:30:00,49.72,49.74,49.7,49.72,28865.0,37.2277,37.2427,37.2127,37.2277,28865.0
2021-07-02 15:00:00,49.71,49.74,49.69,49.73,30799.0,37.2202,37.2427,37.2052,37.2352,30799.0
2021-07-02 15:30:00,49.72,49.74,49.68,49.7,106709.0,37.2277,37.2427,37.1977,37.2127,106709.0
2021-07-06 09:30:00,49.63,49.63,49.35,49.45,71360.0,37.1603,37.1603,36.9506,37.0255,71360.0
2021-07-06 10:00:00,49.46,49.47,49.26,49.26,45973.0,37.033,37.0405,36.8833,36.8833,45973.0
2021-07-06 10:30:00,49.26,49.33,49.2,49.22,31030.0,36.8833,36.9357,36.8383,36.8533,31030.0
2021-07-06 11:00:00,49.21,49.3,49.14,49.22,53650.0,36.8458,36.9132,36.7934,36.8533,53650.0
2021-07-06 11:30:00,49.21,49.32,49.2,49.3,37147.0,36.8458,36.9282,36.8383,36.9132,37147.0
2021-07-06 12:00:00,49.28,49.31,49.24,49.27,35843.0,36.8982,36.9207,36.8683,36.8907,35843.0
2021-07-06 12:30:00,49.27,49.28,49.17,49.22,21273.0,36.8907,36.8982,36.8159,36.8533,21273.0
2021-07-06 13:00:00,49.21,49.33,49.21,49.31,31649.0,36.8458,36.9357,36.8458,36.9207,31649.0
2021-07-06 13:30:00,49.31,49.38,49.29,49.36,19582.0,36.9207,36.9731,36.9057,36.9581,19582.0
2021-07-06 14:00:00,49.37,49.38,49.3,49.38,21206.0,36.9656,36.9731,36.9132,36.9731,21206.0
2021-07-06 14:30:00,49.39,49.42,49.36,49.38,31386.0,36.9806,37.0031,36.9581,36.9731,31386.0
2021-07-06 15:00:00,49.39,49.42,49.36,49.42,14902.0,36.9806,37.0031,36.9581,37.0031,14902.0
2021-07-06 15:30:00,49.43,49.46,49.36,49.37,112810.0,37.0105,37.033,36.9581,36.9656,112810.0
2021-07-07 09:30:00,49.49,49.54,49.42,49.52,73252.0,37.0555,37.0929,37.0031,37.0779,73252.0
2021-07-07 10:00:00,49.53,49.58,49.5,49.5,51776.0,37.0854,37.1229,37.063,37.063,51776.0
2021-07-07 10:30:00,49.49,49.52,49.42,49.48,49899.0,37.0555,37.0779,37.0031,37.048,49899.0
2021-07-07 11:00:00,49.48,49.53,49.42,49.44,57831.0,37.048,37.0854,37.0031,37.018,57831.0
2021-07-07 11:30:00,49.43,49.48,49.41,49.45,60036.0,37.0105,37.048,36.9956,37.0255,60036.0
2021-07-07 12:00:00,49.44,49.51,49.44,49.44,33291.0,37.018,37.0704,37.018,37.018,33291.0
2021-07-07 12:30:00,49.43,49.47,49.38,49.45,25275.0,37.0105,37.0405,36.9731,37.0255,25275.0
2021-07-07 13:00:00,49.46,49.53,49.45,49.51,45773.0,37.033,37.0854,37.0255,37.0704,45773.0
2021-07-07 13:30:00,49.52,49.55,49.5,49.52,31112.0,37.0779,37.1004,37.063,37.0779,31112.0
2021-07-07 14:00:00,49.52,49.65,49.52,49.6,55681.0,37.0779,37.1753,37.0779,37.1378,55681.0
2021-07-07 14:30:00,49.6,49.61,49.53,49.56,26010.0,37.1378,37.1453,37.0854,37.1079,26010.0
2021-07-07 15:00:00,49.56,49.64,49.56,49.63,47593.0,37.1079,37.1678,37.1079,37.1603,47593.0
2021-07-07 15:30:00,49.62,49.66,49.58,49.6,130926.0,37.1528,37.1828,37.1229,37.1378,130926.0
2021-07-08 09:30:00,49.3,49.42,49.07,49.41,107971.0,36.9132,37.0031,36.741,36.9956,107971.0
2021-07-08 10:00:00,49.41,49.41,49.26,49.35,132160.0,36.9956,36.9956,36.8833,36.9506,132160.0
2021-07-08 10:30:00,49.36,49.39,49.24,49.28,78998.0,36.9581,36.9806,36.8683,36.8982,78998.0
2021-07-08 11:00:00,49.28,49.4,49.24,49.4,63247.0,36.8982,36.9881,36.8683,36.9881,63247.0
2021-07-08 11:30:00,49.39,49.54,49.38,49.5,29659.0,36.9806,37.0929,36.9731,37.063,29659.0
2021-07-08 12:00:00,49.5,49.58,49.48,49.58,47395.0,37.063,37.1229,37.048,37.1229,47395.0
2021-07-08 12:30:00,49.58,49.59,49.5,49.52,39186.0,37.1229,37.1303,37.063,37.0779,39186.0
2021-07-08 13:00:00,49.51,49.51,49.43,49.48,22204.0,37.0704,37.0704,37.0105,37.048,22204.0
2021-07-08 13:30:00,49.48,49.5,49.4,49.42,42281.0,37.048,37.063,36.9881,37.0031,42281.0
2021-07-08 14:00:00,49.43,49.43,49.32,49.33,35644.0,37.0105,37.0105,36.9282,36.9357,35644.0
2021-07-08 14:30:00,49.34,49.37,49.32,49.36,45430.0,36.9432,36.9656,36.9282,36.9581,45430.0
2021-07-08 15:00:00,49.35,49.39,49.32,49.38,59900.0,36.9506,36.9806,36.9282,36.9731,59900.0
2021-07-08 15:30:00,49.38,49.43,49.33,49.41,109881.0,36.9731,37.0105,36.9357,36.9956,109881.0
2021-07-09 09:30:00,49.51,49.71,49.5,49.57,87025.0,37.0704,37.2202,37.063,37.1154,87025.0
2021-07-09 10:00:00,49.57,49.66,49.55,49.58,38845.0,37.1154,37.1828,37.1004,37.1229,38845.0
2021-07-09 10:30:00,49.59,49.6,49.54,49.55,31672.0,37.1303,37.1378,37.0929,37.1004,31672.0
2021-07-09 11:00:00,49.55,49.63,49.52,49.62,45723.0,37.1004,37.1603,37.0779,37.1528,45723.0
2021-07-09 11:30:00,49.62,49.7,49.62,49.63,30478.0,37.1528,37.2127,37.1528,37.1603,30478.0
2021-07-09 12:00:00,49.63,49.69,49.63,49.64,25380.0,37.1603,37.2052,37.1603,37.1678,25380.0
2021-07-09 12:30:00,49.63,49.64,49.58,49.59,37474.0,37.1603,37.1678,37.1229,37.1303,37474.0
2021-07-09 13:00:00,49.59,49.65,49.59,49.62,33794.0,37.1303,37.1753,37.1303,37.1528,33794.0
2021-07-09 13:30:00,49.63,49.69,49.62,49.68,26526.0,37.1603,37.2052,37.1528,37.1977,26526.0
2021-07-09 14:00:00,49.68,49.72,49.68,49.68,33074.0,37.1977,37.2277,37.1977,37.1977,33074.0
2021-07-09 14:30:00,49.69,49.77,49.68,49.77,29670.0,37.2052,37.2651,37.1977,37.2651,29670.0
2021-07-09 15:00:00,49.77,49.82,49.76,49.82,44276.0,37.2651,37.3026,37.2576,37.3026,44276.0
2021-07-09 15:30:00,49.82,49.84,49.78,49.81,151523.0,37.3026,37.3175,37.2726,37.2951,151523.0
2021-07-12 09:30:00,49.83,49.88,49.68,49.84,129362.0,37.31,37.3475,37.1977,37.3175,129362.0
2021-07-12 10:00:00,49.84,49.94,49.84,49.9,44445.0,37.3175,37.3924,37.3175,37.3625,44445.0
2021-07-12 10:30:00,49.91,49.97,49.91,49.93,41167.0,37.3699,37.4149,37.3699,37.3849,41167.0
2021-07-12 11:00:00,49.93,49.96,49.87,49.89,40661.0,37.3849,37.4074,37.34,37.355,40661.0
2021-07-12 11:30:00,49.88,49.88,49.7,49.73,41224.0,37.3475,37.3475,37.2127,37.2352,41224.0
2021-07-12 12:00:00,49.73,49.78,49.72,49.77,40765.0,37.2352,37.2726,37.2277,37.2651,40765.0
2021-07-12 12:30:00,49.77,49.79,49.75,49.79,23259.0,37.2651,37.2801,37.2501,37.2801,23259.0
2021-07-12 13:00:00,49.8,49.82,49.75,49.78,21350.0,37.2876,37.3026,37.2501,37.2726,21350.0
2021-07-12 13:30:00,49.77,49.78,49.71,49.74,26604.0,37.2651,37.2726,37.2202,37.2427,26604.0
2021-07-12 14:00:00,49.73,49.76,49.72,49.74,29102.0,37.2352,37.2576,37.2277,37.2427,29102.0
2021-07-12 14:30:00,49.74,49.77,49.72,49.73,25292.0,37.2427,37.2651,37.2277,37.2352,25292.0
2021-07-12 15:00:00,49.72,49.74,49.7,49.74,38011.0,37.2277,37.2427,37.2127,37.2427,38011.0
2021-07-12 15:30:00,49.74,49.81,49.71,49.81,102553.0,37.2427,37.2951,37.2202,37.2951,102553.0
2021-07-13 09:30:00,49.81,49.85,49.66,49.72,90721.0,37.2951,37.325,37.1828,37.2277,90721.0
2021-07-13 10:00:00,49.73,49.84,49.66,49.84,55521.0,37.2352,37.3175,37.1828,37.3175,55521.0
2021-07-13 10:30:00,49.86,49.95,49.85,49.92,100782.0,37.3325,37.3999,37.325,37.3774,100782.0
2021-07-13 11:00:00,49.92,50.02,49.88,50.01,94297.0,37.3774,37.4523,37.3475,37.4448,94297.0
2021-07-13 11:30:00,50.01,50.06,49.93,49.94,64816.0,37.4448,37.4823,37.3849,37.3924,64816.0
2021-07-13 12:00:00,49.94,50.06,49.93,50.0,50121.0,37.3924,37.4823,37.3849,37.4373,50121.0
2021-07-13 12:30:00,50.0,50.0,49.9,49.92,41177.0,37.4373,37.4373,37.3625,37.3774,41177.0
2021-07-13 13:00:00,49.92,49.92,49.78,49.81,29215.0,37.3774,37.3774,37.2726,37.2951,29215.0
2021-07-13 13:30:00,49.81,49.84,49.76,49.79,36984.0,37.2951,37.3175,37.2576,37.2801,36984.0
2021-07-13 14:00:00,49.78,49.79,49.73,49.78,47404.0,37.2726,37.2801,37.2352,37.2726,47404.0
2021-07-13 14:30:00,49.78,49.78,49.67,49.7,33529.0,37.2726,37.2726,37.1902,37.2127,33529.0
2021-07-13 15:00:00,49.7,49.7,49.62,49.68,50468.0,37.2127,37.2127,37.1528,37.1977,50468.0
2021-07-13 15:30:00,49.68,49.87,49.67,49.84,219632.0,37.1977,37.34,37.1902,37.3175,219632.0
2021-07-14 09:30:00,49.96,50.03,49.72,49.75,96222.0,37.4074,37.4598,37.2277,37.2501,96222.0
2021-07-14 10:00:00,49.74,49.85,49.66,49.83,60181.0,37.2427,37.325,37.1828,37.31,60181.0
2021-07-14 10:30:00,49.84,50.02,49.83,50.01,57316.0,37.3175,37.4523,37.31,37.4448,57316.0
2021-07-14 11:00:00,50.0,50.02,49.88,49.96,30386.0,37.4373,37.4523,37.3475,37.4074,30386.0
2021-07-14 11:30:00,49.97,50.02,49.96,49.98,48466.0,37.4149,37.4523,37.4074,37.4224,48466.0
2021-07-14 12:00:00,49.99,50.12,49.99,50.09,53110.0,37.4298,37.5272,37.4298,37.5047,53110.0
2021-07-14 12:30:00,50.09,50.09,49.95,49.99,45440.0,37.5047,37.5047,37.3999,37.4298,45440.0
2021-07-14 13:00:00,49.99,50.01,49.9,49.9,27541.0,37.4298,37.4448,37.3625,37.3625,27541.0
2021-07-14 13:30:00,49.91,49.94,49.9,49.94,25939.0,37.3699,37.3924,37.3625,37.3924,25939.0
2021-07-14 14:00:00,49.93,49.94,49.9,49.9,25747.0,37.3849,37.3924,37.3625,37.3625,25747.0
2021-07-14 14:30:00,49.91,49.92,49.82,49.83,38998.0,37.3699,37.3774,37.3026,37.31,38998.0
2021-07-14 15:00:00,49.84,49.86,49.8,49.83,48705.0,37.3175,37.3325,37.2876,37.31,48705.0
2021-07-14 15:30:00,49.83,49.89,49.8,49.85,248108.0,37.31,37.355,37.2876,37.325,248108.0
2021-07-15 09:30:00,49.43,49.46,49.21,49.4,175685.0,37.0105,37.033,36.8458,36.9881,175685.0
2021-07-15 10:00:00,49.4,49.4,49.29,49.31,79463.0,36.9881,36.9881,36.9057,36.9207,79463.0
2021-07-15 10:30:00,49.34,49.45,49.31,49.31,61291.0,36.9432,37.0255,36.9207,36.9207,61291.0
2021-07-15 11:00:00,49.31,49.34,49.22,49.26,68692.0,36.9207,36.9432,36.8533,36.8833,68692.0
2021-07-15 11:30:00,49.27,49.41,49.27,49.31,56699.0,36.8907,36.9956,36.8907,36.9207,56699.0
2021-07-15 12:00:00,49.32,49.43,49.32,49.42,65820.0,36.9282,37.0105,36.9282,37.0031,65820.0
2021-07-15 12:30:00,49.44,49.54,49.42,49.51,52719.0,37.018,37.0929,37.0031,37.0704,52719.0
2021-07-15 13:00:00,49.5,49.54,49.45,49.49,46520.0,37.063,37.0929,37.0255,37.0555,46520.0
2021-07-15 13:30:00,49.49,49.53,49.41,49.41,43853.0,37.0555,37.0854,36.9956,36.9956,43853.0
2021-07-15 14:00:00,49.41,49.42,49.33,49.37,74461.0,36.9956,37.0031,36.9357,36.9656,74461.0
2021-07-15 14:30:00,49.37,49.37,49.25,49.3,82138.0,36.9656,36.9656,36.8758,36.9132,82138.0
2021-07-15 15:00:00,49.3,49.32,49.23,49.32,112014.0,36.9132,36.9282,36.8608,36.9282,112014.0
2021-07-15 15:30:00,49.32,49.47,49.28,49.45,291677.0,36.9282,37.0405,36.8982,37.0255,291677.0
2021-07-16 09:30:00,49.51,49.63,49.33,49.48,107655.0,37.0704,37.1603,36.9357,37.048,107655.0
2021-07-16 10:00:00,49.48,49.63,49.48,49.57,46939.0,37.048,37.1603,37.048,37.1154,46939.0
2021-07-16 10:30:00,49.58,49.65,49.53,49.65,45436.0,37.1229,37.1753,37.0854,37.1753,45436.0
2021-07-16 11:00:00,49.66,49.71,49.63,49.69,31572.0,37.1828,37.2202,37.1603,37.2052,31572.0
2021-07-16 11:30:00,49.69,49.72,49.64,49.7,30026.0,37.2052,37.2277,37.1678,37.2127,30026.0
2021-07-16 12:00:00,49.69,49.74,49.67,49.67,29673.0,37.2052,37.2427,37.1902,37.1902,29673.0
2021-07-16 12:30:00,49.67,49.69,49.6,49.62,19691.0,37.1902,37.2052,37.1378,37.1528,19691.0
2021-07-16 13:00:00,49.61,49.65,49.6,49.62,28151.0,37.1453,37.1753,37.1378,37.1528,28151.0
2021-07-16 13:30:00,49.63,49.67,49.6,49.61,23109.0,37.1603,37.1902,37.1378,37.1453,23109.0
2021-07-16 14:00:00,49.62,49.62,49.56,49.57,45760.0,37.1528,37.1528,37.1079,37.1154,45760.0
2021-07-16 14:30:00,49.57,49.59,49.54,49.57,46474.0,37.1154,37.1303,37.0929,37.1154,46474.0
2021-07-16 15:00:00,49.58,49.59,49.49,49.49,32739.0,37.1229,37.1303,37.0555,37.0555,32739.0
2021-07-16 15:30:00,49.49,49.54,49.44,49.46,178780.0,37.0555,37.0929,37.018,37.033,178780.0
2021-07-19 09:30:00,48.9,48.94,48.65,48.74,111457.0,36.6137,36.6437,36.4265,36.4939,111457.0
2021-07-19 10:00:00,48.73,48.77,48.48,48.56,63693.0,36.4864,36.5164,36.2992,36.3591,63693.0
2021-07-19 10:30:00,48.53,48.61,48.45,48.52,57636.0,36.3367,36.3966,36.2768,36.3292,57636.0
2021-07-19 11:00:00,48.52,48.57,48.38,48.4,75266.0,36.3292,36.3666,36.2244,36.2393,75266.0
2021-07-19 11:30:00,48.4,48.46,48.35,48.42,54672.0,36.2393,36.2843,36.2019,36.2543,54672.0
2021-07-19 12:00:00,48.42,48.42,48.26,48.29,55784.0,36.2543,36.2543,36.1345,36.157,55784.0
2021-07-19 12:30:00,48.27,48.3,48.2,48.24,82438.0,36.142,36.1645,36.0896,36.1195,82438.0
2021-07-19 13:00:00,48.23,48.3,48.11,48.22,62370.0,36.112,36.1645,36.0222,36.1046,62370.0
2021-07-19 13:30:00,48.21,48.22,48.14,48.16,37031.0,36.0971,36.1046,36.0447,36.0596,37031.0
2021-07-19 14:00:00,48.17,48.3,48.17,48.26,43197.0,36.0671,36.1645,36.0671,36.1345,43197.0
2021-07-19 14:30:00,48.27,48.29,48.18,48.26,43069.0,36.142,36.157,36.0746,36.1345,43069.0
2021-07-19 15:00:00,48.26,48.35,48.24,48.33,51731.0,36.1345,36.2019,36.1195,36.1869,51731.0
2021-07-19 15:30:00,48.32,48.53,48.32,48.53,209708.0,36.1794,36.3367,36.1794,36.3367,209708.0
2021-07-20 09:30:00,48.58,48.83,48.33,48.81,141097.0,36.3741,36.5613,36.1869,36.5463,141097.0
2021-07-20 10:00:00,48.81,48.9,48.7,48.73,69885.0,36.5463,36.6137,36.464,36.4864,69885.0
2021-07-20 10:30:00,48.74,48.88,48.7,48.71,36876.0,36.4939,36.5987,36.464,36.4714,36876.0
2021-07-20 11:00:00,48.74,48.74,48.6,48.6,49237.0,36.4939,36.4939,36.3891,36.3891,49237.0
2021-07-20 11:30:00,48.58,48.7,48.52,48.68,39528.0,36.3741,36.464,36.3292,36.449,39528.0
2021-07-20 12:00:00,48.68,48.68,48.59,48.64,43457.0,36.449,36.449,36.3816,36.419,43457.0
2021-07-20 12:30:00,48.64,48.75,48.64,48.74,25997.0,36.419,36.5014,36.419,36.4939,25997.0
2021-07-20 13:00:00,48.74,48.76,48.65,48.67,47792.0,36.4939,36.5089,36.4265,36.4415,47792.0
2021-07-20 13:30:00,48.68,48.68,48.63,48.67,55659.0,36.449,36.449,36.4115,36.4415,55659.0
2021-07-20 14:00:00,48.67,48.8,48.67,48.79,42261.0,36.4415,36.5388,36.4415,36.5313,42261.0
2021-07-20 14:30:00,48.8,48.83,48.78,48.78,29956.0,36.5388,36.5613,36.5239,36.5239,29956.0
2021-07-20 15:00:00,48.78,48.84,48.77,48.78,34237.0,36.5239,36.5688,36.5164,36.5239,34237.0
2021-07-20 15:30:00,48.79,48.86,48.78,48.84,171562.0,36.5313,36.5838,36.5239,36.5688,171562.0
2021-07-21 09:30:00,49.0,49.2,48.98,48.99,96317.0,36.6886,36.8383,36.6736,36.6811,96317.0
2021-07-21 10:00:00,49.0,49.04,48.94,48.98,63071.0,36.6886,36.7185,36.6437,36.6736,63071.0
2021-07-21 10:30:00,48.98,49.14,48.97,49.13,52023.0,36.6736,36.7934,36.6661,36.7859,52023.0
2021-07-21 11:00:00,49.14,49.25,49.08,49.24,129080.0,36.7934,36.8758,36.7485,36.8683,129080.0
2021-07-21 11:30:00,49.23,49.24,49.12,49.17,47581.0,36.8608,36.8683,36.7784,36.8159,47581.0
2021-07-21 12:00:00,49.15,49.2,49.06,49.09,29291.0,36.8009,36.8383,36.7335,36.756,29291.0
2021-07-21 12:30:00,49.09,49.11,49.02,49.06,22623.0,36.756,36.7709,36.7036,36.7335,22623.0
2021-07-21 13:00:00,49.07,49.13,49.03,49.04,34609.0,36.741,36.7859,36.711,36.7185,34609.0
2021-07-21 13:30:00,49.04,49.14,49.01,49.14,32448.0,36.7185,36.7934,36.6961,36.7934,32448.0
2021-07-21 14:00:00,49.16,49.18,49.12,49.12,48177.0,36.8084,36.8234,36.7784,36.7784,48177.0
2021-07-21 14:30:00,49.12,49.17,49.1,49.14,32818.0,36.7784,36.8159,36.7635,36.7934,32818.0
2021-07-21 15:00:00,49.14,49.15,49.07,49.08,37520.0,36.7934,36.8009,36.741,36.7485,37520.0
2021-07-21 15:30:00,49.08,49.14,49.06,49.1,243592.0,36.7485,36.7934,36.7335,36.7635,243592.0
2021-07-22 09:30:00,49.2,49.25,48.78,48.91,113074.0,36.8383,36.8758,36.5239,36.6212,113074.0
2021-07-22 10:00:00,48.91,48.92,48.74,48.79,33724.0,36.6212,36.6287,36.4939,36.5313,33724.0
2021-07-22 10:30:00,48.79,48.94,48.73,48.94,46513.0,36.5313,36.6437,36.4864,36.6437,46513.0
2021-07-22 11:00:00,48.94,49.06,48.93,49.0,43322.0,36.6437,36.7335,36.6362,36.6886,43322.0
2021-07-22 11:30:00,48.99,48.99,48.87,48.92,23916.0,36.6811,36.6811,36.5912,36.6287,23916.0
2021-07-22 12:00:00,48.91,48.93,48.85,48.93,33380.0,36.6212,36.6362,36.5763,36.6362,33380.0
2021-07-22 12:30:00,48.92,49.07,48.92,49.06,38246.0,36.6287,36.741,36.6287,36.7335,38246.0
2021-07-22 13:00:00,49.05,49.06,48.99,49.05,39280.0,36.726,36.7335,36.6811,36.726,39280.0
2021-07-22 13:30:00,49.05,49.13,49.05,49.1,42040.0,36.726,36.7859,36.726,36.7635,42040.0
2021-07-22 14:00:00,49.11,49.11,49.07,49.09,22529.0,36.7709,36.7709,36.741,36.756,22529.0
2021-07-22 14:30:00,49.09,49.17,49.09,49.16,37376.0,36.756,36.8159,36.756,36.8084,37376.0
2021-07-22 15:00:00,49.16,49.17,49.12,49.12,37179.0,36.8084,36.8159,36.7784,36.7784,37179.0
2021-07-22 15:30:00,49.11,49.12,49.04,49.06,145735.0,36.7709,36.7784,36.7185,36.7335,145735.0
2021-07-23 09:30:00,49.13,49.18,49.02,49.08,79743.0,36.7859,36.8234,36.7036,36.7485,79743.0
2021-07-23 10:00:00,49.09,49.15,49.08,49.09,35558.0,36.756,36.8009,36.7485,36.756,35558.0
2021-07-23 10:30:00,49.1,49.21,49.09,49.2,55540.0,36.7635,36.8458,36.756,36.8383,55540.0
2021-07-23 11:00:00,49.21,49.27,49.2,49.24,58320.0,36.8458,36.8907,36.8383,36.8683,58320.0
2021-07-23 11:30:00,49.25,49.27,49.1,49.17,35818.0,36.8758,36.8907,36.7635,36.8159,35818.0
2021-07-23 12:00:00,49.17,49.28,49.17,49.26,32664.0,36.8159,36.8982,36.8159,36.8833,32664.0
2021-07-23 12:30:00,49.27,49.29,49.25,49.28,27055.0,36.8907,36.9057,36.8758,36.8982,27055.0
2021-07-23 13:00:00,49.29,49.39,49.29,49.37,25088.0,36.9057,36.9806,36.9057,36.9656,25088.0
2021-07-23 13:30:00,49.36,49.36,49.3,49.35,35241.0,36.9581,36.9581,36.9132,36.9506,35241.0
2021-07-23 14:00:00,49.35,49.35,49.32,49.35,22089.0,36.9506,36.9506,36.9282,36.9506,22089.0
2021-07-23 14:30:00,49.35,49.39,49.34,49.37,19584.0,36.9506,36.9806,36.9432,36.9656,19584.0
2021-07-23 15:00:00,49.37,49.39,49.34,49.35,30754.0,36.9656,36.9806,36.9432,36.9506,30754.0
2021-07-23 15:30:00,49.36,49.39,49.3,49.31,89437.0,36.9581,36.9806,36.9132,36.9207,89437.0
2021-07-26 09:30:00,49.26,49.3,49.09,49.17,122198.0,36.8833,36.9132,36.756,36.8159,122198.0
2021-07-26 10:00:00,49.18,49.26,49.1,49.23,46241.0,36.8234,36.8833,36.7635,36.8608,46241.0
2021-07-26 10:30:00,49.24,49.31,49.2,49.3,30817.0,36.8683,36.9207,36.8383,36.9132,30817.0
2021-07-26 11:00:00,49.29,49.3,49.24,49.26,39613.0,36.9057,36.9132,36.8683,36.8833,39613.0
2021-07-26 11:30:00,49.26,49.32,49.25,49.27,29210.0,36.8833,36.9282,36.8758,36.8907,29210.0
2021-07-26 12:00:00,49.26,49.27,49.12,49.12,35174.0,36.8833,36.8907,36.7784,36.7784,35174.0
2021-07-26 12:30:00,49.12,49.17,49.1,49.17,47068.0,36.7784,36.8159,36.7635,36.8159,47068.0
2021-07-26 13:00:00,49.17,49.23,49.17,49.23,41376.0,36.8159,36.8608,36.8159,36.8608,41376.0
2021-07-26 13:30:00,49.24,49.32,49.23,49.28,29227.0,36.8683,36.9282,36.8608,36.8982,29227.0
2021-07-26 14:00:00,49.29,49.32,49.24,49.24,69193.0,36.9057,36.9282,36.8683,36.8683,69193.0
2021-07-26 14:30:00,49.24,49.28,49.22,49.28,82715.0,36.8683,36.8982,36.8533,36.8982,82715.0
2021-07-26 15:00:00,49.27,49.27,49.2,49.24,73652.0,36.8907,36.8907,36.8383,36.8683,73652.0
2021-07-26 15:30:00,49.24,49.35,49.24,49.3,162634.0,36.8683,36.9506,36.8683,36.9132,162634.0
2021-07-27 09:30:00,49.22,49.36,49.04,49.36,74091.0,36.8533,36.9581,36.7185,36.9581,74091.0
2021-07-27 10:00:00,49.34,49.41,49.34,49.39,41304.0,36.9432,36.9956,36.9432,36.9806,41304.0
2021-07-27 10:30:00,49.37,49.5,49.36,49.45,49286.0,36.9656,37.063,36.9581,37.0255,49286.0
2021-07-27 11:00:00,49.44,49.56,49.42,49.54,51208.0,37.018,37.1079,37.0031,37.0929,51208.0
2021-07-27 11:30:00,49.55,49.62,49.5,49.58,45795.0,37.1004,37.1528,37.063,37.1229,45795.0
2021-07-27 12:00:00,49.58,49.59,49.45,49.5,37839.0,37.1229,37.1303,37.0255,37.063,37839.0
2021-07-27 12:30:00,49.5,49.52,49.46,49.47,19348.0,37.063,37.0779,37.033,37.0405,19348.0
2021-07-27 13:00:00,49.46,49.48,49.41,49.43,21593.0,37.033,37.048,36.9956,37.0105,21593.0
2021-07-27 13:30:00,49.43,49.45,49.39,49.4,16775.0,37.0105,37.0255,36.9806,36.9881,16775.0
2021-07-27 14:00:00,49.4,49.41,49.35,49.4,13810.0,36.9881,36.9956,36.9506,36.9881,13810.0
2021-07-27 14:30:00,49.39,49.4,49.35,49.36,28339.0,36.9806,36.9881,36.9506,36.9581,28339.0
2021-07-27 15:00:00,49.36,49.37,49.32,49.32,26111.0,36.9581,36.9656,36.9282,36.9282,26111.0
2021-07-27 15:30:00,49.32,49.36,49.29,49.3,147406.0,36.9282,36.9581,36.9057,36.9132,147406.0
2021-07-28 09:30:00,49.29,49.42,49.25,49.31,89088.0,36.9057,37.0031,36.8758,36.9207,89088.0
2021-07-28 10:00:00,49.33,49.36,49.25,49.34,52131.0,36.9357,36.9581,36.8758,36.9432,52131.0
2021-07-28 10:30:00,49.33,49.38,49.28,49.33,67266.0,36.9357,36.9731,36.8982,36.9357,67266.0
2021-07-28 11:00:00,49.33,49.33,49.17,49.22,70059.0,36.9357,36.9357,36.8159,36.8533,70059.0
2021-07-28 11:30:00,49.22,49.31,49.22,49.24,41776.0,36.8533,36.9207,36.8533,36.8683,41776.0
2021-07-28 12:00:00,49.23,49.25,49.15,49.21,44133.0,36.8608,36.8758,36.8009,36.8458,44133.0
2021-07-28 12:30:00,49.19,49.2,49.14,49.15,34699.0,36.8308,36.8383,36.7934,36.8009,34699.0
2021-07-28 13:00:00,49.16,49.2,49.15,49.15,40495.0,36.8084,36.8383,36.8009,36.8009,40495.0
2021-07-28 13:30:00,49.15,49.22,49.14,49.22,28951.0,36.8009,36.8533,36.7934,36.8533,28951.0
2021-07-28 14:00:00,49.2,49.28,49.13,49.24,60572.0,36.8383,36.8982,36.7859,36.8683,60572.0
2021-07-28 14:30:00,49.24,49.41,49.22,49.38,57193.0,36.8683,36.9956,36.8533,36.9731,57193.0
2021-07-28 15:00:00,49.38,49.42,49.33,49.35,89302.0,36.9731,37.0031,36.9357,36.9506,89302.0
2021-07-28 15:30:00,49.35,49.38,49.32,49.36,104626.0,36.9506,36.9731,36.9282,36.9581,104626.0
2021-07-29 09:30:00,49.52,49.7,49.52,49.66,95767.0,37.0779,37.2127,37.0779,37.1828,95767.0
2021-07-29 10:00:00,49.65,49.7,49.53,49.59,43976.0,37.1753,37.2127,37.0854,37.1303,43976.0
2021-07-29 10:30:00,49.58,49.59,49.46,49.55,61540.0,37.1229,37.1303,37.033,37.1004,61540.0
2021-07-29 11:00:00,49.56,49.61,49.56,49.59,55882.0,37.1079,37.1453,37.1079,37.1303,55882.0
2021-07-29 11:30:00,49.6,49.65,49.6,49.63,46748.0,37.1378,37.1753,37.1378,37.1603,46748.0
2021-07-29 12:00:00,49.61,49.66,49.6,49.62,31158.0,37.1453,37.1828,37.1378,37.1528,31158.0
2021-07-29 12:30:00,49.62,49.65,49.61,49.63,27376.0,37.1528,37.1753,37.1453,37.1603,27376.0
2021-07-29 13:00:00,49.63,49.71,49.63,49.7,36769.0,37.1603,37.2202,37.1603,37.2127,36769.0
2021-07-29 13:30:00,49.7,49.73,49.66,49.68,30490.0,37.2127,37.2352,37.1828,37.1977,30490.0
2021-07-29 14:00:00,49.68,49.69,49.65,49.66,26951.0,37.1977,37.2052,37.1753,37.1828,26951.0
2021-07-29 14:30:00,49.66,49.67,49.63,49.64,33673.0,37.1828,37.1902,37.1603,37.1678,33673.0
2021-07-29 15:00:00,49.64,49.64,49.59,49.6,51094.0,37.1678,37.1678,37.1303,37.1378,51094.0
2021-07-29 15:30:00,49.6,49.61,49.55,49.6,170690.0,37.1378,37.1453,37.1004,37.1378,170690.0
2021-07-30 09:30:00,49.66,49.74,49.58,49.71,99761.0,37.1828,37.2427,37.1229,37.2202,99761.0
2021-07-30 10:00:00,49.71,50.18,49.71,50.14,305375.0,37.2202,37.5721,37.2202,37.5422,305375.0
2021-07-30 10:30:00,50.14,50.2,50.06,50.09,120991.0,37.5422,37.5871,37.4823,37.5047,120991.0
2021-07-30 11:00:00,50.08,50.09,50.0,50.07,85204.0,37.4972,37.5047,37.4373,37.4897,85204.0
2021-07-30 11:30:00,50.06,50.08,50.0,50.04,56026.0,37.4823,37.4972,37.4373,37.4673,56026.0
2021-07-30 12:00:00,50.05,50.06,49.98,49.99,57004.0,37.4748,37.4823,37.4224,37.4298,57004.0
2021-07-30 12:30:00,50.0,50.05,49.98,50.0,83532.0,37.4373,37.4748,37.4224,37.4373,83532.0
2021-07-30 13:00:00,50.01,50.03,49.96,49.99,41973.0,37.4448,37.4598,37.4074,37.4298,41973.0
2021-07-30 13:30:00,50.0,50.02,49.91,49.94,29037.0,37.4373,37.4523,37.3699,37.3924,29037.0
2021-07-30 14:00:00,49.93,49.93,49.82,49.83,20878.0,37.3849,37.3849,37.3026,37.31,20878.0
2021-07-30 14:30:00,49.83,49.92,49.82,49.9,64672.0,37.31,37.3774,37.3026,37.3625,64672.0
2021-07-30 15:00:00,49.91,49.98,49.9,49.96,84143.0,37.3699,37.4224,37.3625,37.4074,84143.0
2021-07-30 15:30:00,49.96,49.99,49.85,49.91,302772.0,37.4074,37.4298,37.325,37.3699,302772.0
2021-08-02 09:30:00,49.97,50.09,49.96,49.98,46692.0,37.4149,37.5047,37.4074,37.4224,46692.0
2021-08-02 10:00:00,49.99,50.01,49.89,49.91,20246.0,37.4298,37.4448,37.355,37.3699,20246.0
2021-08-02 10:30:00,49.92,49.93,49.78,49.78,19098.0,37.3774,37.3849,37.2726,37.2726,19098.0
2021-08-02 11:00:00,49.79,49.8,49.71,49.75,40588.0,37.2801,37.2876,37.2202,37.2501,40588.0
2021-08-02 11:30:00,49.76,49.76,49.66,49.68,29016.0,37.2576,37.2576,37.1828,37.1977,29016.0
2021-08-02 12:00:00,49.68,49.68,49.58,49.6,24505.0,37.1977,37.1977,37.1229,37.1378,24505.0
2021-08-02 12:30:00,49.6,49.64,49.6,49.62,24160.0,37.1378,37.1678,37.1378,37.1528,24160.0
2021-08-02 13:00:00,49.61,49.62,49.54,49.58,21512.0,37.1453,37.1528,37.0929,37.1229,21512.0
2021-08-02 13:30:00,49.58,49.59,49.51,49.51,25986.0,37.1229,37.1303,37.0704,37.0704,25986.0
2021-08-02 14:00:00,49.51,49.55,49.48,49.54,29387.0,37.0704,37.1004,37.048,37.0929,29387.0
2021-08-02 14:30:00,49.54,49.69,49.53,49.69,43378.0,37.0929,37.2052,37.0854,37.2052,43378.0
2021-08-02 15:00:00,49.68,49.71,49.66,49.71,48220.0,37.1977,37.2202,37.1828,37.2202,48220.0
2021-08-02 15:30:00,49.7,49.74,49.7,49.72,137650.0,37.2127,37.2427,37.2127,37.2277,137650.0
2021-08-03 09:30:00,49.74,50.03,49.7,49.86,113685.0,37.2427,37.4598,37.2127,37.3325,113685.0
2021-08-03 10:00:00,49.89,49.92,49.76,49.83,79519.0,37.355,37.3774,37.2576,37.31,79519.0
2021-08-03 10:30:00,49.82,49.89,49.78,49.83,52465.0,37.3026,37.355,37.2726,37.31,52465.0
2021-08-03 11:00:00,49.84,49.92,49.8,49.92,50665.0,37.3175,37.3774,37.2876,37.3774,50665.0
2021-08-03 11:30:00,49.93,50.02,49.92,49.96,68059.0,37.3849,37.4523,37.3774,37.4074,68059.0
2021-08-03 12:00:00,49.95,50.0,49.92,49.94,39577.0,37.3999,37.4373,37.3774,37.3924,39577.0
2021-08-03 12:30:00,49.94,49.95,49.89,49.89,17811.0,37.3924,37.3999,37.355,37.355,17811.0
2021-08-03 13:00:00,49.89,49.95,49.89,49.91,16612.0,37.355,37.3999,37.355,37.3699,16612.0
2021-08-03 13:30:00,49.9,49.96,49.86,49.96,39668.0,37.3625,37.4074,37.3325,37.4074,39668.0
2021-08-03 14:00:00,49.96,50.03,49.94,50.0,30414.0,37.4074,37.4598,37.3924,37.4373,30414.0
2021-08-03 14:30:00,50.0,50.06,49.99,50.05,37641.0,37.4373,37.4823,37.4298,37.4748,37641.0
2021-08-03 15:00:00,50.05,50.09,50.03,50.03,43867.0,37.4748,37.5047,37.4598,37.4598,43867.0
2021-08-03 15:30:00,50.04,50.04,49.87,49.91,230894.0,37.4673,37.4673,37.34,37.3699,230894.0
2021-08-04 09:30:00,49.98,50.12,49.89,50.07,127077.0,37.4224,37.5272,37.355,37.4897,127077.0
2021-08-04 10:00:00,50.09,50.12,49.84,49.84,67937.0,37.5047,37.5272,37.3175,37.3175,67937.0
2021-08-04 10:30:00,49.84,49.93,49.81,49.82,48023.0,37.3175,37.3849,37.2951,37.3026,48023.0
2021-08-04 11:00:00,49.82,49.82,49.74,49.75,62696.0,37.3026,37.3026,37.2427,37.2501,62696.0
2021-08-04 11:30:00,49.76,49.85,49.73,49.85,61542.0,37.2576,37.325,37.2352,37.325,61542.0
2021-08-04 12:00:00,49.85,49.88,49.76,49.76,30128.0,37.325,37.3475,37.2576,37.2576,30128.0
2021-08-04 12:30:00,49.77,49.77,49.7,49.75,26931.0,37.2651,37.2651,37.2127,37.2501,26931.0
2021-08-04 13:00:00,49.75,49.78,49.71,49.72,35322.0,37.2501,37.2726,37.2202,37.2277,35322.0
2021-08-04 13:30:00,49.73,49.77,49.71,49.77,32964.0,37.2352,37.2651,37.2202,37.2651,32964.0
2021-08-04 14:00:00,49.77,49.81,49.73,49.73,38632.0,37.2651,37.2951,37.2352,37.2352,38632.0
2021-08-04 14:30:00,49.72,49.76,49.71,49.72,31597.0,37.2277,37.2576,37.2202,37.2277,31597.0
2021-08-04 15:00:00,49.72,49.79,49.71,49.77,48320.0,37.2277,37.2801,37.2202,37.2651,48320.0
2021-08-04 15:30:00,49.78,49.8,49.71,49.72,162520.0,37.2726,37.2876,37.2202,37.2277,162520.0
2021-08-05 09:30:00,50.03,50.7,50.03,50.59,256249.0,37.4598,37.9615,37.4598,37.8791,256249.0
2021-08-05 10:00:00,50.59,50.83,50.57,50.78,154590.0,37.8791,38.0588,37.8641,38.0214,154590.0
2021-08-05 10:30:00,50.79,50.9,50.67,50.67,126954.0,38.0288,38.1112,37.939,37.939,126954.0
2021-08-05 11:00:00,50.68,50.68,50.48,50.5,61879.0,37.9465,37.9465,37.7967,37.8117,61879.0
2021-08-05 11:30:00,50.5,50.52,50.41,50.44,64458.0,37.8117,37.8267,37.7443,37.7668,64458.0
2021-08-05 12:00:00,50.45,50.47,50.27,50.28,69358.0,37.7743,37.7892,37.6395,37.647,69358.0
2021-08-05 12:30:00,50.27,50.27,50.16,50.21,67450.0,37.6395,37.6395,37.5571,37.5946,67450.0
2021-08-05 13:00:00,50.21,50.4,50.18,50.39,99662.0,37.5946,37.7368,37.5721,37.7293,99662.0
2021-08-05 13:30:00,50.39,50.48,50.38,50.43,46046.0,37.7293,37.7967,37.7219,37.7593,46046.0
2021-08-05 14:00:00,50.42,50.51,50.42,50.49,39396.0,37.7518,37.8192,37.7518,37.8042,39396.0
2021-08-05 14:30:00,50.49,50.54,50.47,50.5,50523.0,37.8042,37.8417,37.7892,37.8117,50523.0
2021-08-05 15:00:00,50.49,50.51,50.42,50.43,60603.0,37.8042,37.8192,37.7518,37.7593,60603.0
2021-08-05 15:30:00,50.44,50.54,50.43,50.51,344299.0,37.7668,37.8417,37.7593,37.8192,344299.0
2021-08-06 09:30:00,50.69,50.94,50.6,50.69,203860.0,37.954,38.1412,37.8866,37.954,203860.0
2021-08-06 10:00:00,50.69,50.88,50.63,50.81,133756.0,37.954,38.0962,37.909,38.0438,133756.0
2021-08-06 10:30:00,50.81,50.94,50.79,50.9,93309.0,38.0438,38.1412,38.0288,38.1112,93309.0
2021-08-06 11:00:00,50.91,50.91,50.74,50.86,146330.0,38.1187,38.1187,37.9914,38.0813,146330.0
2021-08-06 11:30:00,50.85,50.89,50.78,50.88,123932.0,38.0738,38.1037,38.0214,38.0962,123932.0
2021-08-06 12:00:00,50.89,50.93,50.75,50.79,87799.0,38.1037,38.1337,37.9989,38.0288,87799.0
2021-08-06 12:30:00,50.8,50.84,50.79,50.81,40479.0,38.0363,38.0663,38.0288,38.0438,40479.0
2021-08-06 13:00:00,50.8,50.81,50.74,50.77,37989.0,38.0363,38.0438,37.9914,38.0139,37989.0
2021-08-06 13:30:00,50.76,50.8,50.75,50.79,37130.0,38.0064,38.0363,37.9989,38.0288,37130.0
2021-08-06 14:00:00,50.79,50.85,50.75,50.77,66139.0,38.0288,38.0738,37.9989,38.0139,66139.0
2021-08-06 14:30:00,50.77,50.78,50.72,50.73,52434.0,38.0139,38.0214,37.9764,37.9839,52434.0
2021-08-06 15:00:00,50.73,50.76,50.69,50.76,83032.0,37.9839,38.0064,37.954,38.0064,83032.0
2021-08-06 15:30:00,50.77,50.81,50.7,50.76,232673.0,38.0139,38.0438,37.9615,38.0064,232673.0
2021-08-09 09:30:00,50.86,50.95,50.66,50.66,95657.0,38.0813,38.1486,37.9315,37.9315,95657.0
2021-08-09 10:00:00,50.65,50.65,50.47,50.48,68798.0,37.924,37.924,37.7892,37.7967,68798.0
2021-08-09 10:30:00,50.46,50.58,50.46,50.48,41750.0,37.7818,37.8716,37.7818,37.7967,41750.0
2021-08-09 11:00:00,50.47,50.5,50.42,50.49,31718.0,37.7892,37.8117,37.7518,37.8042,31718.0
2021-08-09 11:30:00,50.5,50.51,50.41,50.51,51949.0,37.8117,37.8192,37.7443,37.8192,51949.0
2021-08-09 12:00:00,50.51,50.51,50.35,50.35,81943.0,37.8192,37.8192,37.6994,37.6994,81943.0
2021-08-09 12:30:00,50.34,50.38,50.32,50.36,34526.0,37.6919,37.7219,37.6769,37.7069,34526.0
2021-08-09 13:00:00,50.36,50.43,50.35,50.42,45271.0,37.7069,37.7593,37.6994,37.7518,45271.0
2021-08-09 13:30:00,50.42,50.42,50.38,50.4,50522.0,37.7518,37.7518,37.7219,37.7368,50522.0
2021-08-09 14:00:00,50.39,50.41,50.35,50.41,73752.0,37.7293,37.7443,37.6994,37.7443,73752.0
2021-08-09 14:30:00,50.41,50.43,50.35,50.36,79324.0,37.7443,37.7593,37.6994,37.7069,79324.0
2021-08-09 15:00:00,50.36,50.37,50.27,50.35,94550.0,37.7069,37.7144,37.6395,37.6994,94550.0
2021-08-09 15:30:00,50.35,50.45,50.34,50.37,200464.0,37.6994,37.7743,37.6919,37.7144,200464.0
2021-08-10 09:30:00,50.4,50.61,50.37,50.56,109672.0,37.7368,37.8941,37.7144,37.8566,109672.0
2021-08-10 10:00:00,50.56,50.71,50.56,50.69,83388.0,37.8566,37.9689,37.8566,37.954,83388.0
2021-08-10 10:30:00,50.68,50.76,50.62,50.74,113695.0,37.9465,38.0064,37.9016,37.9914,113695.0
2021-08-10 11:00:00,50.74,50.76,50.67,50.73,93632.0,37.9914,38.0064,37.939,37.9839,93632.0
2021-08-10 11:30:00,50.72,50.74,50.68,50.74,52327.0,37.9764,37.9914,37.9465,37.9914,52327.0
2021-08-10 12:00:00,50.73,50.74,50.63,50.64,71206.0,37.9839,37.9914,37.909,37.9165,71206.0
2021-08-10 12:30:00,50.63,50.73,50.62,50.7,59677.0,37.909,37.9839,37.9016,37.9615,59677.0
2021-08-10 13:00:00,50.71,50.71,50.62,50.66,45159.0,37.9689,37.9689,37.9016,37.9315,45159.0
2021-08-10 13:30:00,50.66,50.73,50.64,50.69,71734.0,37.9315,37.9839,37.9165,37.954,71734.0
2021-08-10 14:00:00,50.7,50.79,50.68,50.75,106527.0,37.9615,38.0288,37.9465,37.9989,106527.0
2021-08-10 14:30:00,50.76,50.77,50.68,50.7,46269.0,38.0064,38.0139,37.9465,37.9615,46269.0
2021-08-10 15:00:00,50.7,50.72,50.67,50.72,57382.0,37.9615,37.9764,37.939,37.9764,57382.0
2021-08-10 15:30:00,50.71,50.74,50.69,50.72,210310.0,37.9689,37.9914,37.954,37.9764,210310.0
2021-08-11 09:30:00,50.91,51.01,50.86,50.88,90159.0,38.1187,38.1936,38.0813,38.0962,90159.0
2021-08-11 10:00:00,50.87,50.87,50.77,50.82,44245.0,38.0887,38.0887,38.0139,38.0513,44245.0
2021-08-11 10:30:00,50.84,50.92,50.82,50.91,76220.0,38.0663,38.1262,38.0513,38.1187,76220.0
2021-08-11 11:00:00,50.91,50.97,50.87,50.88,67722.0,38.1187,38.1636,38.0887,38.0962,67722.0
2021-08-11 11:30:00,50.89,51.01,50.89,50.95,63166.0,38.1037,38.1936,38.1037,38.1486,63166.0
2021-08-11 12:00:00,50.95,50.98,50.89,50.91,51480.0,38.1486,38.1711,38.1037,38.1187,51480.0
2021-08-11 12:30:00,50.91,50.91,50.85,50.89,25239.0,38.1187,38.1187,38.0738,38.1037,25239.0
2021-08-11 13:00:00,50.9,50.98,50.86,50.97,51685.0,38.1112,38.1711,38.0813,38.1636,51685.0
2021-08-11 13:30:00,50.96,51.01,50.94,50.98,73840.0,38.1561,38.1936,38.1412,38.1711,73840.0
2021-08-11 14:00:00,50.98,50.99,50.86,50.89,64810.0,38.1711,38.1786,38.0813,38.1037,64810.0
2021-08-11 14:30:00,50.89,50.94,50.88,50.91,35185.0,38.1037,38.1412,38.0962,38.1187,35185.0
2021-08-11 15:00:00,50.92,50.98,50.91,50.96,49863.0,38.1262,38.1711,38.1187,38.1561,49863.0
2021-08-11 15:30:00,50.96,50.98,50.87,50.91,217068.0,38.1561,38.1711,38.0887,38.1187,217068.0
2021-08-12 09:30:00,50.9,51.02,50.8,50.93,62235.0,38.1112,38.2011,38.0363,38.1337,62235.0
2021-08-12 10:00:00,50.93,51.02,50.9,50.9,39542.0,38.1337,38.2011,38.1112,38.1112,39542.0
2021-08-12 10:30:00,50.89,50.94,50.85,50.87,31998.0,38.1037,38.1412,38.0738,38.0887,31998.0
2021-08-12 11:00:00,50.87,50.87,50.78,50.84,32539.0,38.0887,38.0887,38.0214,38.0663,32539.0
2021-08-12 11:30:00,50.84,50.84,50.76,50.78,23103.0,38.0663,38.0663,38.0064,38.0214,23103.0
2021-08-12 12:00:00,50.78,50.87,50.78,50.87,25542.0,38.0214,38.0887,38.0214,38.0887,25542.0
2021-08-12 12:30:00,50.86,50.88,50.81,50.87,18453.0,38.0813,38.0962,38.0438,38.0887,18453.0
2021-08-12 13:00:00,50.87,50.99,50.83,50.95,75004.0,38.0887,38.1786,38.0588,38.1486,75004.0
2021-08-12 13:30:00,50.94,50.94,50.87,50.88,48204.0,38.1412,38.1412,38.0887,38.0962,48204.0
2021-08-12 14:00:00,50.89,50.92,50.86,50.91,84664.0,38.1037,38.1262,38.0813,38.1187,84664.0
2021-08-12 14:30:00,50.9,50.97,50.89,50.97,57732.0,38.1112,38.1636,38.1037,38.1636,57732.0
2021-08-12 15:00:00,50.97,50.97,50.88,50.9,60123.0,38.1636,38.1636,38.0962,38.1112,60123.0
2021-08-12 15:30:00,50.9,50.92,50.86,50.91,91940.0,38.1112,38.1262,38.0813,38.1187,91940.0
2021-08-13 09:30:00,50.89,51.02,50.81,51.0,54593.0,38.1037,38.2011,38.0438,38.1861,54593.0
2021-08-13 10:00:00,50.99,51.16,50.98,51.07,45556.0,38.1786,38.3059,38.1711,38.2385,45556.0
2021-08-13 10:30:00,51.07,51.13,51.06,51.13,23555.0,38.2385,38.2834,38.231,38.2834,23555.0
2021-08-13 11:00:00,51.12,51.17,51.1,51.16,34284.0,38.2759,38.3134,38.261,38.3059,34284.0
2021-08-13 11:30:00,51.17,51.18,51.12,51.15,42427.0,38.3134,38.3209,38.2759,38.2984,42427.0
2021-08-13 12:00:00,51.15,51.17,51.13,51.15,22528.0,38.2984,38.3134,38.2834,38.2984,22528.0
2021-08-13 12:30:00,51.16,51.18,51.11,51.14,50179.0,38.3059,38.3209,38.2684,38.2909,50179.0
2021-08-13 13:00:00,51.14,51.15,51.11,51.14,27004.0,38.2909,38.2984,38.2684,38.2909,27004.0
2021-08-13 13:30:00,51.13,51.16,51.13,51.15,15660.0,38.2834,38.3059,38.2834,38.2984,15660.0
2021-08-13 14:00:00,51.15,51.16,51.13,51.13,18320.0,38.2984,38.3059,38.2834,38.2834,18320.0
2021-08-13 14:30:00,51.12,51.13,51.06,51.1,28947.0,38.2759,38.2834,38.231,38.261,28947.0
2021-08-13 15:00:00,51.1,51.14,51.09,51.11,26066.0,38.261,38.2909,38.2535,38.2684,26066.0
2021-08-13 15:30:00,51.11,51.13,51.08,51.12,97088.0,38.2684,38.2834,38.246,38.2759,97088.0
2021-08-16 09:30:00,50.99,51.02,50.89,50.98,98434.0,38.1786,38.2011,38.1037,38.1711,98434.0
2021-08-16 10:00:00,51.0,51.18,50.98,51.04,92665.0,38.1861,38.3209,38.1711,38.216,92665.0
2021-08-16 10:30:00,51.06,51.11,51.03,51.05,48064.0,38.231,38.2684,38.2085,38.2235,48064.0
2021-08-16 11:00:00,51.05,51.13,51.05,51.08,43208.0,38.2235,38.2834,38.2235,38.246,43208.0
2021-08-16 11:30:00,51.08,51.13,51.08,51.11,28658.0,38.246,38.2834,38.246,38.2684,28658.0
2021-08-16 12:00:00,51.11,51.13,51.08,51.12,21744.0,38.2684,38.2834,38.246,38.2759,21744.0
2021-08-16 12:30:00,51.13,51.13,51.09,51.1,15551.0,38.2834,38.2834,38.2535,38.261,15551.0
2021-08-16 13:00:00,51.11,51.16,51.09,51.14,63006.0,38.2684,38.3059,38.2535,38.2909,63006.0
2021-08-16 13:30:00,51.14,51.18,51.12,51.18,33287.0,38.2909,38.3209,38.2759,38.3209,33287.0
2021-08-16 14:00:00,51.18,51.18,51.12,51.15,19638.0,38.3209,38.3209,38.2759,38.2984,19638.0
2021-08-16 14:30:00,51.14,51.2,51.12,51.2,33241.0,38.2909,38.3358,38.2759,38.3358,33241.0
2021-08-16 15:00:00,51.19,51.19,51.16,51.18,32510.0,38.3283,38.3283,38.3059,38.3209,32510.0
2021-08-16 15:30:00,51.18,51.26,51.15,51.24,136932.0,38.3209,38.3808,38.2984,38.3658,136932.0
2021-08-17 09:30:00,51.05,51.24,50.96,51.06,142477.0,38.2235,38.3658,38.1561,38.231,142477.0
2021-08-17 10:00:00,51.08,51.18,51.04,51.16,36448.0,38.246,38.3209,38.216,38.3059,36448.0
2021-08-17 10:30:00,51.14,51.25,51.09,51.23,47578.0,38.2909,38.3733,38.2535,38.3583,47578.0
2021-08-17 11:00:00,51.24,51.29,51.19,51.23,42336.0,38.3658,38.4032,38.3283,38.3583,42336.0
2021-08-17 11:30:00,51.22,51.26,51.17,51.17,30359.0,38.3508,38.3808,38.3134,38.3134,30359.0
2021-08-17 12:00:00,51.18,51.18,51.07,51.11,41541.0,38.3209,38.3209,38.2385,38.2684,41541.0
2021-08-17 12:30:00,51.11,51.11,51.0,51.0,41148.0,38.2684,38.2684,38.1861,38.1861,41148.0
2021-08-17 13:00:00,51.0,51.04,50.96,50.99,35281.0,38.1861,38.216,38.1561,38.1786,35281.0
2021-08-17 13:30:00,50.98,51.03,50.96,51.03,25654.0,38.1711,38.2085,38.1561,38.2085,25654.0
2021-08-17 14:00:00,51.03,51.13,51.03,51.09,24285.0,38.2085,38.2834,38.2085,38.2535,24285.0
2021-08-17 14:30:00,51.08,51.15,51.03,51.13,27212.0,38.246,38.2984,38.2085,38.2834,27212.0
2021-08-17 15:00:00,51.14,51.17,51.09,51.14,50883.0,38.2909,38.3134,38.2535,38.2909,50883.0
2021-08-17 15:30:00,51.14,51.28,51.14,51.24,230879.0,38.2909,38.3957,38.2909,38.3658,230879.0
2021-08-18 09:30:00,51.25,51.31,51.09,51.21,104929.0,38.3733,38.4182,38.2535,38.3433,104929.0
2021-08-18 10:00:00,51.21,51.39,51.2,51.27,75864.0,38.3433,38.4781,38.3358,38.3882,75864.0
2021-08-18 10:30:00,51.28,51.33,51.09,51.1,53781.0,38.3957,38.4332,38.2535,38.261,53781.0
2021-08-18 11:00:00,51.1,51.12,50.98,51.02,89172.0,38.261,38.2759,38.1711,38.2011,89172.0
2021-08-18 11:30:00,51.02,51.07,51.01,51.06,52608.0,38.2011,38.2385,38.1936,38.231,52608.0
2021-08-18 12:00:00,51.07,51.12,51.07,51.1,62736.0,38.2385,38.2759,38.2385,38.261,62736.0
2021-08-18 12:30:00,51.09,51.16,51.09,51.14,65967.0,38.2535,38.3059,38.2535,38.2909,65967.0
2021-08-18 13:00:00,51.14,51.15,51.07,51.11,55816.0,38.2909,38.2984,38.2385,38.2684,55816.0
2021-08-18 13:30:00,51.1,51.11,51.07,51.07,30497.0,38.261,38.2684,38.2385,38.2385,30497.0
2021-08-18 14:00:00,51.09,51.19,51.01,51.1,57800.0,38.2535,38.3283,38.1936,38.261,57800.0
2021-08-18 14:30:00,51.1,51.18,51.06,51.1,36721.0,38.261,38.3209,38.231,38.261,36721.0
2021-08-18 15:00:00,51.1,51.16,51.06,51.13,191182.0,38.261,38.3059,38.231,38.2834,191182.0
2021-08-18 15:30:00,51.13,51.18,51.03,51.07,229780.0,38.2834,38.3209,38.2085,38.2385,229780.0
2021-08-19 09:30:00,50.67,50.67,50.45,50.62,173105.0,37.939,37.939,37.7743,37.9016,173105.0
2021-08-19 10:00:00,50.6,50.67,50.47,50.48,49466.0,37.8866,37.939,37.7892,37.7967,49466.0
2021-08-19 10:30:00,50.48,50.5,50.28,50.34,130493.0,37.7967,37.8117,37.647,37.6919,130493.0
2021-08-19 11:00:00,50.34,50.4,50.31,50.33,57160.0,37.6919,37.7368,37.6694,37.6844,57160.0
2021-08-19 11:30:00,50.34,50.53,50.34,50.43,54612.0,37.6919,37.8342,37.6919,37.7593,54612.0
2021-08-19 12:00:00,50.43,50.45,50.37,50.38,30696.0,37.7593,37.7743,37.7144,37.7219,30696.0
2021-08-19 12:30:00,50.39,50.43,50.36,50.4,35139.0,37.7293,37.7593,37.7069,37.7368,35139.0
2021-08-19 13:00:00,50.39,50.41,50.33,50.38,44408.0,37.7293,37.7443,37.6844,37.7219,44408.0
2021-08-19 13:30:00,50.37,50.44,50.35,50.35,37750.0,37.7144,37.7668,37.6994,37.6994,37750.0
2021-08-19 14:00:00,50.34,50.38,50.27,50.27,41707.0,37.6919,37.7219,37.6395,37.6395,41707.0
2021-08-19 14:30:00,50.27,50.39,50.25,50.38,55384.0,37.6395,37.7293,37.6245,37.7219,55384.0
2021-08-19 15:00:00,50.38,50.54,50.37,50.53,43564.0,37.7219,37.8417,37.7144,37.8342,43564.0
2021-08-19 15:30:00,50.53,50.54,50.42,50.47,302420.0,37.8342,37.8417,37.7518,37.7892,302420.0
2021-08-20 09:30:00,50.45,50.52,50.2,50.47,154375.0,37.7743,37.8267,37.5871,37.7892,154375.0
2021-08-20 10:00:00,50.46,50.6,50.45,50.57,73428.0,37.7818,37.8866,37.7743,37.8641,73428.0
2021-08-20 10:30:00,50.58,50.61,50.49,50.54,67537.0,37.8716,37.8941,37.8042,37.8417,67537.0
2021-08-20 11:00:00,50.54,50.64,50.54,50.58,47877.0,37.8417,37.9165,37.8417,37.8716,47877.0
2021-08-20 11:30:00,50.58,50.6,50.53,50.59,61054.0,37.8716,37.8866,37.8342,37.8791,61054.0
2021-08-20 12:00:00,50.59,50.68,50.58,50.68,34249.0,37.8791,37.9465,37.8716,37.9465,34249.0
2021-08-20 12:30:00,50.69,50.71,50.66,50.69,57586.0,37.954,37.9689,37.9315,37.954,57586.0
2021-08-20 13:00:00,50.69,50.72,50.66,50.7,34268.0,37.954,37.9764,37.9315,37.9615,34268.0
2021-08-20 13:30:00,50.69,50.72,50.68,50.68,40728.0,37.954,37.9764,37.9465,37.9465,40728.0
2021-08-20 14:00:00,50.68,50.74,50.67,50.69,35241.0,37.9465,37.9914,37.939,37.954,35241.0
2021-08-20 14:30:00,50.69,50.72,50.68,50.71,24502.0,37.954,37.9764,37.9465,37.9689,24502.0
2021-08-20 15:00:00,50.7,50.76,50.68,50.76,34071.0,37.9615,38.0064,37.9465,38.0064,34071.0
2021-08-20 15:30:00,50.75,50.78,50.73,50.76,103290.0,37.9989,38.0214,37.9839,38.0064,103290.0
2021-08-23 09:30:00,51.06,51.15,50.87,50.95,137910.0,38.231,38.2984,38.0887,38.1486,137910.0
2021-08-23 10:00:00,50.95,51.1,50.95,51.1,46558.0,38.1486,38.261,38.1486,38.261,46558.0
2021-08-23 10:30:00,51.1,51.16,51.08,51.14,51310.0,38.261,38.3059,38.246,38.2909,51310.0
2021-08-23 11:00:00,51.15,51.19,51.13,51.16,29635.0,38.2984,38.3283,38.2834,38.3059,29635.0
2021-08-23 11:30:00,51.15,51.21,51.15,51.21,22456.0,38.2984,38.3433,38.2984,38.3433,22456.0
2021-08-23 12:00:00,51.17,51.2,51.14,51.18,68514.0,38.3134,38.3358,38.2909,38.3209,68514.0
2021-08-23 12:30:00,51.18,51.23,51.15,51.22,53149.0,38.3209,38.3583,38.2984,38.3508,53149.0
2021-08-23 13:00:00,51.23,51.28,51.22,51.23,68871.0,38.3583,38.3957,38.3508,38.3583,68871.0
2021-08-23 13:30:00,51.23,51.29,51.22,51.27,50233.0,38.3583,38.4032,38.3508,38.3882,50233.0
2021-08-23 14:00:00,51.26,51.27,51.23,51.23,44559.0,38.3808,38.3882,38.3583,38.3583,44559.0
2021-08-23 14:30:00,51.22,51.31,51.22,51.29,63554.0,38.3508,38.4182,38.3508,38.4032,63554.0
2021-08-23 15:00:00,51.28,51.32,51.25,51.3,123510.0,38.3957,38.4257,38.3733,38.4107,123510.0
2021-08-23 15:30:00,51.3,51.33,51.25,51.3,215056.0,38.4107,38.4332,38.3733,38.4107,215056.0
2021-08-24 09:30:00,51.31,51.35,51.11,51.18,132024.0,38.4182,38.4481,38.2684,38.3209,132024.0
2021-08-24 10:00:00,51.22,51.41,51.21,51.41,38000.0,38.3508,38.4931,38.3433,38.4931,38000.0
2021-08-24 10:30:00,51.41,51.48,51.37,51.43,39378.0,38.4931,38.5455,38.4631,38.508,39378.0
2021-08-24 11:00:00,51.43,51.49,51.41,51.45,44254.0,38.508,38.553,38.4931,38.523,44254.0
2021-08-24 11:30:00,51.44,51.47,51.4,51.45,40247.0,38.5155,38.538,38.4856,38.523,40247.0
2021-08-24 12:00:00,51.45,51.45,51.4,51.43,21691.0,38.523,38.523,38.4856,38.508,21691.0
2021-08-24 12:30:00,51.43,51.46,51.36,51.46,42458.0,38.508,38.5305,38.4556,38.5305,42458.0
2021-08-24 13:00:00,51.45,51.48,51.45,51.48,31541.0,38.523,38.5455,38.523,38.5455,31541.0
2021-08-24 13:30:00,51.47,51.5,51.46,51.5,32593.0,38.538,38.5605,38.5305,38.5605,32593.0
2021-08-24 14:00:00,51.51,51.52,51.45,51.47,59524.0,38.5679,38.5754,38.523,38.538,59524.0
2021-08-24 14:30:00,51.46,51.55,51.46,51.52,44021.0,38.5305,38.5979,38.5305,38.5754,44021.0
2021-08-24 15:00:00,51.52,51.54,51.47,51.5,96799.0,38.5754,38.5904,38.538,38.5605,96799.0
2021-08-24 15:30:00,51.49,51.51,51.39,51.4,154779.0,38.553,38.5679,38.4781,38.4856,154779.0
2021-08-25 09:30:00,51.3,51.42,51.23,51.26,71562.0,38.4107,38.5006,38.3583,38.3808,71562.0
2021-08-25 10:00:00,51.26,51.36,51.25,51.26,36829.0,38.3808,38.4556,38.3733,38.3808,36829.0
2021-08-25 10:30:00,51.26,51.34,51.25,51.25,49644.0,38.3808,38.4407,38.3733,38.3733,49644.0
2021-08-25 11:00:00,51.26,51.32,51.23,51.29,43306.0,38.3808,38.4257,38.3583,38.4032,43306.0
2021-08-25 11:30:00,51.3,51.37,51.3,51.35,39588.0,38.4107,38.4631,38.4107,38.4481,39588.0
2021-08-25 12:00:00,51.35,51.4,51.35,51.39,24797.0,38.4481,38.4856,38.4481,38.4781,24797.0
2021-08-25 12:30:00,51.39,51.43,51.35,51.36,30590.0,38.4781,38.508,38.4481,38.4556,30590.0
2021-08-25 13:00:00,51.36,51.37,51.3,51.3,25334.0,38.4556,38.4631,38.4107,38.4107,25334.0
2021-08-25 13:30:00,51.3,51.36,51.29,51.35,22853.0,38.4107,38.4556,38.4032,38.4481,22853.0
2021-08-25 14:00:00,51.33,51.41,51.33,51.4,38612.0,38.4332,38.4931,38.4332,38.4856,38612.0
2021-08-25 14:30:00,51.4,51.4,51.37,51.4,19341.0,38.4856,38.4856,38.4631,38.4856,19341.0
2021-08-25 15:00:00,51.4,51.42,51.36,51.36,21593.0,38.4856,38.5006,38.4556,38.4556,21593.0
2021-08-25 15:30:00,51.36,51.4,51.33,51.37,100011.0,38.4556,38.4856,38.4332,38.4631,100011.0
2021-08-26 09:30:00,51.3,51.35,51.26,51.29,34438.0,38.4107,38.4481,38.3808,38.4032,34438.0
2021-08-26 10:00:00,51.29,51.37,51.24,51.3,38422.0,38.4032,38.4631,38.3658,38.4107,38422.0
2021-08-26 10:30:00,51.29,51.29,51.17,51.22,69095.0,38.4032,38.4032,38.3134,38.3508,69095.0
2021-08-26 11:00:00,51.22,51.26,51.18,51.21,30854.0,38.3508,38.3808,38.3209,38.3433,30854.0
2021-08-26 11:30:00,51.21,51.22,51.15,51.16,44853.0,38.3433,38.3508,38.2984,38.3059,44853.0
2021-08-26 12:00:00,51.16,51.2,51.15,51.17,27163.0,38.3059,38.3358,38.2984,38.3134,27163.0
2021-08-26 12:30:00,51.17,51.18,51.14,51.16,21919.0,38.3134,38.3209,38.2909,38.3059,21919.0
2021-08-26 13:00:00,51.16,51.16,51.11,51.13,20408.0,38.3059,38.3059,38.2684,38.2834,20408.0
2021-08-26 13:30:00,51.13,51.17,51.13,51.15,25734.0,38.2834,38.3134,38.2834,38.2984,25734.0
2021-08-26 14:00:00,51.14,51.15,51.1,51.12,33111.0,38.2909,38.2984,38.261,38.2759,33111.0
2021-08-26 14:30:00,51.11,51.14,51.09,51.11,34512.0,38.2684,38.2909,38.2535,38.2684,34512.0
2021-08-26 15:00:00,51.11,51.14,51.07,51.1,35485.0,38.2684,38.2909,38.2385,38.261,35485.0
2021-08-26 15:30:00,51.11,51.14,51.07,51.07,124609.0,38.2684,38.2909,38.2385,38.2385,124609.0
2021-08-27 09:30:00,51.15,51.28,51.05,51.25,135953.0,38.2984,38.3957,38.2235,38.3733,135953.0
2021-08-27 10:00:00,51.2,51.42,51.2,51.32,33186.0,38.3358,38.5006,38.3358,38.4257,33186.0
2021-08-27 10:30:00,51.31,51.44,51.31,51.42,26645.0,38.4182,38.5155,38.4182,38.5006,26645.0
2021-08-27 11:00:00,51.42,51.45,51.39,51.4,31828.0,38.5006,38.523,38.4781,38.4856,31828.0
2021-08-27 11:30:00,51.41,51.54,51.41,51.51,33383.0,38.4931,38.5904,38.4931,38.5679,33383.0
2021-08-27 12:00:00,51.52,51.54,51.48,51.51,22719.0,38.5754,38.5904,38.5455,38.5679,22719.0
2021-08-27 12:30:00,51.51,51.57,51.49,51.54,28768.0,38.5679,38.6129,38.553,38.5904,28768.0
2021-08-27 13:00:00,51.55,51.55,51.5,51.51,35936.0,38.5979,38.5979,38.5605,38.5679,35936.0
2021-08-27 13:30:00,51.52,51.54,51.49,51.49,24089.0,38.5754,38.5904,38.553,38.553,24089.0
2021-08-27 14:00:00,51.49,51.5,51.45,51.48,37976.0,38.553,38.5605,38.523,38.5455,37976.0
2021-08-27 14:30:00,51.48,51.49,51.45,51.47,27380.0,38.5455,38.553,38.523,38.538,27380.0
2021-08-27 15:00:00,51.47,51.54,51.44,51.51,45694.0,38.538,38.5904,38.5155,38.5679,45694.0
2021-08-27 15:30:00,51.51,51.52,51.46,51.49,116488.0,38.5679,38.5754,38.5305,38.553,116488.0
2021-08-30 09:30:00,51.5,51.69,51.5,51.62,55172.0,38.5605,38.7027,38.5605,38.6503,55172.0
2021-08-30 10:00:00,51.62,51.83,51.62,51.81,75244.0,38.6503,38.8075,38.6503,38.7926,75244.0
2021-08-30 10:30:00,51.81,51.94,51.8,51.94,78251.0,38.7926,38.8899,38.7851,38.8899,78251.0
2021-08-30 11:00:00,51.93,51.99,51.9,51.91,43115.0,38.8824,38.9273,38.8599,38.8674,43115.0
2021-08-30 11:30:00,51.92,51.95,51.78,51.78,38783.0,38.8749,38.8974,38.7701,38.7701,38783.0
2021-08-30 12:00:00,51.78,51.78,51.7,51.74,57359.0,38.7701,38.7701,38.7102,38.7402,57359.0
2021-08-30 12:30:00,51.74,51.85,51.73,51.83,67323.0,38.7402,38.8225,38.7327,38.8075,67323.0
2021-08-30 13:00:00,51.83,51.92,51.83,51.89,63697.0,38.8075,38.8749,38.8075,38.8525,63697.0
2021-08-30 13:30:00,51.88,51.94,51.87,51.88,56318.0,38.845,38.8899,38.8375,38.845,56318.0
2021-08-30 14:00:00,51.88,51.9,51.85,51.9,27704.0,38.845,38.8599,38.8225,38.8599,27704.0
2021-08-30 14:30:00,51.89,51.91,51.84,51.86,22416.0,38.8525,38.8674,38.815,38.83,22416.0
2021-08-30 15:00:00,51.86,51.87,51.83,51.85,25691.0,38.83,38.8375,38.8075,38.8225,25691.0
2021-08-30 15:30:00,51.85,51.88,51.79,51.87,282240.0,38.8225,38.845,38.7776,38.8375,282240.0
2021-08-31 09:30:00,51.91,52.36,51.77,52.25,193976.0,38.8674,39.2044,38.7626,39.122,193976.0
2021-08-31 10:00:00,52.26,52.4,52.26,52.37,93883.0,39.1295,39.2343,39.1295,39.2119,93883.0
2021-08-31 10:30:00,52.37,52.7,52.36,52.54,263112.0,39.2119,39.4589,39.2044,39.3391,263112.0
2021-08-31 11:00:00,52.54,52.59,52.36,52.47,84837.0,39.3391,39.3766,39.2044,39.2867,84837.0
2021-08-31 11:30:00,52.47,52.55,52.44,52.48,192292.0,39.2867,39.3466,39.2643,39.2942,192292.0
2021-08-31 12:00:00,52.48,52.5,52.4,52.47,80646.0,39.2942,39.3092,39.2343,39.2867,80646.0
2021-08-31 12:30:00,52.47,52.47,52.31,52.33,49152.0,39.2867,39.2867,39.1669,39.1819,49152.0
2021-08-31 13:00:00,52.33,52.33,52.19,52.21,40588.0,39.1819,39.1819,39.0771,39.0921,40588.0
2021-08-31 13:30:00,52.21,52.29,52.21,52.28,37792.0,39.0921,39.152,39.0921,39.1445,37792.0
2021-08-31 14:00:00,52.27,52.3,52.23,52.27,39677.0,39.137,39.1594,39.107,39.137,39677.0
2021-08-31 14:30:00,52.29,52.32,52.24,52.32,46684.0,39.152,39.1744,39.1145,39.1744,46684.0
2021-08-31 15:00:00,52.32,52.32,52.23,52.26,48101.0,39.1744,39.1744,39.107,39.1295,48101.0
2021-08-31 15:30:00,52.26,52.31,52.12,52.12,334794.0,39.1295,39.1669,39.0247,39.0247,334794.0
2021-09-01 09:30:00,52.39,52.43,52.19,52.21,99878.0,39.2268,39.2568,39.0771,39.0921,99878.0
2021-09-01 10:00:00,52.21,52.36,52.21,52.26,37950.0,39.0921,39.2044,39.0921,39.1295,37950.0
2021-09-01 10:30:00,52.28,52.28,52.15,52.23,43898.0,39.1445,39.1445,39.0471,39.107,43898.0
2021-09-01 11:00:00,52.26,52.27,52.18,52.21,28975.0,39.1295,39.137,39.0696,39.0921,28975.0
2021-09-01 11:30:00,52.21,52.22,52.16,52.2,18659.0,39.0921,39.0995,39.0546,39.0846,18659.0
2021-09-01 12:00:00,52.2,52.28,52.17,52.28,20083.0,39.0846,39.1445,39.0621,39.1445,20083.0
2021-09-01 12:30:00,52.29,52.34,52.28,52.3,26969.0,39.152,39.1894,39.1445,39.1594,26969.0
2021-09-01 13:00:00,52.3,52.36,52.29,52.36,12304.0,39.1594,39.2044,39.152,39.2044,12304.0
2021-09-01 13:30:00,52.36,52.38,52.34,52.36,25657.0,39.2044,39.2193,39.1894,39.2044,25657.0
2021-09-01 14:00:00,52.36,52.37,52.32,52.35,17198.0,39.2044,39.2119,39.1744,39.1969,17198.0
2021-09-01 14:30:00,52.34,52.36,52.3,52.35,43946.0,39.1894,39.2044,39.1594,39.1969,43946.0
2021-09-01 15:00:00,52.35,52.35,52.28,52.29,32916.0,39.1969,39.1969,39.1445,39.152,32916.0
2021-09-01 15:30:00,52.29,52.29,52.22,52.26,86529.0,39.152,39.152,39.0995,39.1295,86529.0
2021-09-02 09:30:00,52.37,52.43,52.3,52.43,60774.0,39.2119,39.2568,39.1594,39.2568,60774.0
2021-09-02 10:00:00,52.44,52.46,52.37,52.4,26921.0,39.2643,39.2792,39.2119,39.2343,26921.0
2021-09-02 10:30:00,52.41,52.44,52.37,52.43,24939.0,39.2418,39.2643,39.2119,39.2568,24939.0
2021-09-02 11:00:00,52.43,52.43,52.34,52.35,24862.0,39.2568,39.2568,39.1894,39.1969,24862.0
2021-09-02 11:30:00,52.36,52.39,52.34,52.37,26053.0,39.2044,39.2268,39.1894,39.2119,26053.0
2021-09-02 12:00:00,52.38,52.44,52.37,52.42,24349.0,39.2193,39.2643,39.2119,39.2493,24349.0
2021-09-02 12:30:00,52.43,52.51,52.42,52.5,19283.0,39.2568,39.3167,39.2493,39.3092,19283.0
2021-09-02 13:00:00,52.5,52.5,52.44,52.45,15960.0,39.3092,39.3092,39.2643,39.2718,15960.0
2021-09-02 13:30:00,52.45,52.49,52.44,52.46,22554.0,39.2718,39.3017,39.2643,39.2792,22554.0
2021-09-02 14:00:00,52.45,52.49,52.44,52.46,16216.0,39.2718,39.3017,39.2643,39.2792,16216.0
2021-09-02 14:30:00,52.46,52.55,52.43,52.53,24681.0,39.2792,39.3466,39.2568,39.3317,24681.0
2021-09-02 15:00:00,52.53,52.55,52.49,52.54,37264.0,39.3317,39.3466,39.3017,39.3391,37264.0
2021-09-02 15:30:00,52.54,52.56,52.49,52.56,185489.0,39.3391,39.3541,39.3017,39.3541,185489.0
2021-09-03 09:30:00,52.6,52.61,52.44,52.52,70947.0,39.3841,39.3916,39.2643,39.3242,70947.0
2021-09-03 10:00:00,52.51,52.61,52.5,52.58,21189.0,39.3167,39.3916,39.3092,39.3691,21189.0
2021-09-03 10:30:00,52.57,52.62,52.51,52.59,45648.0,39.3616,39.399,39.3167,39.3766,45648.0
2021-09-03 11:00:00,52.6,52.66,52.59,52.63,15819.0,39.3841,39.429,39.3766,39.4065,15819.0
2021-09-03 11:30:00,52.61,52.62,52.54,52.55,14914.0,39.3916,39.399,39.3391,39.3466,14914.0
2021-09-03 12:00:00,52.55,52.62,52.53,52.54,31657.0,39.3466,39.399,39.3317,39.3391,31657.0
2021-09-03 12:30:00,52.53,52.55,52.51,52.54,8359.0,39.3317,39.3466,39.3167,39.3391,8359.0
2021-09-03 13:00:00,52.55,52.57,52.52,52.54,19784.0,39.3466,39.3616,39.3242,39.3391,19784.0
2021-09-03 13:30:00,52.55,52.58,52.53,52.55,23299.0,39.3466,39.3691,39.3317,39.3466,23299.0
2021-09-03 14:00:00,52.55,52.58,52.52,52.55,21626.0,39.3466,39.3691,39.3242,39.3466,21626.0
2021-09-03 14:30:00,52.55,52.56,52.52,52.53,14683.0,39.3466,39.3541,39.3242,39.3317,14683.0
2021-09-03 15:00:00,52.53,52.54,52.5,52.5,24913.0,39.3317,39.3391,39.3092,39.3092,24913.0
2021-09-03 15:30:00,52.51,52.55,52.48,52.49,134035.0,39.3167,39.3466,39.2942,39.3017,134035.0
2021-09-07 09:30:00,52.3,52.45,52.12,52.22,129973.0,39.1594,39.2718,39.0247,39.0995,129973.0
2021-09-07 10:00:00,52.21,52.3,52.11,52.3,40938.0,39.0921,39.1594,39.0172,39.1594,40938.0
2021-09-07 10:30:00,52.31,52.43,52.27,52.3,47686.0,39.1669,39.2568,39.137,39.1594,47686.0
2021-09-07 11:00:00,52.32,52.37,52.3,52.35,30498.0,39.1744,39.2119,39.1594,39.1969,30498.0
2021-09-07 11:30:00,52.34,52.41,52.34,52.38,20467.0,39.1894,39.2418,39.1894,39.2193,20467.0
2021-09-07 12:00:00,52.38,52.47,52.38,52.46,16115.0,39.2193,39.2867,39.2193,39.2792,16115.0
2021-09-07 12:30:00,52.45,52.46,52.37,52.37,14739.0,39.2718,39.2792,39.2119,39.2119,14739.0
2021-09-07 13:00:00,52.37,52.4,52.3,52.3,37760.0,39.2119,39.2343,39.1594,39.1594,37760.0
2021-09-07 13:30:00,52.3,52.31,52.24,52.24,20700.0,39.1594,39.1669,39.1145,39.1145,20700.0
2021-09-07 14:00:00,52.24,52.25,52.18,52.19,24307.0,39.1145,39.122,39.0696,39.0771,24307.0
2021-09-07 14:30:00,52.2,52.23,52.16,52.22,22110.0,39.0846,39.107,39.0546,39.0995,22110.0
2021-09-07 15:00:00,52.22,52.26,52.19,52.2,24033.0,39.0995,39.1295,39.0771,39.0846,24033.0
2021-09-07 15:30:00,52.19,52.21,52.16,52.16,91163.0,39.0771,39.0921,39.0546,39.0546,91163.0
2021-09-08 09:30:00,52.07,52.47,52.07,52.41,120734.0,38.9872,39.2867,38.9872,39.2418,120734.0
2021-09-08 10:00:00,52.41,52.53,52.41,52.51,55311.0,39.2418,39.3317,39.2418,39.3167,55311.0
2021-09-08 10:30:00,52.5,52.52,52.35,52.51,85924.0,39.3092,39.3242,39.1969,39.3167,85924.0
2021-09-08 11:00:00,52.49,52.6,52.48,52.53,55918.0,39.3017,39.3841,39.2942,39.3317,55918.0
2021-09-08 11:30:00,52.55,52.7,52.54,52.7,54778.0,39.3466,39.4589,39.3391,39.4589,54778.0
2021-09-08 12:00:00,52.69,52.82,52.68,52.82,94490.0,39.4515,39.5488,39.444,39.5488,94490.0
2021-09-08 12:30:00,52.8,52.8,52.75,52.75,37760.0,39.5338,39.5338,39.4964,39.4964,37760.0
2021-09-08 13:00:00,52.75,52.82,52.73,52.82,42084.0,39.4964,39.5488,39.4814,39.5488,42084.0
2021-09-08 13:30:00,52.81,52.83,52.76,52.79,35168.0,39.5413,39.5563,39.5039,39.5263,35168.0
2021-09-08 14:00:00,52.79,52.89,52.78,52.85,51125.0,39.5263,39.6012,39.5188,39.5713,51125.0
2021-09-08 14:30:00,52.85,52.86,52.78,52.83,43854.0,39.5713,39.5787,39.5188,39.5563,43854.0
2021-09-08 15:00:00,52.83,52.83,52.77,52.77,30209.0,39.5563,39.5563,39.5114,39.5114,30209.0
2021-09-08 15:30:00,52.77,52.79,52.73,52.76,161582.0,39.5114,39.5263,39.4814,39.5039,161582.0
2021-09-09 09:30:00,52.66,52.81,52.48,52.77,145917.0,39.429,39.5413,39.2942,39.5114,145917.0
2021-09-09 10:00:00,52.78,52.84,52.69,52.7,63932.0,39.5188,39.5638,39.4515,39.4589,63932.0
2021-09-09 10:30:00,52.72,52.75,52.62,52.66,61350.0,39.4739,39.4964,39.399,39.429,61350.0
2021-09-09 11:00:00,52.66,52.71,52.63,52.66,38383.0,39.429,39.4664,39.4065,39.429,38383.0
2021-09-09 11:30:00,52.66,52.77,52.65,52.76,33210.0,39.429,39.5114,39.4215,39.5039,33210.0
2021-09-09 12:00:00,52.76,52.83,52.72,52.83,36024.0,39.5039,39.5563,39.4739,39.5563,36024.0
2021-09-09 12:30:00,52.82,52.89,52.79,52.86,39135.0,39.5488,39.6012,39.5263,39.5787,39135.0
2021-09-09 13:00:00,52.86,52.91,52.81,52.85,50132.0,39.5787,39.6162,39.5413,39.5713,50132.0
2021-09-09 13:30:00,52.84,52.88,52.79,52.88,40732.0,39.5638,39.5937,39.5263,39.5937,40732.0
2021-09-09 14:00:00,52.87,52.88,52.77,52.78,39199.0,39.5862,39.5937,39.5114,39.5188,39199.0
2021-09-09 14:30:00,52.78,52.83,52.76,52.83,39481.0,39.5188,39.5563,39.5039,39.5563,39481.0
2021-09-09 15:00:00,52.82,52.82,52.73,52.79,58630.0,39.5488,39.5488,39.4814,39.5263,58630.0
2021-09-09 15:30:00,52.78,52.81,52.7,52.7,134602.0,39.5188,39.5413,39.4589,39.4589,134602.0
2021-09-10 09:30:00,52.94,53.0,52.69,52.82,96065.0,39.6386,39.6836,39.4515,39.5488,96065.0
2021-09-10 10:00:00,52.82,52.88,52.76,52.79,121859.0,39.5488,39.5937,39.5039,39.5263,121859.0
2021-09-10 10:30:00,52.75,52.76,52.6,52.64,73039.0,39.4964,39.5039,39.3841,39.414,73039.0
2021-09-10 11:00:00,52.65,52.67,52.59,52.59,40453.0,39.4215,39.4365,39.3766,39.3766,40453.0
2021-09-10 11:30:00,52.6,52.61,52.54,52.58,38910.0,39.3841,39.3916,39.3391,39.3691,38910.0
2021-09-10 12:00:00,52.59,52.64,52.59,52.63,27276.0,39.3766,39.414,39.3766,39.4065,27276.0
2021-09-10 12:30:00,52.63,52.7,52.62,52.67,29136.0,39.4065,39.4589,39.399,39.4365,29136.0
2021-09-10 13:00:00,52.67,52.67,52.58,52.64,109714.0,39.4365,39.4365,39.3691,39.414,109714.0
2021-09-10 13:30:00,52.65,52.68,52.63,52.67,16989.0,39.4215,39.444,39.4065,39.4365,16989.0
2021-09-10 14:00:00,52.67,52.72,52.67,52.67,23644.0,39.4365,39.4739,39.4365,39.4365,23644.0
2021-09-10 14:30:00,52.67,52.74,52.67,52.73,30554.0,39.4365,39.4889,39.4365,39.4814,30554.0
2021-09-10 15:00:00,52.73,52.74,52.65,52.69,35368.0,39.4814,39.4889,39.4215,39.4515,35368.0
2021-09-10 15:30:00,52.68,52.69,52.5,52.52,121749.0,39.444,39.4515,39.3092,39.3242,121749.0
2021-09-13 09:30:00,52.78,52.97,52.78,52.93,167767.0,39.5188,39.6611,39.5188,39.6312,167767.0
2021-09-13 10:00:00,52.92,52.96,52.82,52.83,88247.0,39.6237,39.6536,39.5488,39.5563,88247.0
2021-09-13 10:30:00,52.83,52.87,52.71,52.77,97314.0,39.5563,39.5862,39.4664,39.5114,97314.0
2021-09-13 11:00:00,52.76,52.86,52.73,52.85,59926.0,39.5039,39.5787,39.4814,39.5713,59926.0
2021-09-13 11:30:00,52.86,52.93,52.85,52.93,35857.0,39.5787,39.6312,39.5713,39.6312,35857.0
2021-09-13 12:00:00,52.93,52.95,52.86,52.86,39314.0,39.6312,39.6461,39.5787,39.5787,39314.0
2021-09-13 12:30:00,52.84,52.84,52.76,52.78,31566.0,39.5638,39.5638,39.5039,39.5188,31566.0
2021-09-13 13:00:00,52.79,52.87,52.77,52.78,83931.0,39.5263,39.5862,39.5114,39.5188,83931.0
2021-09-13 13:30:00,52.78,52.8,52.75,52.77,22088.0,39.5188,39.5338,39.4964,39.5114,22088.0
2021-09-13 14:00:00,52.77,52.78,52.54,52.59,171771.0,39.5114,39.5188,39.3391,39.3766,171771.0
2021-09-13 14:30:00,52.59,52.76,52.58,52.7,162070.0,39.3766,39.5039,39.3691,39.4589,162070.0
2021-09-13 15:00:00,52.7,52.79,52.65,52.79,72192.0,39.4589,39.5263,39.4215,39.5263,72192.0
2021-09-13 15:30:00,52.79,52.8,52.61,52.67,212789.0,39.5263,39.5338,39.3916,39.4365,212789.0
2021-09-14 09:30:00,52.17,52.2,51.87,51.93,161574.0,39.589,39.6118,39.3614,39.4069,161574.0
2021-09-14 10:00:00,51.93,52.06,51.88,51.94,69965.0,39.4069,39.5056,39.369,39.4145,69965.0
2021-09-14 10:30:00,51.95,51.98,51.76,51.79,80649.0,39.4221,39.4449,39.2779,39.3007,80649.0
2021-09-14 11:00:00,51.79,51.81,51.69,51.72,109467.0,39.3007,39.3158,39.2248,39.2476,109467.0
2021-09-14 11:30:00,51.73,51.77,51.67,51.73,84595.0,39.2551,39.2855,39.2096,39.2551,84595.0
2021-09-14 12:00:00,51.74,51.8,51.73,51.76,33553.0,39.2627,39.3083,39.2551,39.2779,33553.0
2021-09-14 12:30:00,51.76,51.76,51.61,51.61,65799.0,39.2779,39.2779,39.1641,39.1641,65799.0
2021-09-14 13:00:00,51.61,51.62,51.56,51.58,46990.0,39.1641,39.1717,39.1261,39.1413,46990.0
2021-09-14 13:30:00,51.58,51.59,51.47,51.48,63523.0,39.1413,39.1489,39.0578,39.0654,63523.0
2021-09-14 14:00:00,51.48,51.54,51.45,51.47,27239.0,39.0654,39.111,39.0427,39.0578,27239.0
2021-09-14 14:30:00,51.46,51.47,51.37,51.47,67127.0,39.0502,39.0578,38.982,39.0578,67127.0
2021-09-14 15:00:00,51.46,51.51,51.37,51.41,58001.0,39.0502,39.0882,38.982,39.0123,58001.0
2021-09-14 15:30:00,51.41,51.41,51.28,51.31,257112.0,39.0123,39.0123,38.9137,38.9364,257112.0
2021-09-15 09:30:00,51.32,51.32,51.07,51.08,251645.0,38.944,38.944,38.7543,38.7619,251645.0
2021-09-15 10:00:00,51.09,51.1,50.77,50.78,115398.0,38.7695,38.7771,38.5266,38.5342,115398.0
2021-09-15 10:30:00,50.78,50.94,50.75,50.88,103421.0,38.5342,38.6556,38.5115,38.6101,103421.0
2021-09-15 11:00:00,50.89,50.9,50.76,50.88,105648.0,38.6177,38.6253,38.5191,38.6101,105648.0
2021-09-15 11:30:00,50.88,50.96,50.84,50.88,60129.0,38.6101,38.6708,38.5798,38.6101,60129.0
2021-09-15 12:00:00,50.87,51.02,50.87,51.0,33284.0,38.6025,38.7164,38.6025,38.7012,33284.0
2021-09-15 12:30:00,51.01,51.21,51.0,51.18,202652.0,38.7088,38.8605,38.7012,38.8378,202652.0
2021-09-15 13:00:00,51.19,51.28,51.17,51.26,97715.0,38.8454,38.9137,38.8302,38.8985,97715.0
2021-09-15 13:30:00,51.26,51.4,51.26,51.4,52908.0,38.8985,39.0047,38.8985,39.0047,52908.0
2021-09-15 14:00:00,51.39,51.42,51.35,51.37,62401.0,38.9971,39.0199,38.9668,38.982,62401.0
2021-09-15 14:30:00,51.37,51.4,51.32,51.32,41159.0,38.982,39.0047,38.944,38.944,41159.0
2021-09-15 15:00:00,51.32,51.32,51.24,51.27,39084.0,38.944,38.944,38.8833,38.9061,39084.0
2021-09-15 15:30:00,51.27,51.36,51.26,51.33,189881.0,38.9061,38.9744,38.8985,38.9516,189881.0
2021-09-16 09:30:00,51.19,51.36,51.08,51.09,63049.0,38.8454,38.9744,38.7619,38.7695,63049.0
2021-09-16 10:00:00,51.08,51.08,50.9,50.94,57804.0,38.7619,38.7619,38.6253,38.6556,57804.0
2021-09-16 10:30:00,50.93,51.01,50.8,50.87,103272.0,38.6481,38.7088,38.5494,38.6025,103272.0
2021-09-16 11:00:00,50.86,51.04,50.86,50.99,38693.0,38.5949,38.7315,38.5949,38.6936,38693.0
2021-09-16 11:30:00,50.99,51.03,50.96,50.99,36922.0,38.6936,38.7239,38.6708,38.6936,36922.0
2021-09-16 12:00:00,51.0,51.03,50.95,51.01,29652.0,38.7012,38.7239,38.6632,38.7088,29652.0
2021-09-16 12:30:00,51.01,51.06,51.0,51.02,28251.0,38.7088,38.7467,38.7012,38.7164,28251.0
2021-09-16 13:00:00,51.02,51.1,51.0,51.1,40871.0,38.7164,38.7771,38.7012,38.7771,40871.0
2021-09-16 13:30:00,51.1,51.17,51.04,51.15,30632.0,38.7771,38.8302,38.7315,38.815,30632.0
2021-09-16 14:00:00,51.16,51.25,51.15,51.24,45295.0,38.8226,38.8909,38.815,38.8833,45295.0
2021-09-16 14:30:00,51.24,51.32,51.24,51.31,42771.0,38.8833,38.944,38.8833,38.9364,42771.0
2021-09-16 15:00:00,51.32,51.38,51.29,51.3,43678.0,38.944,38.9895,38.9212,38.9288,43678.0
2021-09-16 15:30:00,51.3,51.34,51.24,51.25,115088.0,38.9288,38.9592,38.8833,38.8909,115088.0
2021-09-17 09:30:00,50.91,51.2,50.83,51.03,74640.0,38.6329,38.8529,38.5722,38.7239,74640.0
2021-09-17 10:00:00,51.06,51.12,50.85,50.88,48168.0,38.7467,38.7922,38.5874,38.6101,48168.0
2021-09-17 10:30:00,50.87,50.87,50.67,50.72,50562.0,38.6025,38.6025,38.4508,38.4887,50562.0
2021-09-17 11:00:00,50.71,50.77,50.66,50.66,46725.0,38.4811,38.5266,38.4432,38.4432,46725.0
2021-09-17 11:30:00,50.66,50.79,50.63,50.78,64342.0,38.4432,38.5418,38.4204,38.5342,64342.0
2021-09-17 12:00:00,50.78,50.84,50.75,50.82,25114.0,38.5342,38.5798,38.5115,38.5646,25114.0
2021-09-17 12:30:00,50.82,50.85,50.79,50.82,17710.0,38.5646,38.5874,38.5418,38.5646,17710.0
2021-09-17 13:00:00,50.8,50.8,50.74,50.77,21143.0,38.5494,38.5494,38.5039,38.5266,21143.0
2021-09-17 13:30:00,50.77,50.8,50.66,50.68,20801.0,38.5266,38.5494,38.4432,38.4583,20801.0
2021-09-17 14:00:00,50.68,50.76,50.68,50.7,29824.0,38.4583,38.5191,38.4583,38.4735,29824.0
2021-09-17 14:30:00,50.7,50.78,50.67,50.73,23697.0,38.4735,38.5342,38.4508,38.4963,23697.0
2021-09-17 15:00:00,50.73,50.75,50.68,50.72,30913.0,38.4963,38.5115,38.4583,38.4887,30913.0
2021-09-17 15:30:00,50.71,50.86,50.69,50.73,225268.0,38.4811,38.5949,38.4659,38.4963,225268.0
2021-09-20 09:30:00,50.22,50.28,50.03,50.24,119114.0,38.1093,38.1548,37.9651,38.1245,119114.0
2021-09-20 10:00:00,50.21,50.36,50.12,50.35,83479.0,38.1017,38.2155,38.0334,38.2079,83479.0
2021-09-20 10:30:00,50.33,50.41,50.29,50.29,48816.0,38.1928,38.2535,38.1624,38.1624,48816.0
2021-09-20 11:00:00,50.28,50.53,50.25,50.44,50763.0,38.1548,38.3445,38.132,38.2762,50763.0
2021-09-20 11:30:00,50.44,50.44,50.12,50.14,44304.0,38.2762,38.2762,38.0334,38.0486,44304.0
2021-09-20 12:00:00,50.14,50.16,49.99,50.09,49865.0,38.0486,38.0637,37.9347,38.0106,49865.0
2021-09-20 12:30:00,50.08,50.08,49.92,49.93,73904.0,38.003,38.003,37.8816,37.8892,73904.0
2021-09-20 13:00:00,49.93,49.99,49.86,49.98,83105.0,37.8892,37.9347,37.8361,37.9272,83105.0
2021-09-20 13:30:00,49.99,50.06,49.96,50.0,25727.0,37.9347,37.9879,37.912,37.9423,25727.0
2021-09-20 14:00:00,50.01,50.08,49.95,50.01,33985.0,37.9499,38.003,37.9044,37.9499,33985.0
2021-09-20 14:30:00,50.02,50.08,50.0,50.01,55855.0,37.9575,38.003,37.9423,37.9499,55855.0
2021-09-20 15:00:00,50.01,50.04,49.88,49.98,62798.0,37.9499,37.9727,37.8513,37.9272,62798.0
2021-09-20 15:30:00,49.98,50.28,49.97,50.25,294622.0,37.9272,38.1548,37.9196,38.132,294622.0
2021-09-21 09:30:00,50.48,50.94,50.44,50.75,92455.0,38.3066,38.6556,38.2762,38.5115,92455.0
2021-09-21 10:00:00,50.76,50.77,50.63,50.77,71502.0,38.5191,38.5266,38.4204,38.5266,71502.0
2021-09-21 10:30:00,50.74,50.82,50.68,50.74,47930.0,38.5039,38.5646,38.4583,38.5039,47930.0
2021-09-21 11:00:00,50.73,50.88,50.7,50.8,69573.0,38.4963,38.6101,38.4735,38.5494,69573.0
2021-09-21 11:30:00,50.81,50.91,50.81,50.91,146435.0,38.557,38.6329,38.557,38.6329,146435.0
2021-09-21 12:00:00,50.91,50.95,50.89,50.9,53575.0,38.6329,38.6632,38.6177,38.6253,53575.0
2021-09-21 12:30:00,50.9,50.95,50.87,50.91,42276.0,38.6253,38.6632,38.6025,38.6329,42276.0
2021-09-21 13:00:00,50.91,50.93,50.77,50.77,43684.0,38.6329,38.6481,38.5266,38.5266,43684.0
2021-09-21 13:30:00,50.77,50.78,50.71,50.74,41600.0,38.5266,38.5342,38.4811,38.5039,41600.0
2021-09-21 14:00:00,50.74,50.79,50.59,50.6,61377.0,38.5039,38.5418,38.3901,38.3976,61377.0
2021-09-21 14:30:00,50.6,50.7,50.6,50.68,36530.0,38.3976,38.4735,38.3976,38.4583,36530.0
2021-09-21 15:00:00,50.68,50.81,50.68,50.78,57566.0,38.4583,38.557,38.4583,38.5342,57566.0
2021-09-21 15:30:00,50.79,50.83,50.64,50.66,288494.0,38.5418,38.5722,38.428,38.4432,288494.0
2021-09-22 09:30:00,50.73,50.9,50.65,50.7,102615.0,38.4963,38.6253,38.4356,38.4735,102615.0
2021-09-22 10:00:00,50.72,50.81,50.72,50.8,81672.0,38.4887,38.557,38.4887,38.5494,81672.0
2021-09-22 10:30:00,50.81,50.98,50.81,50.96,70527.0,38.557,38.686,38.557,38.6708,70527.0
2021-09-22 11:00:00,50.96,51.04,50.96,51.03,36793.0,38.6708,38.7315,38.6708,38.7239,36793.0
2021-09-22 11:30:00,51.04,51.09,51.0,51.07,32470.0,38.7315,38.7695,38.7012,38.7543,32470.0
2021-09-22 12:00:00,51.06,51.12,51.04,51.09,45723.0,38.7467,38.7922,38.7315,38.7695,45723.0
2021-09-22 12:30:00,51.09,51.1,51.02,51.07,37554.0,38.7695,38.7771,38.7164,38.7543,37554.0
2021-09-22 13:00:00,51.07,51.07,51.02,51.04,29745.0,38.7543,38.7543,38.7164,38.7315,29745.0
2021-09-22 13:30:00,51.04,51.05,50.85,50.87,68352.0,38.7315,38.7391,38.5874,38.6025,68352.0
2021-09-22 14:00:00,50.86,51.04,50.79,51.03,66860.0,38.5949,38.7315,38.5418,38.7239,66860.0
2021-09-22 14:30:00,51.05,51.07,50.73,50.8,83869.0,38.7391,38.7543,38.4963,38.5494,83869.0
2021-09-22 15:00:00,50.78,51.04,50.77,50.93,53629.0,38.5342,38.7315,38.5266,38.6481,53629.0
2021-09-22 15:30:00,50.93,50.95,50.74,50.79,113732.0,38.6481,38.6632,38.5039,38.5418,113732.0
2021-09-23 09:30:00,51.0,51.48,51.0,51.39,80386.0,38.7012,39.0654,38.7012,38.9971,80386.0
2021-09-23 10:00:00,51.37,51.53,51.37,51.43,76291.0,38.982,39.1034,38.982,39.0275,76291.0
2021-09-23 10:30:00,51.44,51.46,51.35,51.45,26827.0,39.0351,39.0502,38.9668,39.0427,26827.0
2021-09-23 11:00:00,51.44,51.45,51.33,51.34,41286.0,39.0351,39.0427,38.9516,38.9592,41286.0
2021-09-23 11:30:00,51.34,51.42,51.32,51.33,26558.0,38.9592,39.0199,38.944,38.9516,26558.0
2021-09-23 12:00:00,51.32,51.36,51.29,51.36,17459.0,38.944,38.9744,38.9212,38.9744,17459.0
2021-09-23 12:30:00,51.36,51.38,51.35,51.37,17153.0,38.9744,38.9895,38.9668,38.982,17153.0
2021-09-23 13:00:00,51.35,51.41,51.34,51.34,22051.0,38.9668,39.0123,38.9592,38.9592,22051.0
2021-09-23 13:30:00,51.35,51.4,51.35,51.39,23598.0,38.9668,39.0047,38.9668,38.9971,23598.0
2021-09-23 14:00:00,51.38,51.4,51.32,51.33,20813.0,38.9895,39.0047,38.944,38.9516,20813.0
2021-09-23 14:30:00,51.33,51.37,51.3,51.32,19491.0,38.9516,38.982,38.9288,38.944,19491.0
2021-09-23 15:00:00,51.32,51.33,51.26,51.31,18415.0,38.944,38.9516,38.8985,38.9364,18415.0
2021-09-23 15:30:00,51.3,51.31,51.22,51.22,101491.0,38.9288,38.9364,38.8681,38.8681,101491.0
2021-09-24 09:30:00,51.05,51.14,50.84,50.94,83129.0,38.7391,38.8074,38.5798,38.6556,83129.0
2021-09-24 10:00:00,50.99,51.06,50.91,50.92,57548.0,38.6936,38.7467,38.6329,38.6405,57548.0
2021-09-24 10:30:00,50.92,51.01,50.91,51.01,33880.0,38.6405,38.7088,38.6329,38.7088,33880.0
2021-09-24 11:00:00,51.02,51.09,50.96,50.98,36644.0,38.7164,38.7695,38.6708,38.686,36644.0
2021-09-24 11:30:00,50.98,51.01,50.94,51.01,42326.0,38.686,38.7088,38.6556,38.7088,42326.0
2021-09-24 12:00:00,51.0,51.07,50.98,51.05,32086.0,38.7012,38.7543,38.686,38.7391,32086.0
2021-09-24 12:30:00,51.05,51.07,51.02,51.02,24081.0,38.7391,38.7543,38.7164,38.7164,24081.0
2021-09-24 13:00:00,51.02,51.04,51.0,51.04,26264.0,38.7164,38.7315,38.7012,38.7315,26264.0
2021-09-24 13:30:00,51.04,51.04,50.98,50.98,39294.0,38.7315,38.7315,38.686,38.686,39294.0
2021-09-24 14:00:00,50.99,51.07,50.97,51.07,28557.0,38.6936,38.7543,38.6784,38.7543,28557.0
2021-09-24 14:30:00,51.07,51.12,51.07,51.12,18647.0,38.7543,38.7922,38.7543,38.7922,18647.0
2021-09-24 15:00:00,51.12,51.14,51.08,51.14,34367.0,38.7922,38.8074,38.7619,38.8074,34367.0
2021-09-24 15:30:00,51.14,51.18,51.11,51.13,115628.0,38.8074,38.8378,38.7847,38.7998,115628.0
2021-09-27 09:30:00,51.14,51.19,50.79,50.88,156261.0,38.8074,38.8454,38.5418,38.6101,156261.0
2021-09-27 10:00:00,50.87,50.96,50.85,50.93,50871.0,38.6025,38.6708,38.5874,38.6481,50871.0
2021-09-27 10:30:00,50.93,50.97,50.87,50.88,19691.0,38.6481,38.6784,38.6025,38.6101,19691.0
2021-09-27 11:00:00,50.88,50.91,50.82,50.85,31048.0,38.6101,38.6329,38.5646,38.5874,31048.0
2021-09-27 11:30:00,50.85,50.88,50.83,50.85,25055.0,38.5874,38.6101,38.5722,38.5874,25055.0
2021-09-27 12:00:00,50.85,50.85,50.8,50.84,27967.0,38.5874,38.5874,38.5494,38.5798,27967.0
2021-09-27 12:30:00,50.84,50.84,50.79,50.82,30869.0,38.5798,38.5798,38.5418,38.5646,30869.0
2021-09-27 13:00:00,50.82,50.88,50.82,50.86,31477.0,38.5646,38.6101,38.5646,38.5949,31477.0
2021-09-27 13:30:00,50.85,50.86,50.79,50.85,43080.0,38.5874,38.5949,38.5418,38.5874,43080.0
2021-09-27 14:00:00,50.87,50.93,50.86,50.93,49266.0,38.6025,38.6481,38.5949,38.6481,49266.0
2021-09-27 14:30:00,50.93,50.94,50.88,50.89,38441.0,38.6481,38.6556,38.6101,38.6177,38441.0
2021-09-27 15:00:00,50.88,50.96,50.88,50.94,73121.0,38.6101,38.6708,38.6101,38.6556,73121.0
2021-09-27 15:30:00,50.94,50.97,50.87,50.88,172362.0,38.6556,38.6784,38.6025,38.6101,172362.0
2021-09-28 09:30:00,50.63,50.69,50.2,50.29,194323.0,38.4204,38.4659,38.0941,38.1624,194323.0
2021-09-28 10:00:00,50.28,50.28,50.1,50.25,67854.0,38.1548,38.1548,38.0182,38.132,67854.0
2021-09-28 10:30:00,50.22,50.24,50.03,50.06,56485.0,38.1093,38.1245,37.9651,37.9879,56485.0
2021-09-28 11:00:00,50.08,50.15,49.98,50.1,78953.0,38.003,38.0562,37.9272,38.0182,78953.0
2021-09-28 11:30:00,50.1,50.13,50.01,50.05,49740.0,38.0182,38.041,37.9499,37.9803,49740.0
2021-09-28 12:00:00,50.05,50.07,49.99,50.02,34340.0,37.9803,37.9955,37.9347,37.9575,34340.0
2021-09-28 12:30:00,50.02,50.02,49.9,49.96,37447.0,37.9575,37.9575,37.8664,37.912,37447.0
2021-09-28 13:00:00,49.96,50.06,49.89,50.0,41352.0,37.912,37.9879,37.8589,37.9423,41352.0
2021-09-28 13:30:00,50.0,50.05,49.95,50.04,36684.0,37.9423,37.9803,37.9044,37.9727,36684.0
2021-09-28 14:00:00,50.03,50.12,50.01,50.09,31878.0,37.9651,38.0334,37.9499,38.0106,31878.0
2021-09-28 14:30:00,50.09,50.14,50.03,50.1,47599.0,38.0106,38.0486,37.9651,38.0182,47599.0
2021-09-28 15:00:00,50.1,50.15,50.02,50.02,77999.0,38.0182,38.0562,37.9575,37.9575,77999.0
2021-09-28 15:30:00,50.03,50.13,49.97,50.02,366250.0,37.9651,38.041,37.9196,37.9575,366250.0
2021-09-29 09:30:00,49.95,50.07,49.86,49.97,136433.0,37.9044,37.9955,37.8361,37.9196,136433.0
2021-09-29 10:00:00,49.98,50.03,49.92,49.95,47536.0,37.9272,37.9651,37.8816,37.9044,47536.0
2021-09-29 10:30:00,49.92,50.01,49.9,49.94,76358.0,37.8816,37.9499,37.8664,37.8968,76358.0
2021-09-29 11:00:00,49.94,49.94,49.85,49.86,46045.0,37.8968,37.8968,37.8285,37.8361,46045.0
2021-09-29 11:30:00,49.86,49.93,49.84,49.86,22514.0,37.8361,37.8892,37.8209,37.8361,22514.0
2021-09-29 12:00:00,49.88,49.88,49.75,49.77,29440.0,37.8513,37.8513,37.7526,37.7678,29440.0
2021-09-29 12:30:00,49.76,49.78,49.72,49.74,20353.0,37.7602,37.7754,37.7299,37.745,20353.0
2021-09-29 13:00:00,49.74,49.75,49.66,49.67,28824.0,37.745,37.7526,37.6843,37.6919,28824.0
2021-09-29 13:30:00,49.66,49.7,49.64,49.7,16740.0,37.6843,37.7147,37.6691,37.7147,16740.0
2021-09-29 14:00:00,49.7,49.81,49.7,49.8,10980.0,37.7147,37.7982,37.7147,37.7906,10980.0
2021-09-29 14:30:00,49.8,49.86,49.77,49.77,35185.0,37.7906,37.8361,37.7678,37.7678,35185.0
2021-09-29 15:00:00,49.77,49.79,49.73,49.75,36092.0,37.7678,37.783,37.7374,37.7526,36092.0
2021-09-29 15:30:00,49.76,49.78,49.5,49.56,321038.0,37.7602,37.7754,37.5629,37.6084,321038.0
2021-09-30 09:30:00,49.77,49.84,49.59,49.76,98589.0,37.7678,37.8209,37.6312,37.7602,98589.0
2021-09-30 10:00:00,49.75,50.1,49.74,50.05,158935.0,37.7526,38.0182,37.745,37.9803,158935.0
2021-09-30 10:30:00,50.06,50.25,50.05,50.19,199640.0,37.9879,38.132,37.9803,38.0865,199640.0
2021-09-30 11:00:00,50.18,50.35,50.17,50.3,119191.0,38.0789,38.2079,38.0713,38.17,119191.0
2021-09-30 11:30:00,50.29,50.3,49.96,50.0,100669.0,38.1624,38.17,37.912,37.9423,100669.0
2021-09-30 12:00:00,50.0,50.03,49.78,49.8,68326.0,37.9423,37.9651,37.7754,37.7906,68326.0
2021-09-30 12:30:00,49.79,49.88,49.78,49.85,79641.0,37.783,37.8513,37.7754,37.8285,79641.0
2021-09-30 13:00:00,49.85,50.01,49.84,49.95,83804.0,37.8285,37.9499,37.8209,37.9044,83804.0
2021-09-30 13:30:00,49.96,50.03,49.86,49.95,89568.0,37.912,37.9651,37.8361,37.9044,89568.0
2021-09-30 14:00:00,49.96,50.14,49.96,50.09,101486.0,37.912,38.0486,37.912,38.0106,101486.0
2021-09-30 14:30:00,50.09,50.22,50.08,50.21,82166.0,38.0106,38.1093,38.003,38.1017,82166.0
2021-09-30 15:00:00,50.21,50.28,50.17,50.27,125122.0,38.1017,38.1548,38.0713,38.1472,125122.0
2021-09-30 15:30:00,50.27,50.32,50.05,50.05,283577.0,38.1472,38.1852,37.9803,37.9803,283577.0
2021-10-01 09:30:00,50.09,50.21,49.82,49.88,100627.0,38.0106,38.1017,37.8057,37.8513,100627.0
2021-10-01 10:00:00,49.87,50.08,49.87,49.89,76191.0,37.8437,38.003,37.8437,37.8589,76191.0
2021-10-01 10:30:00,49.87,49.88,49.77,49.79,60094.0,37.8437,37.8513,37.7678,37.783,60094.0
2021-10-01 11:00:00,49.8,50.01,49.74,49.88,69526.0,37.7906,37.9499,37.745,37.8513,69526.0
2021-10-01 11:30:00,49.88,50.15,49.86,50.11,59191.0,37.8513,38.0562,37.8361,38.0258,59191.0
2021-10-01 12:00:00,50.13,50.18,50.1,50.13,35873.0,38.041,38.0789,38.0182,38.041,35873.0
2021-10-01 12:30:00,50.13,50.17,50.07,50.08,21105.0,38.041,38.0713,37.9955,38.003,21105.0
2021-10-01 13:00:00,50.07,50.15,50.05,50.09,17836.0,37.9955,38.0562,37.9803,38.0106,17836.0
2021-10-01 13:30:00,50.09,50.17,50.09,50.14,36644.0,38.0106,38.0713,38.0106,38.0486,36644.0
2021-10-01 14:00:00,50.14,50.23,50.13,50.19,30449.0,38.0486,38.1169,38.041,38.0865,30449.0
2021-10-01 14:30:00,50.18,50.19,50.09,50.09,37567.0,38.0789,38.0865,38.0106,38.0106,37567.0
2021-10-01 15:00:00,50.1,50.15,50.02,50.02,59053.0,38.0182,38.0562,37.9575,37.9575,59053.0
2021-10-01 15:30:00,50.03,50.13,50.01,50.04,122606.0,37.9651,38.041,37.9499,37.9727,122606.0
2021-10-04 09:30:00,50.13,50.34,50.11,50.24,81692.0,38.041,38.2003,38.0258,38.1245,81692.0
2021-10-04 10:00:00,50.26,50.4,50.21,50.26,30492.0,38.1396,38.2459,38.1017,38.1396,30492.0
2021-10-04 10:30:00,50.24,50.26,50.1,50.11,46380.0,38.1245,38.1396,38.0182,38.0258,46380.0
2021-10-04 11:00:00,50.11,50.14,50.03,50.07,48653.0,38.0258,38.0486,37.9651,37.9955,48653.0
2021-10-04 11:30:00,50.08,50.1,49.96,50.09,50888.0,38.003,38.0182,37.912,38.0106,50888.0
2021-10-04 12:00:00,50.09,50.12,49.99,50.01,33955.0,38.0106,38.0334,37.9347,37.9499,33955.0
2021-10-04 12:30:00,50.0,50.02,49.96,50.0,29439.0,37.9423,37.9575,37.912,37.9423,29439.0
2021-10-04 13:00:00,49.99,50.05,49.94,50.01,30747.0,37.9347,37.9803,37.8968,37.9499,30747.0
2021-10-04 13:30:00,50.0,50.05,49.98,50.04,22860.0,37.9423,37.9803,37.9272,37.9727,22860.0
2021-10-04 14:00:00,50.05,50.05,49.95,49.98,38561.0,37.9803,37.9803,37.9044,37.9272,38561.0
2021-10-04 14:30:00,49.98,50.05,49.96,50.0,41541.0,37.9272,37.9803,37.912,37.9423,41541.0
2021-10-04 15:00:00,49.99,50.09,49.99,50.07,21641.0,37.9347,38.0106,37.9347,37.9955,21641.0
2021-10-04 15:30:00,50.07,50.19,50.06,50.14,114058.0,37.9955,38.0865,37.9879,38.0486,114058.0
2021-10-05 09:30:00,50.17,50.17,49.9,50.14,66761.0,38.0713,38.0713,37.8664,38.0486,66761.0
2021-10-05 10:00:00,50.13,50.31,50.13,50.28,38436.0,38.041,38.1776,38.041,38.1548,38436.0
2021-10-05 10:30:00,50.29,50.32,50.19,50.23,50111.0,38.1624,38.1852,38.0865,38.1169,50111.0
2021-10-05 11:00:00,50.23,50.35,50.18,50.3,45362.0,38.1169,38.2079,38.0789,38.17,45362.0
2021-10-05 11:30:00,50.3,50.42,50.3,50.35,58472.0,38.17,38.261,38.17,38.2079,58472.0
2021-10-05 12:00:00,50.36,50.38,50.3,50.34,31726.0,38.2155,38.2307,38.17,38.2003,31726.0
2021-10-05 12:30:00,50.33,50.33,50.27,50.29,18796.0,38.1928,38.1928,38.1472,38.1624,18796.0
2021-10-05 13:00:00,50.29,50.32,50.25,50.29,32639.0,38.1624,38.1852,38.132,38.1624,32639.0
2021-10-05 13:30:00,50.3,50.36,50.29,50.33,28425.0,38.17,38.2155,38.1624,38.1928,28425.0
2021-10-05 14:00:00,50.33,50.34,50.25,50.32,36450.0,38.1928,38.2003,38.132,38.1852,36450.0
2021-10-05 14:30:00,50.32,50.39,50.32,50.37,32902.0,38.1852,38.2383,38.1852,38.2231,32902.0
2021-10-05 15:00:00,50.37,50.37,50.3,50.31,28640.0,38.2231,38.2231,38.17,38.1776,28640.0
2021-10-05 15:30:00,50.3,50.33,50.21,50.21,146335.0,38.17,38.1928,38.1017,38.1017,146335.0
2021-10-06 09:30:00,50.01,50.03,49.87,49.88,60792.0,37.9499,37.9651,37.8437,37.8513,60792.0
2021-10-06 10:00:00,49.85,50.12,49.83,50.1,49578.0,37.8285,38.0334,37.8133,38.0182,49578.0
2021-10-06 10:30:00,50.09,50.13,49.95,49.97,26012.0,38.0106,38.041,37.9044,37.9196,26012.0
2021-10-06 11:00:00,49.95,49.96,49.76,49.77,48759.0,37.9044,37.912,37.7602,37.7678,48759.0
2021-10-06 11:30:00,49.78,49.84,49.7,49.8,35387.0,37.7754,37.8209,37.7147,37.7906,35387.0
2021-10-06 12:00:00,49.8,49.8,49.7,49.72,21930.0,37.7906,37.7906,37.7147,37.7299,21930.0
2021-10-06 12:30:00,49.72,49.81,49.71,49.8,56220.0,37.7299,37.7982,37.7223,37.7906,56220.0
2021-10-06 13:00:00,49.8,49.87,49.76,49.87,16992.0,37.7906,37.8437,37.7602,37.8437,16992.0
2021-10-06 13:30:00,49.87,50.0,49.87,49.99,31607.0,37.8437,37.9423,37.8437,37.9347,31607.0
2021-10-06 14:00:00,50.0,50.1,49.94,50.08,56602.0,37.9423,38.0182,37.8968,38.003,56602.0
2021-10-06 14:30:00,50.07,50.09,50.03,50.06,77521.0,37.9955,38.0106,37.9651,37.9879,77521.0
2021-10-06 15:00:00,50.05,50.1,50.02,50.07,42529.0,37.9803,38.0182,37.9575,37.9955,42529.0
2021-10-06 15:30:00,50.08,50.23,50.06,50.2,138078.0,38.003,38.1169,37.9879,38.0941,138078.0
2021-10-07 09:30:00,50.32,50.69,50.29,50.59,51567.0,38.1852,38.4659,38.1624,38.3901,51567.0
2021-10-07 10:00:00,50.56,50.7,50.55,50.56,39441.0,38.3673,38.4735,38.3597,38.3673,39441.0
2021-10-07 10:30:00,50.56,50.6,50.53,50.56,40430.0,38.3673,38.3976,38.3445,38.3673,40430.0
2021-10-07 11:00:00,50.55,50.57,50.38,50.42,44593.0,38.3597,38.3749,38.2307,38.261,44593.0
2021-10-07 11:30:00,50.41,50.46,50.4,50.43,30706.0,38.2535,38.2914,38.2459,38.2686,30706.0
2021-10-07 12:00:00,50.44,50.56,50.44,50.56,47085.0,38.2762,38.3673,38.2762,38.3673,47085.0
2021-10-07 12:30:00,50.56,50.66,50.56,50.65,52478.0,38.3673,38.4432,38.3673,38.4356,52478.0
2021-10-07 13:00:00,50.64,50.65,50.58,50.62,29516.0,38.428,38.4356,38.3825,38.4128,29516.0
2021-10-07 13:30:00,50.62,50.68,50.57,50.66,68500.0,38.4128,38.4583,38.3749,38.4432,68500.0
2021-10-07 14:00:00,50.66,50.66,50.58,50.62,23536.0,38.4432,38.4432,38.3825,38.4128,23536.0
2021-10-07 14:30:00,50.62,50.63,50.57,50.62,36835.0,38.4128,38.4204,38.3749,38.4128,36835.0
2021-10-07 15:00:00,50.61,50.7,50.57,50.67,26705.0,38.4052,38.4735,38.3749,38.4508,26705.0
2021-10-07 15:30:00,50.66,50.68,50.58,50.62,163516.0,38.4432,38.4583,38.3825,38.4128,163516.0
2021-10-08 09:30:00,50.79,50.83,50.48,50.49,56809.0,38.5418,38.5722,38.3066,38.3142,56809.0
2021-10-08 10:00:00,50.51,50.61,50.51,50.61,50555.0,38.3293,38.4052,38.3293,38.4052,50555.0
2021-10-08 10:30:00,50.61,50.77,50.6,50.76,63346.0,38.4052,38.5266,38.3976,38.5191,63346.0
2021-10-08 11:00:00,50.74,50.75,50.67,50.69,37426.0,38.5039,38.5115,38.4508,38.4659,37426.0
2021-10-08 11:30:00,50.7,50.7,50.62,50.7,33130.0,38.4735,38.4735,38.4128,38.4735,33130.0
2021-10-08 12:00:00,50.71,50.71,50.64,50.64,20118.0,38.4811,38.4811,38.428,38.428,20118.0
2021-10-08 12:30:00,50.64,50.69,50.6,50.69,21790.0,38.428,38.4659,38.3976,38.4659,21790.0
2021-10-08 13:00:00,50.69,50.7,50.62,50.64,20999.0,38.4659,38.4735,38.4128,38.428,20999.0
2021-10-08 13:30:00,50.63,50.7,50.59,50.68,46084.0,38.4204,38.4735,38.3901,38.4583,46084.0
2021-10-08 14:00:00,50.67,50.72,50.66,50.72,32573.0,38.4508,38.4887,38.4432,38.4887,32573.0
2021-10-08 14:30:00,50.72,50.76,50.7,50.75,33604.0,38.4887,38.5191,38.4735,38.5115,33604.0
2021-10-08 15:00:00,50.75,50.75,50.67,50.71,80564.0,38.5115,38.5115,38.4508,38.4811,80564.0
2021-10-08 15:30:00,50.71,50.72,50.66,50.68,143735.0,38.4811,38.4887,38.4432,38.4583,143735.0
2021-10-11 09:30:00,50.69,50.92,50.69,50.91,68620.0,38.4659,38.6405,38.4659,38.6329,68620.0
2021-10-11 10:00:00,50.92,50.98,50.9,50.98,23996.0,38.6405,38.686,38.6253,38.686,23996.0
2021-10-11 10:30:00,50.98,50.98,50.93,50.97,13399.0,38.686,38.686,38.6481,38.6784,13399.0
2021-10-11 11:00:00,50.96,50.97,50.85,50.87,18561.0,38.6708,38.6784,38.5874,38.6025,18561.0
2021-10-11 11:30:00,50.87,50.94,50.85,50.85,10481.0,38.6025,38.6556,38.5874,38.5874,10481.0
2021-10-11 12:00:00,50.86,50.86,50.75,50.8,15996.0,38.5949,38.5949,38.5115,38.5494,15996.0
2021-10-11 12:30:00,50.8,50.81,50.71,50.74,16706.0,38.5494,38.557,38.4811,38.5039,16706.0
2021-10-11 13:00:00,50.74,50.74,50.64,50.65,29826.0,38.5039,38.5039,38.428,38.4356,29826.0
2021-10-11 13:30:00,50.65,50.68,50.61,50.65,22512.0,38.4356,38.4583,38.4052,38.4356,22512.0
2021-10-11 14:00:00,50.65,50.73,50.63,50.64,20283.0,38.4356,38.4963,38.4204,38.428,20283.0
2021-10-11 14:30:00,50.64,50.69,50.64,50.67,23352.0,38.428,38.4659,38.428,38.4508,23352.0
2021-10-11 15:00:00,50.67,50.68,50.61,50.62,24932.0,38.4508,38.4583,38.4052,38.4128,24932.0
2021-10-11 15:30:00,50.62,50.7,50.6,50.6,75869.0,38.4128,38.4735,38.3976,38.3976,75869.0
2021-10-12 09:30:00,50.71,50.73,50.38,50.4,170066.0,38.4811,38.4963,38.2307,38.2459,170066.0
2021-10-12 10:00:00,50.41,50.45,50.3,50.37,61341.0,38.2535,38.2838,38.17,38.2231,61341.0
2021-10-12 10:30:00,50.38,50.49,50.36,50.46,51368.0,38.2307,38.3142,38.2155,38.2914,51368.0
2021-10-12 11:00:00,50.46,50.61,50.45,50.59,54297.0,38.2914,38.4052,38.2838,38.3901,54297.0
2021-10-12 11:30:00,50.59,50.64,50.57,50.61,85250.0,38.3901,38.428,38.3749,38.4052,85250.0
2021-10-12 12:00:00,50.61,50.65,50.57,50.58,36170.0,38.4052,38.4356,38.3749,38.3825,36170.0
2021-10-12 12:30:00,50.58,50.58,50.48,50.52,25490.0,38.3825,38.3825,38.3066,38.3369,25490.0
2021-10-12 13:00:00,50.5,50.51,50.45,50.51,23035.0,38.3218,38.3293,38.2838,38.3293,23035.0
2021-10-12 13:30:00,50.5,50.59,50.5,50.55,39390.0,38.3218,38.3901,38.3218,38.3597,39390.0
2021-10-12 14:00:00,50.54,50.64,50.53,50.58,30756.0,38.3521,38.428,38.3445,38.3825,30756.0
2021-10-12 14:30:00,50.59,50.59,50.45,50.45,43828.0,38.3901,38.3901,38.2838,38.2838,43828.0
2021-10-12 15:00:00,50.45,50.53,50.41,50.53,30929.0,38.2838,38.3445,38.2535,38.3445,30929.0
2021-10-12 15:30:00,50.52,50.56,50.47,50.52,187727.0,38.3369,38.3673,38.299,38.3369,187727.0
2021-10-13 09:30:00,50.59,50.78,50.5,50.59,103110.0,38.3901,38.5342,38.3218,38.3901,103110.0
2021-10-13 10:00:00,50.59,50.69,50.58,50.65,51232.0,38.3901,38.4659,38.3825,38.4356,51232.0
2021-10-13 10:30:00,50.68,50.71,50.62,50.65,35213.0,38.4583,38.4811,38.4128,38.4356,35213.0
2021-10-13 11:00:00,50.65,50.78,50.65,50.69,45567.0,38.4356,38.5342,38.4356,38.4659,45567.0
2021-10-13 11:30:00,50.69,50.71,50.64,50.69,30975.0,38.4659,38.4811,38.428,38.4659,30975.0
2021-10-13 12:00:00,50.69,50.81,50.68,50.8,62005.0,38.4659,38.557,38.4583,38.5494,62005.0
2021-10-13 12:30:00,50.79,50.84,50.75,50.76,30999.0,38.5418,38.5798,38.5115,38.5191,30999.0
2021-10-13 13:00:00,50.76,50.86,50.76,50.85,34961.0,38.5191,38.5949,38.5191,38.5874,34961.0
2021-10-13 13:30:00,50.86,50.9,50.84,50.85,42924.0,38.5949,38.6253,38.5798,38.5874,42924.0
2021-10-13 14:00:00,50.82,50.91,50.82,50.89,64379.0,38.5646,38.6329,38.5646,38.6177,64379.0
2021-10-13 14:30:00,50.89,50.91,50.85,50.91,35737.0,38.6177,38.6329,38.5874,38.6329,35737.0
2021-10-13 15:00:00,50.91,50.95,50.88,50.91,69718.0,38.6329,38.6632,38.6101,38.6329,69718.0
2021-10-13 15:30:00,50.91,50.95,50.87,50.95,174092.0,38.6329,38.6632,38.6025,38.6632,174092.0
2021-10-14 09:30:00,51.3,51.65,51.28,51.63,115741.0,38.9288,39.1944,38.9137,39.1793,115741.0
2021-10-14 10:00:00,51.64,51.8,51.63,51.69,52501.0,39.1868,39.3083,39.1793,39.2248,52501.0
2021-10-14 10:30:00,51.69,51.79,51.69,51.78,29753.0,39.2248,39.3007,39.2248,39.2931,29753.0
2021-10-14 11:00:00,51.78,51.83,51.76,51.82,37149.0,39.2931,39.331,39.2779,39.3234,37149.0
2021-10-14 11:30:00,51.83,51.88,51.74,51.81,43809.0,39.331,39.369,39.2627,39.3158,43809.0
2021-10-14 12:00:00,51.81,51.88,51.77,51.77,47769.0,39.3158,39.369,39.2855,39.2855,47769.0
2021-10-14 12:30:00,51.76,51.76,51.64,51.67,47865.0,39.2779,39.2779,39.1868,39.2096,47865.0
2021-10-14 13:00:00,51.69,51.7,51.57,51.58,34034.0,39.2248,39.2324,39.1337,39.1413,34034.0
2021-10-14 13:30:00,51.58,51.66,51.58,51.64,39339.0,39.1413,39.202,39.1413,39.1868,39339.0
2021-10-14 14:00:00,51.65,51.67,51.54,51.57,35470.0,39.1944,39.2096,39.111,39.1337,35470.0
2021-10-14 14:30:00,51.57,51.59,51.53,51.56,30276.0,39.1337,39.1489,39.1034,39.1261,30276.0
2021-10-14 15:00:00,51.56,51.61,51.53,51.6,35991.0,39.1261,39.1641,39.1034,39.1565,35991.0
2021-10-14 15:30:00,51.59,51.6,51.46,51.54,245844.0,39.1489,39.1565,39.0502,39.111,245844.0
2021-10-15 09:30:00,51.57,51.72,51.56,51.67,103586.0,39.1337,39.2476,39.1261,39.2096,103586.0
2021-10-15 10:00:00,51.69,51.83,51.61,51.61,96611.0,39.2248,39.331,39.1641,39.1641,96611.0
2021-10-15 10:30:00,51.65,51.86,51.64,51.85,46580.0,39.1944,39.3538,39.1868,39.3462,46580.0
2021-10-15 11:00:00,51.84,51.85,51.69,51.73,47727.0,39.3386,39.3462,39.2248,39.2551,47727.0
2021-10-15 11:30:00,51.73,51.74,51.53,51.53,47258.0,39.2551,39.2627,39.1034,39.1034,47258.0
2021-10-15 12:00:00,51.54,51.56,51.44,51.45,56969.0,39.111,39.1261,39.0351,39.0427,56969.0
2021-10-15 12:30:00,51.46,51.49,51.41,51.45,43608.0,39.0502,39.073,39.0123,39.0427,43608.0
2021-10-15 13:00:00,51.46,51.49,51.42,51.47,58413.0,39.0502,39.073,39.0199,39.0578,58413.0
2021-10-15 13:30:00,51.47,51.5,51.46,51.46,70637.0,39.0578,39.0806,39.0502,39.0502,70637.0
2021-10-15 14:00:00,51.47,51.56,51.46,51.49,49250.0,39.0578,39.1261,39.0502,39.073,49250.0
2021-10-15 14:30:00,51.47,51.48,51.4,51.4,37121.0,39.0578,39.0654,39.0047,39.0047,37121.0
2021-10-15 15:00:00,51.41,51.41,51.32,51.39,86890.0,39.0123,39.0123,38.944,38.9971,86890.0
2021-10-15 15:30:00,51.39,51.43,51.36,51.38,116974.0,38.9971,39.0275,38.9744,38.9895,116974.0
2021-10-18 09:30:00,51.19,51.25,50.91,51.01,118480.0,38.8454,38.8909,38.6329,38.7088,118480.0
2021-10-18 10:00:00,51.01,51.07,50.93,51.06,88689.0,38.7088,38.7543,38.6481,38.7467,88689.0
2021-10-18 10:30:00,51.06,51.18,51.04,51.18,57080.0,38.7467,38.8378,38.7315,38.8378,57080.0
2021-10-18 11:00:00,51.18,51.22,51.14,51.14,52242.0,38.8378,38.8681,38.8074,38.8074,52242.0
2021-10-18 11:30:00,51.14,51.16,51.11,51.15,36601.0,38.8074,38.8226,38.7847,38.815,36601.0
2021-10-18 12:00:00,51.15,51.19,51.13,51.16,42435.0,38.815,38.8454,38.7998,38.8226,42435.0
2021-10-18 12:30:00,51.16,51.18,51.1,51.11,21244.0,38.8226,38.8378,38.7771,38.7847,21244.0
2021-10-18 13:00:00,51.11,51.14,51.09,51.11,42376.0,38.7847,38.8074,38.7695,38.7847,42376.0
2021-10-18 13:30:00,51.11,51.12,51.05,51.12,48234.0,38.7847,38.7922,38.7391,38.7922,48234.0
2021-10-18 14:00:00,51.12,51.14,51.04,51.05,46200.0,38.7922,38.8074,38.7315,38.7391,46200.0
2021-10-18 14:30:00,51.05,51.14,51.03,51.13,48557.0,38.7391,38.8074,38.7239,38.7998,48557.0
2021-10-18 15:00:00,51.13,51.16,51.07,51.09,47472.0,38.7998,38.8226,38.7543,38.7695,47472.0
2021-10-18 15:30:00,51.09,51.14,51.06,51.12,143690.0,38.7695,38.8074,38.7467,38.7922,143690.0
2021-10-19 09:30:00,51.27,51.35,51.09,51.14,54175.0,38.9061,38.9668,38.7695,38.8074,54175.0
2021-10-19 10:00:00,51.14,51.18,50.93,50.98,51460.0,38.8074,38.8378,38.6481,38.686,51460.0
2021-10-19 10:30:00,50.98,51.06,50.95,51.03,35819.0,38.686,38.7467,38.6632,38.7239,35819.0
2021-10-19 11:00:00,51.03,51.11,51.03,51.1,15736.0,38.7239,38.7847,38.7239,38.7771,15736.0
2021-10-19 11:30:00,51.1,51.11,51.04,51.1,26822.0,38.7771,38.7847,38.7315,38.7771,26822.0
2021-10-19 12:00:00,51.11,51.13,51.08,51.1,33653.0,38.7847,38.7998,38.7619,38.7771,33653.0
2021-10-19 12:30:00,51.11,51.12,51.07,51.07,26152.0,38.7847,38.7922,38.7543,38.7543,26152.0
2021-10-19 13:00:00,51.06,51.1,51.06,51.09,19346.0,38.7467,38.7771,38.7467,38.7695,19346.0
2021-10-19 13:30:00,51.09,51.1,51.05,51.09,24868.0,38.7695,38.7771,38.7391,38.7695,24868.0
2021-10-19 14:00:00,51.1,51.16,51.09,51.12,42219.0,38.7771,38.8226,38.7695,38.7922,42219.0
2021-10-19 14:30:00,51.12,51.18,51.09,51.15,29374.0,38.7922,38.8378,38.7695,38.815,29374.0
2021-10-19 15:00:00,51.15,51.2,51.13,51.2,27713.0,38.815,38.8529,38.7998,38.8529,27713.0
2021-10-19 15:30:00,51.2,51.25,51.15,51.22,79910.0,38.8529,38.8909,38.815,38.8681,79910.0
2021-10-20 09:30:00,51.22,51.43,51.17,51.33,66434.0,38.8681,39.0275,38.8302,38.9516,66434.0
2021-10-20 10:00:00,51.32,51.38,51.18,51.22,30816.0,38.944,38.9895,38.8378,38.8681,30816.0
2021-10-20 10:30:00,51.23,51.31,51.23,51.31,37826.0,38.8757,38.9364,38.8757,38.9364,37826.0
2021-10-20 11:00:00,51.31,51.39,51.29,51.33,34480.0,38.9364,38.9971,38.9212,38.9516,34480.0
2021-10-20 11:30:00,51.33,51.34,51.24,51.26,31277.0,38.9516,38.9592,38.8833,38.8985,31277.0
2021-10-20 12:00:00,51.26,51.31,51.22,51.29,49813.0,38.8985,38.9364,38.8681,38.9212,49813.0
2021-10-20 12:30:00,51.3,51.35,51.29,51.32,33234.0,38.9288,38.9668,38.9212,38.944,33234.0
2021-10-20 13:00:00,51.31,51.31,51.22,51.29,65508.0,38.9364,38.9364,38.8681,38.9212,65508.0
2021-10-20 13:30:00,51.29,51.34,51.27,51.28,88823.0,38.9212,38.9592,38.9061,38.9137,88823.0
2021-10-20 14:00:00,51.29,51.32,51.25,51.3,45611.0,38.9212,38.944,38.8909,38.9288,45611.0
2021-10-20 14:30:00,51.3,51.32,51.25,51.29,50210.0,38.9288,38.944,38.8909,38.9212,50210.0
2021-10-20 15:00:00,51.3,51.31,51.25,51.28,58532.0,38.9288,38.9364,38.8909,38.9137,58532.0
2021-10-20 15:30:00,51.28,51.31,51.24,51.25,157006.0,38.9137,38.9364,38.8833,38.8909,157006.0
2021-10-21 09:30:00,51.27,51.31,51.1,51.18,72339.0,38.9061,38.9364,38.7771,38.8378,72339.0
2021-10-21 10:00:00,51.19,51.23,51.06,51.08,36412.0,38.8454,38.8757,38.7467,38.7619,36412.0
2021-10-21 10:30:00,51.09,51.12,51.01,51.1,34346.0,38.7695,38.7922,38.7088,38.7771,34346.0
2021-10-21 11:00:00,51.09,51.11,51.01,51.06,34308.0,38.7695,38.7847,38.7088,38.7467,34308.0
2021-10-21 11:30:00,51.06,51.11,51.02,51.05,34199.0,38.7467,38.7847,38.7164,38.7391,34199.0
2021-10-21 12:00:00,51.05,51.07,50.95,50.97,27978.0,38.7391,38.7543,38.6632,38.6784,27978.0
2021-10-21 12:30:00,50.98,50.98,50.84,50.85,27994.0,38.686,38.686,38.5798,38.5874,27994.0
2021-10-21 13:00:00,50.84,50.95,50.83,50.95,28326.0,38.5798,38.6632,38.5722,38.6632,28326.0
2021-10-21 13:30:00,50.95,50.96,50.92,50.94,32884.0,38.6632,38.6708,38.6405,38.6556,32884.0
2021-10-21 14:00:00,50.94,50.96,50.9,50.95,20686.0,38.6556,38.6708,38.6253,38.6632,20686.0
2021-10-21 14:30:00,50.95,50.96,50.88,50.91,62880.0,38.6632,38.6708,38.6101,38.6329,62880.0
2021-10-21 15:00:00,50.92,50.94,50.85,50.86,86136.0,38.6405,38.6556,38.5874,38.5949,86136.0
2021-10-21 15:30:00,50.86,50.91,50.84,50.85,123316.0,38.5949,38.6329,38.5798,38.5874,123316.0
2021-10-22 09:30:00,50.98,51.09,50.97,51.05,44459.0,38.686,38.7695,38.6784,38.7391,44459.0
2021-10-22 10:00:00,51.05,51.14,51.02,51.14,45722.0,38.7391,38.8074,38.7164,38.8074,45722.0
2021-10-22 10:30:00,51.15,51.19,51.1,51.13,26780.0,38.815,38.8454,38.7771,38.7998,26780.0
2021-10-22 11:00:00,51.13,51.16,51.02,51.07,39781.0,38.7998,38.8226,38.7164,38.7543,39781.0
2021-10-22 11:30:00,51.07,51.08,50.91,50.91,40526.0,38.7543,38.7619,38.6329,38.6329,40526.0
2021-10-22 12:00:00,50.9,50.98,50.88,50.98,24650.0,38.6253,38.686,38.6101,38.686,24650.0
2021-10-22 12:30:00,50.97,51.0,50.94,50.95,64622.0,38.6784,38.7012,38.6556,38.6632,64622.0
2021-10-22 13:00:00,50.94,50.96,50.88,50.92,25135.0,38.6556,38.6708,38.6101,38.6405,25135.0
2021-10-22 13:30:00,50.92,50.96,50.89,50.91,39302.0,38.6405,38.6708,38.6177,38.6329,39302.0
2021-10-22 14:00:00,50.91,51.07,50.91,51.07,31116.0,38.6329,38.7543,38.6329,38.7543,31116.0
2021-10-22 14:30:00,51.08,51.15,51.07,51.13,32526.0,38.7619,38.815,38.7543,38.7998,32526.0
2021-10-22 15:00:00,51.13,51.13,51.04,51.06,35073.0,38.7998,38.7998,38.7315,38.7467,35073.0
2021-10-22 15:30:00,51.07,51.1,51.06,51.08,87220.0,38.7543,38.7771,38.7467,38.7619,87220.0
2021-10-25 09:30:00,51.1,51.35,50.71,50.8,105487.0,38.7771,38.9668,38.4811,38.5494,105487.0
2021-10-25 10:00:00,50.82,50.93,50.78,50.92,60617.0,38.5646,38.6481,38.5342,38.6405,60617.0
2021-10-25 10:30:00,50.9,51.0,50.85,50.98,76512.0,38.6253,38.7012,38.5874,38.686,76512.0
2021-10-25 11:00:00,50.96,51.01,50.92,50.99,65703.0,38.6708,38.7088,38.6405,38.6936,65703.0
2021-10-25 11:30:00,50.99,51.09,50.99,51.02,43464.0,38.6936,38.7695,38.6936,38.7164,43464.0
2021-10-25 12:00:00,51.02,51.06,50.99,50.99,37915.0,38.7164,38.7467,38.6936,38.6936,37915.0
2021-10-25 12:30:00,50.98,50.99,50.91,50.94,51964.0,38.686,38.6936,38.6329,38.6556,51964.0
2021-10-25 13:00:00,50.95,51.02,50.94,50.98,34088.0,38.6632,38.7164,38.6556,38.686,34088.0
2021-10-25 13:30:00,50.98,51.01,50.93,50.94,51959.0,38.686,38.7088,38.6481,38.6556,51959.0
2021-10-25 14:00:00,50.94,50.96,50.91,50.94,22289.0,38.6556,38.6708,38.6329,38.6556,22289.0
2021-10-25 14:30:00,50.94,50.96,50.85,50.86,50730.0,38.6556,38.6708,38.5874,38.5949,50730.0
2021-10-25 15:00:00,50.86,50.88,50.81,50.88,127224.0,38.5949,38.6101,38.557,38.6101,127224.0
2021-10-25 15:30:00,50.88,51.02,50.87,51.01,205132.0,38.6101,38.7164,38.6025,38.7088,205132.0
2021-10-26 09:30:00,51.09,51.28,50.93,51.28,50700.0,38.7695,38.9137,38.6481,38.9137,50700.0
2021-10-26 10:00:00,51.28,51.34,51.23,51.26,32312.0,38.9137,38.9592,38.8757,38.8985,32312.0
2021-10-26 10:30:00,51.25,51.29,51.15,51.19,35052.0,38.8909,38.9212,38.815,38.8454,35052.0
2021-10-26 11:00:00,51.19,51.27,51.17,51.18,46478.0,38.8454,38.9061,38.8302,38.8378,46478.0
2021-10-26 11:30:00,51.19,51.2,51.04,51.05,28913.0,38.8454,38.8529,38.7315,38.7391,28913.0
2021-10-26 12:00:00,51.05,51.09,51.03,51.06,17610.0,38.7391,38.7695,38.7239,38.7467,17610.0
2021-10-26 12:30:00,51.04,51.18,51.03,51.17,44425.0,38.7315,38.8378,38.7239,38.8302,44425.0
2021-10-26 13:00:00,51.18,51.18,51.09,51.14,22754.0,38.8378,38.8378,38.7695,38.8074,22754.0
2021-10-26 13:30:00,51.14,51.16,51.11,51.14,29598.0,38.8074,38.8226,38.7847,38.8074,29598.0
2021-10-26 14:00:00,51.14,51.17,51.12,51.12,21291.0,38.8074,38.8302,38.7922,38.7922,21291.0
2021-10-26 14:30:00,51.12,51.17,51.11,51.17,23878.0,38.7922,38.8302,38.7847,38.8302,23878.0
2021-10-26 15:00:00,51.17,51.19,51.14,51.15,34691.0,38.8302,38.8454,38.8074,38.815,34691.0
2021-10-26 15:30:00,51.15,51.19,51.05,51.06,155069.0,38.815,38.8454,38.7391,38.7467,155069.0
2021-10-27 09:30:00,51.18,51.2,50.89,50.96,86051.0,38.8378,38.8529,38.6177,38.6708,86051.0
2021-10-27 10:00:00,50.96,51.26,50.95,51.16,74283.0,38.6708,38.8985,38.6632,38.8226,74283.0
2021-10-27 10:30:00,51.15,51.23,51.04,51.05,46175.0,38.815,38.8757,38.7315,38.7391,46175.0
2021-10-27 11:00:00,51.05,51.1,51.04,51.06,26413.0,38.7391,38.7771,38.7315,38.7467,26413.0
2021-10-27 11:30:00,51.06,51.09,51.0,51.05,34897.0,38.7467,38.7695,38.7012,38.7391,34897.0
2021-10-27 12:00:00,51.05,51.16,51.05,51.16,23077.0,38.7391,38.8226,38.7391,38.8226,23077.0
2021-10-27 12:30:00,51.15,51.15,51.03,51.04,51406.0,38.815,38.815,38.7239,38.7315,51406.0
2021-10-27 13:00:00,51.03,51.12,51.02,51.1,40421.0,38.7239,38.7922,38.7164,38.7771,40421.0
2021-10-27 13:30:00,51.1,51.15,51.08,51.15,35405.0,38.7771,38.815,38.7619,38.815,35405.0
2021-10-27 14:00:00,51.14,51.18,51.12,51.16,23891.0,38.8074,38.8378,38.7922,38.8226,23891.0
2021-10-27 14:30:00,51.15,51.16,51.1,51.12,39215.0,38.815,38.8226,38.7771,38.7922,39215.0
2021-10-27 15:00:00,51.12,51.15,51.06,51.07,55032.0,38.7922,38.815,38.7467,38.7543,55032.0
2021-10-27 15:30:00,51.06,51.09,50.97,50.98,151411.0,38.7467,38.7695,38.6784,38.686,151411.0
2021-10-28 09:30:00,51.18,51.59,51.13,51.33,111651.0,38.8378,39.1489,38.7998,38.9516,111651.0
2021-10-28 10:00:00,51.33,51.36,51.27,51.34,56193.0,38.9516,38.9744,38.9061,38.9592,56193.0
2021-10-28 10:30:00,51.34,51.55,51.33,51.5,44340.0,38.9592,39.1185,38.9516,39.0806,44340.0
2021-10-28 11:00:00,51.51,51.54,51.42,51.48,32751.0,39.0882,39.111,39.0199,39.0654,32751.0
2021-10-28 11:30:00,51.48,51.53,51.42,51.46,29915.0,39.0654,39.1034,39.0199,39.0502,29915.0
2021-10-28 12:00:00,51.47,51.6,51.46,51.57,41815.0,39.0578,39.1565,39.0502,39.1337,41815.0
2021-10-28 12:30:00,51.57,51.63,51.44,51.47,36763.0,39.1337,39.1793,39.0351,39.0578,36763.0
2021-10-28 13:00:00,51.47,51.5,51.44,51.5,23337.0,39.0578,39.0806,39.0351,39.0806,23337.0
2021-10-28 13:30:00,51.5,51.58,51.49,51.56,34092.0,39.0806,39.1413,39.073,39.1261,34092.0
2021-10-28 14:00:00,51.57,51.58,51.52,51.55,39153.0,39.1337,39.1413,39.0958,39.1185,39153.0
2021-10-28 14:30:00,51.55,51.56,51.48,51.49,68982.0,39.1185,39.1261,39.0654,39.073,68982.0
2021-10-28 15:00:00,51.49,51.52,51.43,51.43,92249.0,39.073,39.0958,39.0275,39.0275,92249.0
2021-10-28 15:30:00,51.43,51.58,51.41,51.56,203109.0,39.0275,39.1413,39.0123,39.1261,203109.0
2021-10-29 09:30:00,51.36,51.49,51.22,51.45,62529.0,38.9744,39.073,38.8681,39.0427,62529.0
2021-10-29 10:00:00,51.43,51.47,51.34,51.36,32223.0,39.0275,39.0578,38.9592,38.9744,32223.0
2021-10-29 10:30:00,51.35,51.44,51.32,51.36,41745.0,38.9668,39.0351,38.944,38.9744,41745.0
2021-10-29 11:00:00,51.36,51.4,51.32,51.34,38261.0,38.9744,39.0047,38.944,38.9592,38261.0
2021-10-29 11:30:00,51.35,51.4,51.34,51.36,25454.0,38.9668,39.0047,38.9592,38.9744,25454.0
2021-10-29 12:00:00,51.35,51.41,51.32,51.41,30959.0,38.9668,39.0123,38.944,39.0123,30959.0
2021-10-29 12:30:00,51.4,51.46,51.39,51.45,29057.0,39.0047,39.0502,38.9971,39.0427,29057.0
2021-10-29 13:00:00,51.45,51.47,51.42,51.46,20192.0,39.0427,39.0578,39.0199,39.0502,20192.0
2021-10-29 13:30:00,51.47,51.52,51.45,51.48,27333.0,39.0578,39.0958,39.0427,39.0654,27333.0
2021-10-29 14:00:00,51.48,51.5,51.41,51.41,42205.0,39.0654,39.0806,39.0123,39.0123,42205.0
2021-10-29 14:30:00,51.41,51.51,51.39,51.5,48794.0,39.0123,39.0882,38.9971,39.0806,48794.0
2021-10-29 15:00:00,51.51,51.52,51.42,51.46,71830.0,39.0882,39.0958,39.0199,39.0502,71830.0
2021-10-29 15:30:00,51.46,51.58,51.42,51.47,254345.0,39.0502,39.1413,39.0199,39.0578,254345.0
2021-11-01 09:30:00,51.63,51.77,51.51,51.59,74616.0,39.1793,39.2855,39.0882,39.1489,74616.0
2021-11-01 10:00:00,51.59,51.65,51.55,51.65,110803.0,39.1489,39.1944,39.1185,39.1944,110803.0
2021-11-01 10:30:00,51.64,51.75,51.61,51.67,67385.0,39.1868,39.2703,39.1641,39.2096,67385.0
2021-11-01 11:00:00,51.66,51.72,51.63,51.69,36341.0,39.202,39.2476,39.1793,39.2248,36341.0
2021-11-01 11:30:00,51.69,51.72,51.64,51.68,37396.0,39.2248,39.2476,39.1868,39.2172,37396.0
2021-11-01 12:00:00,51.68,51.68,51.62,51.64,31739.0,39.2172,39.2172,39.1717,39.1868,31739.0
2021-11-01 12:30:00,51.65,51.69,51.63,51.68,32742.0,39.1944,39.2248,39.1793,39.2172,32742.0
2021-11-01 13:00:00,51.68,51.74,51.66,51.7,30033.0,39.2172,39.2627,39.202,39.2324,30033.0
2021-11-01 13:30:00,51.69,51.71,51.66,51.69,29384.0,39.2248,39.24,39.202,39.2248,29384.0
2021-11-01 14:00:00,51.69,51.81,51.69,51.81,75303.0,39.2248,39.3158,39.2248,39.3158,75303.0
2021-11-01 14:30:00,51.8,51.84,51.78,51.83,55884.0,39.3083,39.3386,39.2931,39.331,55884.0
2021-11-01 15:00:00,51.84,51.85,51.8,51.81,36046.0,39.3386,39.3462,39.3083,39.3158,36046.0
2021-11-01 15:30:00,51.81,51.91,51.79,51.88,161366.0,39.3158,39.3917,39.3007,39.369,161366.0
2021-11-02 09:30:00,51.82,52.0,51.62,51.62,90141.0,39.3234,39.46,39.1717,39.1717,90141.0
2021-11-02 10:00:00,51.63,51.67,51.57,51.66,58400.0,39.1793,39.2096,39.1337,39.202,58400.0
2021-11-02 10:30:00,51.65,51.69,51.54,51.6,36428.0,39.1944,39.2248,39.111,39.1565,36428.0
2021-11-02 11:00:00,51.61,51.63,51.54,51.56,29187.0,39.1641,39.1793,39.111,39.1261,29187.0
2021-11-02 11:30:00,51.56,51.64,51.55,51.57,57238.0,39.1261,39.1868,39.1185,39.1337,57238.0
2021-11-02 12:00:00,51.57,51.59,51.52,51.54,25962.0,39.1337,39.1489,39.0958,39.111,25962.0
2021-11-02 12:30:00,51.55,51.56,51.51,51.52,28973.0,39.1185,39.1261,39.0882,39.0958,28973.0
2021-11-02 13:00:00,51.53,51.62,51.53,51.62,39943.0,39.1034,39.1717,39.1034,39.1717,39943.0
2021-11-02 13:30:00,51.61,51.61,51.54,51.55,29453.0,39.1641,39.1641,39.111,39.1185,29453.0
2021-11-02 14:00:00,51.54,51.55,51.5,51.52,40876.0,39.111,39.1185,39.0806,39.0958,40876.0
2021-11-02 14:30:00,51.51,51.53,51.47,51.48,41272.0,39.0882,39.1034,39.0578,39.0654,41272.0
2021-11-02 15:00:00,51.48,51.57,51.47,51.56,131990.0,39.0654,39.1337,39.0578,39.1261,131990.0
2021-11-02 15:30:00,51.56,51.57,51.47,51.51,158704.0,39.1261,39.1337,39.0578,39.0882,158704.0
2021-11-03 09:30:00,51.42,51.62,51.3,51.47,75390.0,39.0199,39.1717,38.9288,39.0578,75390.0
2021-11-03 10:00:00,51.41,51.55,51.37,51.55,38983.0,39.0123,39.1185,38.982,39.1185,38983.0
2021-11-03 10:30:00,51.55,51.6,51.49,51.58,47184.0,39.1185,39.1565,39.073,39.1413,47184.0
2021-11-03 11:00:00,51.57,51.58,51.48,51.53,38510.0,39.1337,39.1413,39.0654,39.1034,38510.0
2021-11-03 11:30:00,51.54,51.56,51.49,51.53,35217.0,39.111,39.1261,39.073,39.1034,35217.0
2021-11-03 12:00:00,51.53,51.6,51.52,51.58,37759.0,39.1034,39.1565,39.0958,39.1413,37759.0
2021-11-03 12:30:00,51.58,51.62,51.56,51.56,42128.0,39.1413,39.1717,39.1261,39.1261,42128.0
2021-11-03 13:00:00,51.57,51.62,51.52,51.6,38641.0,39.1337,39.1717,39.0958,39.1565,38641.0
2021-11-03 13:30:00,51.6,51.6,51.51,51.52,41885.0,39.1565,39.1565,39.0882,39.0958,41885.0
2021-11-03 14:00:00,51.51,51.64,51.46,51.46,60561.0,39.0882,39.1868,39.0502,39.0502,60561.0
2021-11-03 14:30:00,51.46,51.62,51.4,51.61,63566.0,39.0502,39.1717,39.0047,39.1641,63566.0
2021-11-03 15:00:00,51.61,51.62,51.54,51.57,65266.0,39.1641,39.1717,39.111,39.1337,65266.0
2021-11-03 15:30:00,51.57,51.64,51.56,51.6,107386.0,39.1337,39.1868,39.1261,39.1565,107386.0
2021-11-04 09:30:00,51.71,51.76,51.46,51.67,154724.0,39.24,39.2779,39.0502,39.2096,154724.0
2021-11-04 10:00:00,51.66,51.83,51.55,51.81,95708.0,39.202,39.331,39.1185,39.3158,95708.0
2021-11-04 10:30:00,51.78,51.82,51.59,51.65,70781.0,39.2931,39.3234,39.1489,39.1944,70781.0
2021-11-04 11:00:00,51.65,51.71,51.58,51.63,63824.0,39.1944,39.24,39.1413,39.1793,63824.0
2021-11-04 11:30:00,51.64,51.67,51.56,51.59,52940.0,39.1868,39.2096,39.1261,39.1489,52940.0
2021-11-04 12:00:00,51.59,51.67,51.56,51.58,53820.0,39.1489,39.2096,39.1261,39.1413,53820.0
2021-11-04 12:30:00,51.59,51.6,51.53,51.54,36134.0,39.1489,39.1565,39.1034,39.111,36134.0
2021-11-04 13:00:00,51.54,51.55,51.43,51.47,61506.0,39.111,39.1185,39.0275,39.0578,61506.0
2021-11-04 13:30:00,51.47,51.49,51.43,51.48,51481.0,39.0578,39.073,39.0275,39.0654,51481.0
2021-11-04 14:00:00,51.48,51.54,51.45,51.51,47266.0,39.0654,39.111,39.0427,39.0882,47266.0
2021-11-04 14:30:00,51.51,51.6,51.5,51.58,68806.0,39.0882,39.1565,39.0806,39.1413,68806.0
2021-11-04 15:00:00,51.57,51.63,51.56,51.56,68328.0,39.1337,39.1793,39.1261,39.1261,68328.0
2021-11-04 15:30:00,51.57,51.71,51.54,51.67,198377.0,39.1337,39.24,39.111,39.2096,198377.0
2021-11-05 09:30:00,51.8,52.02,51.64,51.67,148034.0,39.3083,39.4752,39.1868,39.2096,148034.0
2021-11-05 10:00:00,51.67,51.67,51.17,51.19,133317.0,39.2096,39.2096,38.8302,38.8454,133317.0
2021-11-05 10:30:00,51.19,51.22,51.07,51.09,97097.0,38.8454,38.8681,38.7543,38.7695,97097.0
2021-11-05 11:00:00,51.1,51.16,50.94,50.95,114195.0,38.7771,38.8226,38.6556,38.6632,114195.0
2021-11-05 11:30:00,50.94,51.09,50.94,51.05,99100.0,38.6556,38.7695,38.6556,38.7391,99100.0
2021-11-05 12:00:00,51.05,51.17,51.05,51.12,70606.0,38.7391,38.8302,38.7391,38.7922,70606.0
2021-11-05 12:30:00,51.12,51.16,51.09,51.12,44599.0,38.7922,38.8226,38.7695,38.7922,44599.0
2021-11-05 13:00:00,51.12,51.13,50.96,50.97,43412.0,38.7922,38.7998,38.6708,38.6784,43412.0
2021-11-05 13:30:00,50.97,51.02,50.89,50.91,52685.0,38.6784,38.7164,38.6177,38.6329,52685.0
2021-11-05 14:00:00,50.91,51.03,50.86,51.03,70354.0,38.6329,38.7239,38.5949,38.7239,70354.0
2021-11-05 14:30:00,51.02,51.03,50.94,50.99,40637.0,38.7164,38.7239,38.6556,38.6936,40637.0
2021-11-05 15:00:00,50.98,51.02,50.95,51.0,63570.0,38.686,38.7164,38.6632,38.7012,63570.0
2021-11-05 15:30:00,51.0,51.0,50.81,50.84,314643.0,38.7012,38.7012,38.557,38.5798,314643.0
2021-11-08 09:30:00,50.81,51.02,50.68,50.86,161670.0,38.557,38.7164,38.4583,38.5949,161670.0
2021-11-08 10:00:00,50.86,51.06,50.86,50.95,69916.0,38.5949,38.7467,38.5949,38.6632,69916.0
2021-11-08 10:30:00,50.94,50.94,50.77,50.81,61874.0,38.6556,38.6556,38.5266,38.557,61874.0
2021-11-08 11:00:00,50.81,50.82,50.7,50.79,55024.0,38.557,38.5646,38.4735,38.5418,55024.0
2021-11-08 11:30:00,50.78,50.9,50.76,50.88,49074.0,38.5342,38.6253,38.5191,38.6101,49074.0
2021-11-08 12:00:00,50.88,50.89,50.77,50.79,46379.0,38.6101,38.6177,38.5266,38.5418,46379.0
2021-11-08 12:30:00,50.79,50.79,50.66,50.66,54739.0,38.5418,38.5418,38.4432,38.4432,54739.0
2021-11-08 13:00:00,50.67,50.71,50.62,50.64,81876.0,38.4508,38.4811,38.4128,38.428,81876.0
2021-11-08 13:30:00,50.64,50.73,50.62,50.71,41078.0,38.428,38.4963,38.4128,38.4811,41078.0
2021-11-08 14:00:00,50.72,50.85,50.71,50.84,30316.0,38.4887,38.5874,38.4811,38.5798,30316.0
2021-11-08 14:30:00,50.84,50.91,50.83,50.9,36502.0,38.5798,38.6329,38.5722,38.6253,36502.0
2021-11-08 15:00:00,50.91,50.93,50.86,50.91,73602.0,38.6329,38.6481,38.5949,38.6329,73602.0
2021-11-08 15:30:00,50.92,51.08,50.91,51.06,200625.0,38.6405,38.7619,38.6329,38.7467,200625.0
2021-11-09 09:30:00,51.04,51.41,51.04,51.34,98238.0,38.7315,39.0123,38.7315,38.9592,98238.0
2021-11-09 10:00:00,51.32,51.4,51.1,51.13,73437.0,38.944,39.0047,38.7771,38.7998,73437.0
2021-11-09 10:30:00,51.14,51.15,51.06,51.08,35998.0,38.8074,38.815,38.7467,38.7619,35998.0
2021-11-09 11:00:00,51.09,51.12,50.99,51.0,35610.0,38.7695,38.7922,38.6936,38.7012,35610.0
2021-11-09 11:30:00,51.0,51.17,51.0,51.14,31014.0,38.7012,38.8302,38.7012,38.8074,31014.0
2021-11-09 12:00:00,51.15,51.21,51.14,51.2,29866.0,38.815,38.8605,38.8074,38.8529,29866.0
2021-11-09 12:30:00,51.21,51.28,51.21,51.26,26273.0,38.8605,38.9137,38.8605,38.8985,26273.0
2021-11-09 13:00:00,51.27,51.29,51.22,51.23,23883.0,38.9061,38.9212,38.8681,38.8757,23883.0
2021-11-09 13:30:00,51.23,51.26,51.18,51.26,23904.0,38.8757,38.8985,38.8378,38.8985,23904.0
2021-11-09 14:00:00,51.26,51.28,51.2,51.27,28628.0,38.8985,38.9137,38.8529,38.9061,28628.0
2021-11-09 14:30:00,51.27,51.35,51.23,51.35,41787.0,38.9061,38.9668,38.8757,38.9668,41787.0
2021-11-09 15:00:00,51.35,51.36,51.28,51.28,36283.0,38.9668,38.9744,38.9137,38.9137,36283.0
2021-11-09 15:30:00,51.29,51.33,51.25,51.32,100511.0,38.9212,38.9516,38.8909,38.944,100511.0
2021-11-10 09:30:00,51.27,51.7,51.22,51.56,101358.0,38.9061,39.2324,38.8681,39.1261,101358.0
2021-11-10 10:00:00,51.58,51.58,51.42,51.44,45282.0,39.1413,39.1413,39.0199,39.0351,45282.0
2021-11-10 10:30:00,51.45,51.48,51.37,51.48,34932.0,39.0427,39.0654,38.982,39.0654,34932.0
2021-11-10 11:00:00,51.48,51.49,51.35,51.35,45990.0,39.0654,39.073,38.9668,38.9668,45990.0
2021-11-10 11:30:00,51.34,51.39,51.29,51.39,31799.0,38.9592,38.9971,38.9212,38.9971,31799.0
2021-11-10 12:00:00,51.39,51.4,51.29,51.31,37226.0,38.9971,39.0047,38.9212,38.9364,37226.0
2021-11-10 12:30:00,51.31,51.31,51.23,51.29,33072.0,38.9364,38.9364,38.8757,38.9212,33072.0
2021-11-10 13:00:00,51.29,51.35,51.19,51.35,37152.0,38.9212,38.9668,38.8454,38.9668,37152.0
2021-11-10 13:30:00,51.35,51.41,51.33,51.41,34280.0,38.9668,39.0123,38.9516,39.0123,34280.0
2021-11-10 14:00:00,51.41,51.41,51.31,51.33,45141.0,39.0123,39.0123,38.9364,38.9516,45141.0
2021-11-10 14:30:00,51.32,51.33,51.26,51.29,44301.0,38.944,38.9516,38.8985,38.9212,44301.0
2021-11-10 15:00:00,51.3,51.32,51.26,51.28,38280.0,38.9288,38.944,38.8985,38.9137,38280.0
2021-11-10 15:30:00,51.28,51.37,51.28,51.28,137829.0,38.9137,38.982,38.9137,38.9137,137829.0
2021-11-11 09:30:00,51.11,51.3,50.7,50.82,89199.0,38.7847,38.9288,38.4735,38.5646,89199.0
2021-11-11 10:00:00,50.79,50.84,50.74,50.83,39077.0,38.5418,38.5798,38.5039,38.5722,39077.0
2021-11-11 10:30:00,50.82,50.89,50.81,50.84,27005.0,38.5646,38.6177,38.557,38.5798,27005.0
2021-11-11 11:00:00,50.83,50.89,50.8,50.88,25009.0,38.5722,38.6177,38.5494,38.6101,25009.0
2021-11-11 11:30:00,50.89,50.93,50.88,50.91,19152.0,38.6177,38.6481,38.6101,38.6329,19152.0
2021-11-11 12:00:00,50.91,50.91,50.81,50.82,26398.0,38.6329,38.6329,38.557,38.5646,26398.0
2021-11-11 12:30:00,50.82,50.89,50.8,50.82,33015.0,38.5646,38.6177,38.5494,38.5646,33015.0
2021-11-11 13:00:00,50.82,50.86,50.8,50.85,24069.0,38.5646,38.5949,38.5494,38.5874,24069.0
2021-11-11 13:30:00,50.85,50.89,50.85,50.87,27142.0,38.5874,38.6177,38.5874,38.6025,27142.0
2021-11-11 14:00:00,50.87,50.92,50.87,50.9,34454.0,38.6025,38.6405,38.6025,38.6253,34454.0
2021-11-11 14:30:00,50.9,50.99,50.89,50.94,38859.0,38.6253,38.6936,38.6177,38.6556,38859.0
2021-11-11 15:00:00,50.93,50.97,50.88,50.95,58404.0,38.6481,38.6784,38.6101,38.6632,58404.0
2021-11-11 15:30:00,50.94,50.95,50.88,50.9,130613.0,38.6556,38.6632,38.6101,38.6253,130613.0
2021-11-12 09:30:00,51.0,51.1,50.76,50.78,38665.0,38.7012,38.7771,38.5191,38.5342,38665.0
2021-11-12 10:00:00,50.75,50.96,50.75,50.87,35635.0,38.5115,38.6708,38.5115,38.6025,35635.0
2021-11-12 10:30:00,50.88,50.92,50.8,50.8,34249.0,38.6101,38.6405,38.5494,38.5494,34249.0
2021-11-12 11:00:00,50.8,50.95,50.78,50.9,47559.0,38.5494,38.6632,38.5342,38.6253,47559.0
2021-11-12 11:30:00,50.91,51.04,50.89,51.03,34019.0,38.6329,38.7315,38.6177,38.7239,34019.0
2021-11-12 12:00:00,51.02,51.03,50.98,51.0,26854.0,38.7164,38.7239,38.686,38.7012,26854.0
2021-11-12 12:30:00,51.0,51.0,50.96,50.97,28677.0,38.7012,38.7012,38.6708,38.6784,28677.0
2021-11-12 13:00:00,50.97,51.02,50.95,51.02,28410.0,38.6784,38.7164,38.6632,38.7164,28410.0
2021-11-12 13:30:00,51.02,51.04,51.0,51.02,24157.0,38.7164,38.7315,38.7012,38.7164,24157.0
2021-11-12 14:00:00,51.02,51.03,50.91,50.91,28772.0,38.7164,38.7239,38.6329,38.6329,28772.0
2021-11-12 14:30:00,50.91,50.91,50.85,50.86,39264.0,38.6329,38.6329,38.5874,38.5949,39264.0
2021-11-12 15:00:00,50.86,50.98,50.86,50.97,46032.0,38.5949,38.686,38.5949,38.6784,46032.0
2021-11-12 15:30:00,50.97,50.99,50.9,50.94,142353.0,38.6784,38.6936,38.6253,38.6556,142353.0
2021-11-15 09:30:00,51.08,51.09,50.85,50.94,46178.0,38.7619,38.7695,38.5874,38.6556,46178.0
2021-11-15 10:00:00,50.95,51.13,50.94,51.05,78284.0,38.6632,38.7998,38.6556,38.7391,78284.0
2021-11-15 10:30:00,51.06,51.16,51.06,51.09,31157.0,38.7467,38.8226,38.7467,38.7695,31157.0
2021-11-15 11:00:00,51.09,51.17,51.08,51.16,28406.0,38.7695,38.8302,38.7619,38.8226,28406.0
2021-11-15 11:30:00,51.16,51.26,51.13,51.26,34150.0,38.8226,38.8985,38.7998,38.8985,34150.0
2021-11-15 12:00:00,51.25,51.28,51.18,51.22,54423.0,38.8909,38.9137,38.8378,38.8681,54423.0
2021-11-15 12:30:00,51.22,51.24,51.18,51.23,64486.0,38.8681,38.8833,38.8378,38.8757,64486.0
2021-11-15 13:00:00,51.23,51.31,51.21,51.3,35997.0,38.8757,38.9364,38.8605,38.9288,35997.0
2021-11-15 13:30:00,51.3,51.33,51.19,51.22,34781.0,38.9288,38.9516,38.8454,38.8681,34781.0
2021-11-15 14:00:00,51.23,51.25,51.15,51.17,44023.0,38.8757,38.8909,38.815,38.8302,44023.0
2021-11-15 14:30:00,51.18,51.21,51.15,51.19,58387.0,38.8378,38.8605,38.815,38.8454,58387.0
2021-11-15 15:00:00,51.19,51.2,51.13,51.18,55250.0,38.8454,38.8529,38.7998,38.8378,55250.0
2021-11-15 15:30:00,51.18,51.34,51.15,51.31,258155.0,38.8378,38.9592,38.815,38.9364,258155.0
2021-11-16 09:30:00,51.33,51.47,51.26,51.29,53812.0,38.9516,39.0578,38.8985,38.9212,53812.0
2021-11-16 10:00:00,51.31,51.39,51.3,51.34,33683.0,38.9364,38.9971,38.9288,38.9592,33683.0
2021-11-16 10:30:00,51.33,51.34,51.26,51.27,42778.0,38.9516,38.9592,38.8985,38.9061,42778.0
2021-11-16 11:00:00,51.27,51.3,51.18,51.19,37282.0,38.9061,38.9288,38.8378,38.8454,37282.0
2021-11-16 11:30:00,51.2,51.24,51.1,51.1,24286.0,38.8529,38.8833,38.7771,38.7771,24286.0
2021-11-16 12:00:00,51.11,51.13,51.03,51.05,30608.0,38.7847,38.7998,38.7239,38.7391,30608.0
2021-11-16 12:30:00,51.04,51.07,50.99,51.02,53187.0,38.7315,38.7543,38.6936,38.7164,53187.0
2021-11-16 13:00:00,51.01,51.06,50.99,51.04,24909.0,38.7088,38.7467,38.6936,38.7315,24909.0
2021-11-16 13:30:00,51.03,51.07,51.02,51.07,33735.0,38.7239,38.7543,38.7164,38.7543,33735.0
2021-11-16 14:00:00,51.06,51.1,51.04,51.05,27611.0,38.7467,38.7771,38.7315,38.7391,27611.0
2021-11-16 14:30:00,51.05,51.05,50.99,51.05,55229.0,38.7391,38.7391,38.6936,38.7391,55229.0
2021-11-16 15:00:00,51.05,51.08,51.02,51.03,79525.0,38.7391,38.7619,38.7164,38.7239,79525.0
2021-11-16 15:30:00,51.02,51.03,50.92,50.96,208863.0,38.7164,38.7239,38.6405,38.6708,208863.0
2021-11-17 09:30:00,50.76,50.92,50.71,50.74,70120.0,38.5191,38.6405,38.4811,38.5039,70120.0
2021-11-17 10:00:00,50.73,50.81,50.72,50.76,46896.0,38.4963,38.557,38.4887,38.5191,46896.0
2021-11-17 10:30:00,50.76,50.81,50.67,50.69,52278.0,38.5191,38.557,38.4508,38.4659,52278.0
2021-11-17 11:00:00,50.7,50.84,50.68,50.84,46582.0,38.4735,38.5798,38.4583,38.5798,46582.0
2021-11-17 11:30:00,50.84,50.89,50.78,50.86,47582.0,38.5798,38.6177,38.5342,38.5949,47582.0
2021-11-17 12:00:00,50.86,50.9,50.84,50.89,31094.0,38.5949,38.6253,38.5798,38.6177,31094.0
2021-11-17 12:30:00,50.89,50.9,50.85,50.88,21499.0,38.6177,38.6253,38.5874,38.6101,21499.0
2021-11-17 13:00:00,50.88,50.94,50.87,50.91,24934.0,38.6101,38.6556,38.6025,38.6329,24934.0
2021-11-17 13:30:00,50.91,50.91,50.78,50.82,33506.0,38.6329,38.6329,38.5342,38.5646,33506.0
2021-11-17 14:00:00,50.83,50.85,50.79,50.81,38689.0,38.5722,38.5874,38.5418,38.557,38689.0
2021-11-17 14:30:00,50.81,50.85,50.79,50.84,39332.0,38.557,38.5874,38.5418,38.5798,39332.0
2021-11-17 15:00:00,50.84,50.94,50.83,50.93,36647.0,38.5798,38.6556,38.5722,38.6481,36647.0
2021-11-17 15:30:00,50.92,51.03,50.92,51.02,151328.0,38.6405,38.7239,38.6405,38.7164,151328.0
2021-11-18 09:30:00,50.93,51.06,50.87,51.01,47902.0,38.6481,38.7467,38.6025,38.7088,47902.0
2021-11-18 10:00:00,51.01,51.01,50.85,50.87,36974.0,38.7088,38.7088,38.5874,38.6025,36974.0
2021-11-18 10:30:00,50.85,50.9,50.81,50.87,37710.0,38.5874,38.6253,38.557,38.6025,37710.0
2021-11-18 11:00:00,50.87,50.88,50.81,50.83,24696.0,38.6025,38.6101,38.557,38.5722,24696.0
2021-11-18 11:30:00,50.83,50.91,50.83,50.91,41154.0,38.5722,38.6329,38.5722,38.6329,41154.0
2021-11-18 12:00:00,50.91,50.98,50.91,50.98,28009.0,38.6329,38.686,38.6329,38.686,28009.0
2021-11-18 12:30:00,50.98,51.04,50.97,50.98,23243.0,38.686,38.7315,38.6784,38.686,23243.0
2021-11-18 13:00:00,50.98,51.01,50.95,50.96,22850.0,38.686,38.7088,38.6632,38.6708,22850.0
2021-11-18 13:30:00,50.96,51.0,50.91,50.97,26993.0,38.6708,38.7012,38.6329,38.6784,26993.0
2021-11-18 14:00:00,50.96,50.97,50.94,50.96,30552.0,38.6708,38.6784,38.6556,38.6708,30552.0
2021-11-18 14:30:00,50.96,51.05,50.95,51.05,27224.0,38.6708,38.7391,38.6632,38.7391,27224.0
2021-11-18 15:00:00,51.05,51.08,51.02,51.03,46575.0,38.7391,38.7619,38.7164,38.7239,46575.0
2021-11-18 15:30:00,51.03,51.08,51.01,51.06,120465.0,38.7239,38.7619,38.7088,38.7467,120465.0
2021-11-19 09:30:00,51.16,51.16,50.86,50.94,79977.0,38.8226,38.8226,38.5949,38.6556,79977.0
2021-11-19 10:00:00,50.94,50.96,50.84,50.85,36928.0,38.6556,38.6708,38.5798,38.5874,36928.0
2021-11-19 10:30:00,50.84,50.92,50.81,50.81,32947.0,38.5798,38.6405,38.557,38.557,32947.0
2021-11-19 11:00:00,50.81,50.9,50.79,50.87,43612.0,38.557,38.6253,38.5418,38.6025,43612.0
2021-11-19 11:30:00,50.87,50.91,50.85,50.87,55434.0,38.6025,38.6329,38.5874,38.6025,55434.0
2021-11-19 12:00:00,50.86,50.92,50.86,50.88,57786.0,38.5949,38.6405,38.5949,38.6101,57786.0
2021-11-19 12:30:00,50.89,50.94,50.87,50.92,37397.0,38.6177,38.6556,38.6025,38.6405,37397.0
2021-11-19 13:00:00,50.91,50.94,50.88,50.88,38684.0,38.6329,38.6556,38.6101,38.6101,38684.0
2021-11-19 13:30:00,50.88,50.9,50.86,50.9,31667.0,38.6101,38.6253,38.5949,38.6253,31667.0
2021-11-19 14:00:00,50.89,51.01,50.88,51.0,68030.0,38.6177,38.7088,38.6101,38.7012,68030.0
2021-11-19 14:30:00,51.0,51.03,50.97,50.97,55903.0,38.7012,38.7239,38.6784,38.6784,55903.0
2021-11-19 15:00:00,50.97,51.07,50.95,51.06,71251.0,38.6784,38.7543,38.6632,38.7467,71251.0
2021-11-19 15:30:00,51.06,51.16,51.05,51.14,210014.0,38.7467,38.8226,38.7391,38.8074,210014.0
2021-11-22 09:30:00,51.09,51.39,51.09,51.39,127187.0,38.7695,38.9971,38.7695,38.9971,127187.0
2021-11-22 10:00:00,51.39,51.41,51.11,51.23,55419.0,38.9971,39.0123,38.7847,38.8757,55419.0
2021-11-22 10:30:00,51.23,51.25,51.16,51.22,37510.0,38.8757,38.8909,38.8226,38.8681,37510.0
2021-11-22 11:00:00,51.21,51.39,51.2,51.32,122898.0,38.8605,38.9971,38.8529,38.944,122898.0
2021-11-22 11:30:00,51.32,51.34,51.25,51.27,81529.0,38.944,38.9592,38.8909,38.9061,81529.0
2021-11-22 12:00:00,51.26,51.26,51.11,51.15,55106.0,38.8985,38.8985,38.7847,38.815,55106.0
2021-11-22 12:30:00,51.15,51.21,51.14,51.18,23909.0,38.815,38.8605,38.8074,38.8378,23909.0
2021-11-22 13:00:00,51.18,51.2,51.1,51.14,38990.0,38.8378,38.8529,38.7771,38.8074,38990.0
2021-11-22 13:30:00,51.14,51.16,51.1,51.13,32033.0,38.8074,38.8226,38.7771,38.7998,32033.0
2021-11-22 14:00:00,51.13,51.14,51.09,51.11,40279.0,38.7998,38.8074,38.7695,38.7847,40279.0
2021-11-22 14:30:00,51.11,51.13,51.07,51.1,33826.0,38.7847,38.7998,38.7543,38.7771,33826.0
2021-11-22 15:00:00,51.1,51.17,51.1,51.14,57357.0,38.7771,38.8302,38.7771,38.8074,57357.0
2021-11-22 15:30:00,51.13,51.18,50.99,50.99,155154.0,38.7998,38.8378,38.6936,38.6936,155154.0
2021-11-23 09:30:00,50.87,51.03,50.73,50.86,76091.0,38.6025,38.7239,38.4963,38.5949,76091.0
2021-11-23 10:00:00,50.87,50.9,50.75,50.77,55547.0,38.6025,38.6253,38.5115,38.5266,55547.0
2021-11-23 10:30:00,50.76,50.99,50.76,50.98,50374.0,38.5191,38.6936,38.5191,38.686,50374.0
2021-11-23 11:00:00,50.99,51.03,50.92,50.95,44957.0,38.6936,38.7239,38.6405,38.6632,44957.0
2021-11-23 11:30:00,50.94,51.05,50.9,51.03,49664.0,38.6556,38.7391,38.6253,38.7239,49664.0
2021-11-23 12:00:00,51.03,51.05,50.94,50.97,43901.0,38.7239,38.7391,38.6556,38.6784,43901.0
2021-11-23 12:30:00,50.98,50.99,50.88,50.89,32046.0,38.686,38.6936,38.6101,38.6177,32046.0
2021-11-23 13:00:00,50.88,51.05,50.88,51.02,40718.0,38.6101,38.7391,38.6101,38.7164,40718.0
2021-11-23 13:30:00,51.02,51.1,50.98,51.09,53543.0,38.7164,38.7771,38.686,38.7695,53543.0
2021-11-23 14:00:00,51.1,51.11,51.03,51.11,57438.0,38.7771,38.7847,38.7239,38.7847,57438.0
2021-11-23 14:30:00,51.11,51.18,51.09,51.14,37458.0,38.7847,38.8378,38.7695,38.8074,37458.0
2021-11-23 15:00:00,51.14,51.17,51.1,51.1,51708.0,38.8074,38.8302,38.7771,38.7771,51708.0
2021-11-23 15:30:00,51.09,51.24,51.08,51.2,184123.0,38.7695,38.8833,38.7619,38.8529,184123.0
2021-11-24 09:30:00,51.03,51.13,50.83,50.89,59073.0,38.7239,38.7998,38.5722,38.6177,59073.0
2021-11-24 10:00:00,50.9,51.05,50.9,51.04,41831.0,38.6253,38.7391,38.6253,38.7315,41831.0
2021-11-24 10:30:00,51.04,51.1,50.97,51.07,43504.0,38.7315,38.7771,38.6784,38.7543,43504.0
2021-11-24 11:00:00,51.07,51.15,51.04,51.15,31628.0,38.7543,38.815,38.7315,38.815,31628.0
2021-11-24 11:30:00,51.15,51.18,51.12,51.16,17329.0,38.815,38.8378,38.7922,38.8226,17329.0
2021-11-24 12:00:00,51.15,51.2,51.1,51.1,28011.0,38.815,38.8529,38.7771,38.7771,28011.0
2021-11-24 12:30:00,51.1,51.24,51.1,51.24,23267.0,38.7771,38.8833,38.7771,38.8833,23267.0
2021-11-24 13:00:00,51.24,51.27,51.22,51.24,20195.0,38.8833,38.9061,38.8681,38.8833,20195.0
2021-11-24 13:30:00,51.23,51.27,51.22,51.27,20732.0,38.8757,38.9061,38.8681,38.9061,20732.0
2021-11-24 14:00:00,51.27,51.32,51.21,51.23,23850.0,38.9061,38.944,38.8605,38.8757,23850.0
2021-11-24 14:30:00,51.23,51.37,51.23,51.28,32104.0,38.8757,38.982,38.8757,38.9137,32104.0
2021-11-24 15:00:00,51.29,51.33,51.29,51.33,47796.0,38.9212,38.9516,38.9212,38.9516,47796.0
2021-11-24 15:30:00,51.33,51.4,51.32,51.38,130650.0,38.9516,39.0047,38.944,38.9895,130650.0
2021-11-26 09:30:00,50.74,50.97,50.43,50.88,111492.0,38.5039,38.6784,38.2686,38.6101,111492.0
2021-11-26 10:00:00,50.86,51.08,50.6,50.6,70400.0,38.5949,38.7619,38.3976,38.3976,70400.0
2021-11-26 10:30:00,50.63,50.75,50.56,50.58,93043.0,38.4204,38.5115,38.3673,38.3825,93043.0
2021-11-26 11:00:00,50.55,50.65,50.47,50.5,59760.0,38.3597,38.4356,38.299,38.3218,59760.0
2021-11-26 11:30:00,50.5,50.51,50.32,50.47,93668.0,38.3218,38.3293,38.1852,38.299,93668.0
2021-11-26 12:00:00,50.49,50.51,50.41,50.48,53027.0,38.3142,38.3293,38.2535,38.3066,53027.0
2021-11-26 12:30:00,50.49,50.71,50.49,50.54,240608.0,38.3142,38.4811,38.3142,38.3521,240608.0
2021-11-29 09:30:00,50.77,50.87,50.69,50.72,93500.0,38.5266,38.6025,38.4659,38.4887,93500.0
2021-11-29 10:00:00,50.72,50.74,50.66,50.72,35132.0,38.4887,38.5039,38.4432,38.4887,35132.0
2021-11-29 10:30:00,50.73,50.82,50.61,50.65,70175.0,38.4963,38.5646,38.4052,38.4356,70175.0
2021-11-29 11:00:00,50.66,50.76,50.64,50.73,50482.0,38.4432,38.5191,38.428,38.4963,50482.0
2021-11-29 11:30:00,50.74,50.77,50.66,50.67,31070.0,38.5039,38.5266,38.4432,38.4508,31070.0
2021-11-29 12:00:00,50.67,50.81,50.66,50.8,23619.0,38.4508,38.557,38.4432,38.5494,23619.0
2021-11-29 12:30:00,50.79,50.8,50.76,50.78,20616.0,38.5418,38.5494,38.5191,38.5342,20616.0
2021-11-29 13:00:00,50.78,50.88,50.78,50.87,22338.0,38.5342,38.6101,38.5342,38.6025,22338.0
2021-11-29 13:30:00,50.88,50.9,50.84,50.86,18677.0,38.6101,38.6253,38.5798,38.5949,18677.0
2021-11-29 14:00:00,50.86,50.86,50.81,50.85,19327.0,38.5949,38.5949,38.557,38.5874,19327.0
2021-11-29 14:30:00,50.84,50.89,50.83,50.87,23020.0,38.5798,38.6177,38.5722,38.6025,23020.0
2021-11-29 15:00:00,50.88,50.93,50.87,50.89,56937.0,38.6101,38.6481,38.6025,38.6177,56937.0
2021-11-29 15:30:00,50.88,50.92,50.83,50.83,136330.0,38.6101,38.6405,38.5722,38.5722,136330.0
2021-11-30 09:30:00,50.71,50.72,50.38,50.58,95787.0,38.4811,38.4887,38.2307,38.3825,95787.0
2021-11-30 10:00:00,50.61,50.8,50.56,50.62,41941.0,38.4052,38.5494,38.3673,38.4128,41941.0
2021-11-30 10:30:00,50.62,50.68,50.29,50.32,63201.0,38.4128,38.4583,38.1624,38.1852,63201.0
2021-11-30 11:00:00,50.31,50.48,50.23,50.4,54746.0,38.1776,38.3066,38.1169,38.2459,54746.0
2021-11-30 11:30:00,50.39,50.43,50.2,50.24,64641.0,38.2383,38.2686,38.0941,38.1245,64641.0
2021-11-30 12:00:00,50.24,50.32,50.18,50.31,59227.0,38.1245,38.1852,38.0789,38.1776,59227.0
2021-11-30 12:30:00,50.3,50.42,50.28,50.37,46323.0,38.17,38.261,38.1548,38.2231,46323.0
2021-11-30 13:00:00,50.39,50.42,50.23,50.3,24799.0,38.2383,38.261,38.1169,38.17,24799.0
2021-11-30 13:30:00,50.3,50.46,50.28,50.46,35213.0,38.17,38.2914,38.1548,38.2914,35213.0
2021-11-30 14:00:00,50.47,50.58,50.46,50.52,50716.0,38.299,38.3825,38.2914,38.3369,50716.0
2021-11-30 14:30:00,50.5,50.58,50.48,50.53,43525.0,38.3218,38.3825,38.3066,38.3445,43525.0
2021-11-30 15:00:00,50.52,50.55,50.41,50.44,88778.0,38.3369,38.3597,38.2535,38.2762,88778.0
2021-11-30 15:30:00,50.44,50.54,50.27,50.35,293026.0,38.2762,38.3521,38.1472,38.2079,293026.0
2021-12-01 09:30:00,50.61,50.97,50.61,50.85,75211.0,38.4052,38.6784,38.4052,38.5874,75211.0
2021-12-01 10:00:00,50.85,51.08,50.85,50.96,63322.0,38.5874,38.7619,38.5874,38.6708,63322.0
2021-12-01 10:30:00,50.97,51.14,50.96,51.08,43246.0,38.6784,38.8074,38.6708,38.7619,43246.0
2021-12-01 11:00:00,51.07,51.23,51.0,51.19,58252.0,38.7543,38.8757,38.7012,38.8454,58252.0
2021-12-01 11:30:00,51.21,51.24,51.15,51.17,35587.0,38.8605,38.8833,38.815,38.8302,35587.0
2021-12-01 12:00:00,51.15,51.22,51.03,51.03,30772.0,38.815,38.8681,38.7239,38.7239,30772.0
2021-12-01 12:30:00,51.03,51.03,50.82,50.82,42551.0,38.7239,38.7239,38.5646,38.5646,42551.0
2021-12-01 13:00:00,50.82,50.84,50.7,50.78,53326.0,38.5646,38.5798,38.4735,38.5342,53326.0
2021-12-01 13:30:00,50.78,50.78,50.61,50.65,46293.0,38.5342,38.5342,38.4052,38.4356,46293.0
2021-12-01 14:00:00,50.64,50.69,50.54,50.66,54939.0,38.428,38.4659,38.3521,38.4432,54939.0
2021-12-01 14:30:00,50.66,50.76,50.57,50.6,66382.0,38.4432,38.5191,38.3749,38.3976,66382.0
2021-12-01 15:00:00,50.6,50.62,50.36,50.38,56194.0,38.3976,38.4128,38.2155,38.2307,56194.0
2021-12-01 15:30:00,50.37,50.47,50.24,50.25,177665.0,38.2231,38.299,38.1245,38.132,177665.0
2021-12-02 09:30:00,50.15,50.89,50.15,50.8,106542.0,38.0562,38.6177,38.0562,38.5494,106542.0
2021-12-02 10:00:00,50.78,50.88,50.73,50.8,71682.0,38.5342,38.6101,38.4963,38.5494,71682.0
2021-12-02 10:30:00,50.8,50.91,50.79,50.88,66222.0,38.5494,38.6329,38.5418,38.6101,66222.0
2021-12-02 11:00:00,50.88,51.05,50.87,51.04,60917.0,38.6101,38.7391,38.6025,38.7315,60917.0
2021-12-02 11:30:00,51.05,51.14,50.96,51.13,68020.0,38.7391,38.8074,38.6708,38.7998,68020.0
2021-12-02 12:00:00,51.12,51.27,51.11,51.23,41473.0,38.7922,38.9061,38.7847,38.8757,41473.0
2021-12-02 12:30:00,51.24,51.3,51.17,51.21,43980.0,38.8833,38.9288,38.8302,38.8605,43980.0
2021-12-02 13:00:00,51.2,51.24,51.05,51.07,58739.0,38.8529,38.8833,38.7391,38.7543,58739.0
2021-12-02 13:30:00,51.07,51.24,51.06,51.21,55335.0,38.7543,38.8833,38.7467,38.8605,55335.0
2021-12-02 14:00:00,51.2,51.33,51.19,51.32,54785.0,38.8529,38.9516,38.8454,38.944,54785.0
2021-12-02 14:30:00,51.32,51.34,51.25,51.3,63039.0,38.944,38.9592,38.8909,38.9288,63039.0
2021-12-02 15:00:00,51.29,51.31,51.18,51.24,73459.0,38.9212,38.9364,38.8378,38.8833,73459.0
2021-12-02 15:30:00,51.25,51.3,51.06,51.17,213329.0,38.8909,38.9288,38.7467,38.8302,213329.0
2021-12-03 09:30:00,51.26,51.47,51.26,51.44,116711.0,38.8985,39.0578,38.8985,39.0351,116711.0
2021-12-03 10:00:00,51.39,51.47,51.23,51.34,65286.0,38.9971,39.0578,38.8757,38.9592,65286.0
2021-12-03 10:30:00,51.33,51.4,51.18,51.19,54263.0,38.9516,39.0047,38.8378,38.8454,54263.0
2021-12-03 11:00:00,51.18,51.36,51.18,51.35,51718.0,38.8378,38.9744,38.8378,38.9668,51718.0
2021-12-03 11:30:00,51.35,51.35,51.13,51.16,39224.0,38.9668,38.9668,38.7998,38.8226,39224.0
2021-12-03 12:00:00,51.14,51.25,51.12,51.21,31293.0,38.8074,38.8909,38.7922,38.8605,31293.0
2021-12-03 12:30:00,51.22,51.25,51.15,51.17,27101.0,38.8681,38.8909,38.815,38.8302,27101.0
2021-12-03 13:00:00,51.18,51.26,51.13,51.21,35894.0,38.8378,38.8985,38.7998,38.8605,35894.0
2021-12-03 13:30:00,51.2,51.23,51.17,51.2,43539.0,38.8529,38.8757,38.8302,38.8529,43539.0
2021-12-03 14:00:00,51.2,51.24,51.15,51.19,54086.0,38.8529,38.8833,38.815,38.8454,54086.0
2021-12-03 14:30:00,51.21,51.21,51.13,51.18,40925.0,38.8605,38.8605,38.7998,38.8378,40925.0
2021-12-03 15:00:00,51.18,51.31,51.15,51.28,55137.0,38.8378,38.9364,38.815,38.9137,55137.0
2021-12-03 15:30:00,51.25,51.34,51.13,51.27,140299.0,38.8909,38.9592,38.7998,38.9061,140299.0
2021-12-06 09:30:00,51.59,51.81,51.52,51.77,127765.0,39.1489,39.3158,39.0958,39.2855,127765.0
2021-12-06 10:00:00,51.76,51.86,51.74,51.78,103188.0,39.2779,39.3538,39.2627,39.2931,103188.0
2021-12-06 10:30:00,51.78,51.83,51.71,51.77,57201.0,39.2931,39.331,39.24,39.2855,57201.0
2021-12-06 11:00:00,51.77,51.85,51.66,51.78,40846.0,39.2855,39.3462,39.202,39.2931,40846.0
2021-12-06 11:30:00,51.79,51.84,51.69,51.71,47767.0,39.3007,39.3386,39.2248,39.24,47767.0
2021-12-06 12:00:00,51.71,51.79,51.69,51.77,48749.0,39.24,39.3007,39.2248,39.2855,48749.0
2021-12-06 12:30:00,51.78,51.81,51.74,51.8,31420.0,39.2931,39.3158,39.2627,39.3083,31420.0
2021-12-06 13:00:00,51.8,51.84,51.78,51.82,49368.0,39.3083,39.3386,39.2931,39.3234,49368.0
2021-12-06 13:30:00,51.82,51.85,51.77,51.8,26108.0,39.3234,39.3462,39.2855,39.3083,26108.0
2021-12-06 14:00:00,51.81,51.9,51.81,51.87,32881.0,39.3158,39.3841,39.3158,39.3614,32881.0
2021-12-06 14:30:00,51.87,51.93,51.83,51.88,47334.0,39.3614,39.4069,39.331,39.369,47334.0
2021-12-06 15:00:00,51.88,51.89,51.81,51.85,71761.0,39.369,39.3766,39.3158,39.3462,71761.0
2021-12-06 15:30:00,51.84,51.92,51.84,51.89,270118.0,39.3386,39.3993,39.3386,39.3766,270118.0
2021-12-07 09:30:00,52.22,52.34,52.05,52.33,111347.0,39.627,39.718,39.498,39.7104,111347.0
2021-12-07 10:00:00,52.34,52.38,52.26,52.29,70143.0,39.718,39.7484,39.6573,39.6801,70143.0
2021-12-07 10:30:00,52.3,52.47,52.29,52.47,47211.0,39.6877,39.8167,39.6801,39.8167,47211.0
2021-12-07 11:00:00,52.46,52.5,52.39,52.48,30599.0,39.8091,39.8395,39.756,39.8243,30599.0
2021-12-07 11:30:00,52.48,52.5,52.41,52.41,27644.0,39.8243,39.8395,39.7712,39.7712,27644.0
2021-12-07 12:00:00,52.41,52.44,52.28,52.29,48819.0,39.7712,39.7939,39.6725,39.6801,48819.0
2021-12-07 12:30:00,52.29,52.34,52.21,52.24,47321.0,39.6801,39.718,39.6194,39.6422,47321.0
2021-12-07 13:00:00,52.24,52.3,52.2,52.21,54182.0,39.6422,39.6877,39.6118,39.6194,54182.0
2021-12-07 13:30:00,52.2,52.25,52.17,52.17,26025.0,39.6118,39.6497,39.589,39.589,26025.0
2021-12-07 14:00:00,52.17,52.27,52.15,52.24,77482.0,39.589,39.6649,39.5739,39.6422,77482.0
2021-12-07 14:30:00,52.24,52.32,52.23,52.28,29219.0,39.6422,39.7029,39.6346,39.6725,29219.0
2021-12-07 15:00:00,52.29,52.33,52.25,52.26,49332.0,39.6801,39.7104,39.6497,39.6573,49332.0
2021-12-07 15:30:00,52.25,52.33,52.22,52.32,199733.0,39.6497,39.7104,39.627,39.7029,199733.0
2021-12-08 09:30:00,52.29,52.38,52.19,52.34,88087.0,39.6801,39.7484,39.6042,39.718,88087.0
2021-12-08 10:00:00,52.33,52.37,52.14,52.14,99168.0,39.7104,39.7408,39.5663,39.5663,99168.0
2021-12-08 10:30:00,52.12,52.17,51.95,51.96,56266.0,39.5511,39.589,39.4221,39.4297,56266.0
2021-12-08 11:00:00,51.96,51.98,51.86,51.91,89410.0,39.4297,39.4449,39.3538,39.3917,89410.0
2021-12-08 11:30:00,51.92,51.92,51.72,51.84,55751.0,39.3993,39.3993,39.2476,39.3386,55751.0
2021-12-08 12:00:00,51.84,51.92,51.82,51.92,39695.0,39.3386,39.3993,39.3234,39.3993,39695.0
2021-12-08 12:30:00,51.93,51.96,51.9,51.94,25237.0,39.4069,39.4297,39.3841,39.4145,25237.0
2021-12-08 13:00:00,51.93,51.96,51.85,51.87,29261.0,39.4069,39.4297,39.3462,39.3614,29261.0
2021-12-08 13:30:00,51.87,51.94,51.83,51.9,49646.0,39.3614,39.4145,39.331,39.3841,49646.0
2021-12-08 14:00:00,51.91,51.93,51.87,51.88,47289.0,39.3917,39.4069,39.3614,39.369,47289.0
2021-12-08 14:30:00,51.89,51.91,51.85,51.9,27987.0,39.3766,39.3917,39.3462,39.3841,27987.0
2021-12-08 15:00:00,51.91,51.97,51.9,51.96,30581.0,39.3917,39.4373,39.3841,39.4297,30581.0
2021-12-08 15:30:00,51.96,51.99,51.91,51.92,159802.0,39.4297,39.4524,39.3917,39.3993,159802.0
2021-12-09 09:30:00,51.74,51.77,51.54,51.67,63536.0,39.2627,39.2855,39.111,39.2096,63536.0
2021-12-09 10:00:00,51.68,51.71,51.61,51.62,37412.0,39.2172,39.24,39.1641,39.1717,37412.0
2021-12-09 10:30:00,51.63,51.64,51.54,51.55,39927.0,39.1793,39.1868,39.111,39.1185,39927.0
2021-12-09 11:00:00,51.55,51.59,51.48,51.55,41113.0,39.1185,39.1489,39.0654,39.1185,41113.0
2021-12-09 11:30:00,51.55,51.58,51.43,51.49,24404.0,39.1185,39.1413,39.0275,39.073,24404.0
2021-12-09 12:00:00,51.49,51.52,51.4,51.44,49854.0,39.073,39.0958,39.0047,39.0351,49854.0
2021-12-09 12:30:00,51.44,51.55,51.43,51.51,48709.0,39.0351,39.1185,39.0275,39.0882,48709.0
2021-12-09 13:00:00,51.51,51.6,51.47,51.6,20360.0,39.0882,39.1565,39.0578,39.1565,20360.0
2021-12-09 13:30:00,51.6,51.6,51.52,51.53,22140.0,39.1565,39.1565,39.0958,39.1034,22140.0
2021-12-09 14:00:00,51.52,51.57,51.51,51.51,22851.0,39.0958,39.1337,39.0882,39.0882,22851.0
2021-12-09 14:30:00,51.51,51.58,51.48,51.5,31569.0,39.0882,39.1413,39.0654,39.0806,31569.0
2021-12-09 15:00:00,51.51,51.52,51.42,51.42,34733.0,39.0882,39.0958,39.0199,39.0199,34733.0
2021-12-09 15:30:00,51.44,51.55,51.43,51.52,185372.0,39.0351,39.1185,39.0275,39.0958,185372.0
2021-12-10 09:30:00,51.68,51.7,51.5,51.65,56742.0,39.2172,39.2324,39.0806,39.1944,56742.0
2021-12-10 10:00:00,51.67,51.71,51.59,51.62,46462.0,39.2096,39.24,39.1489,39.1717,46462.0
2021-12-10 10:30:00,51.61,51.69,51.57,51.62,64913.0,39.1641,39.2248,39.1337,39.1717,64913.0
2021-12-10 11:00:00,51.61,51.63,51.53,51.63,35475.0,39.1641,39.1793,39.1034,39.1793,35475.0
2021-12-10 11:30:00,51.62,51.7,51.6,51.65,44957.0,39.1717,39.2324,39.1565,39.1944,44957.0
2021-12-10 12:00:00,51.65,51.69,51.61,51.65,18904.0,39.1944,39.2248,39.1641,39.1944,18904.0
2021-12-10 12:30:00,51.65,51.69,51.61,51.68,17757.0,39.1944,39.2248,39.1641,39.2172,17757.0
2021-12-10 13:00:00,51.7,51.74,51.7,51.72,24593.0,39.2324,39.2627,39.2324,39.2476,24593.0
2021-12-10 13:30:00,51.71,51.74,51.63,51.64,21202.0,39.24,39.2627,39.1793,39.1868,21202.0
2021-12-10 14:00:00,51.66,51.7,51.63,51.68,48164.0,39.202,39.2324,39.1793,39.2172,48164.0
2021-12-10 14:30:00,51.69,51.71,51.58,51.6,20821.0,39.2248,39.24,39.1413,39.1565,20821.0
2021-12-10 15:00:00,51.61,51.63,51.56,51.6,32020.0,39.1641,39.1793,39.1261,39.1565,32020.0
2021-12-10 15:30:00,51.61,51.72,51.6,51.69,160441.0,39.1641,39.2476,39.1565,39.2248,160441.0
2021-12-13 09:30:00,51.62,51.63,51.38,51.4,124530.0,39.1717,39.1793,38.9895,39.0047,124530.0
2021-12-13 10:00:00,51.4,51.45,51.26,51.3,68061.0,39.0047,39.0427,38.8985,38.9288,68061.0
2021-12-13 10:30:00,51.29,51.38,51.22,51.29,45914.0,38.9212,38.9895,38.8681,38.9212,45914.0
2021-12-13 11:00:00,51.29,51.34,51.27,51.33,47704.0,38.9212,38.9592,38.9061,38.9516,47704.0
2021-12-13 11:30:00,51.34,51.41,51.3,51.33,50181.0,38.9592,39.0123,38.9288,38.9516,50181.0
2021-12-13 12:00:00,51.33,51.35,51.24,51.24,50610.0,38.9516,38.9668,38.8833,38.8833,50610.0
2021-12-13 12:30:00,51.26,51.3,51.23,51.27,34061.0,38.8985,38.9288,38.8757,38.9061,34061.0
2021-12-13 13:00:00,51.25,51.31,51.23,51.26,27336.0,38.8909,38.9364,38.8757,38.8985,27336.0
2021-12-13 13:30:00,51.26,51.28,51.18,51.19,51482.0,38.8985,38.9137,38.8378,38.8454,51482.0
2021-12-13 14:00:00,51.19,51.23,51.16,51.23,47561.0,38.8454,38.8757,38.8226,38.8757,47561.0
2021-12-13 14:30:00,51.24,51.25,51.13,51.24,40059.0,38.8833,38.8909,38.7998,38.8833,40059.0
2021-12-13 15:00:00,51.23,51.26,51.18,51.22,65213.0,38.8757,38.8985,38.8378,38.8681,65213.0
2021-12-13 15:30:00,51.23,51.36,51.21,51.3,286071.0,38.8757,38.9744,38.8605,38.9288,286071.0
2021-12-14 09:30:00,50.36,50.82,50.34,50.49,126184.0,38.7357,39.0895,38.7203,38.8357,126184.0
2021-12-14 10:00:00,50.5,50.53,50.31,50.38,93340.0,38.8434,38.8664,38.6972,38.7511,93340.0
2021-12-14 10:30:00,50.38,50.43,50.21,50.22,61896.0,38.7511,38.7895,38.6203,38.628,61896.0
2021-12-14 11:00:00,50.22,50.22,50.06,50.08,108601.0,38.628,38.628,38.5049,38.5203,108601.0
2021-12-14 11:30:00,50.08,50.08,49.9,50.03,88031.0,38.5203,38.5203,38.3818,38.4818,88031.0
2021-12-14 12:00:00,50.03,50.06,49.99,50.04,27965.0,38.4818,38.5049,38.4511,38.4895,27965.0
2021-12-14 12:30:00,50.04,50.12,50.0,50.11,31656.0,38.4895,38.5511,38.4588,38.5434,31656.0
2021-12-14 13:00:00,50.11,50.17,50.08,50.17,39079.0,38.5434,38.5895,38.5203,38.5895,39079.0
2021-12-14 13:30:00,50.17,50.19,50.07,50.16,30931.0,38.5895,38.6049,38.5126,38.5818,30931.0
2021-12-14 14:00:00,50.18,50.26,50.17,50.21,30764.0,38.5972,38.6588,38.5895,38.6203,30764.0
2021-12-14 14:30:00,50.21,50.28,50.2,50.22,39419.0,38.6203,38.6741,38.6126,38.628,39419.0
2021-12-14 15:00:00,50.22,50.25,50.19,50.23,57635.0,38.628,38.6511,38.6049,38.6357,57635.0
2021-12-14 15:30:00,50.24,50.33,50.13,50.17,204324.0,38.6434,38.7126,38.5588,38.5895,204324.0
2021-12-15 09:30:00,50.02,50.25,50.02,50.08,72849.0,38.4742,38.6511,38.4742,38.5203,72849.0
2021-12-15 10:00:00,50.05,50.21,50.01,50.21,60976.0,38.4972,38.6203,38.4665,38.6203,60976.0
2021-12-15 10:30:00,50.22,50.35,50.2,50.29,47862.0,38.628,38.728,38.6126,38.6818,47862.0
2021-12-15 11:00:00,50.29,50.3,50.19,50.25,47137.0,38.6818,38.6895,38.6049,38.6511,47137.0
2021-12-15 11:30:00,50.24,50.28,50.18,50.21,36339.0,38.6434,38.6741,38.5972,38.6203,36339.0
2021-12-15 12:00:00,50.23,50.32,50.22,50.31,26874.0,38.6357,38.7049,38.628,38.6972,26874.0
2021-12-15 12:30:00,50.32,50.41,50.31,50.32,43825.0,38.7049,38.7741,38.6972,38.7049,43825.0
2021-12-15 13:00:00,50.33,50.34,50.21,50.27,44127.0,38.7126,38.7203,38.6203,38.6664,44127.0
2021-12-15 13:30:00,50.28,50.29,50.14,50.17,33664.0,38.6741,38.6818,38.5665,38.5895,33664.0
2021-12-15 14:00:00,50.14,50.34,50.07,50.31,77865.0,38.5665,38.7203,38.5126,38.6972,77865.0
2021-12-15 14:30:00,50.32,50.45,50.27,50.39,62638.0,38.7049,38.8049,38.6664,38.7587,62638.0
2021-12-15 15:00:00,50.39,50.58,50.38,50.57,74513.0,38.7587,38.9049,38.7511,38.8972,74513.0
2021-12-15 15:30:00,50.57,50.59,50.48,50.54,258742.0,38.8972,38.9126,38.828,38.8741,258742.0
2021-12-16 09:30:00,50.71,50.76,50.6,50.72,102440.0,39.0049,39.0433,38.9203,39.0126,102440.0
2021-12-16 10:00:00,50.72,50.94,50.71,50.83,69222.0,39.0126,39.1818,39.0049,39.0972,69222.0
2021-12-16 10:30:00,50.83,51.01,50.83,50.99,65863.0,39.0972,39.2356,39.0972,39.2203,65863.0
2021-12-16 11:00:00,50.99,51.03,50.92,50.99,66719.0,39.2203,39.251,39.1664,39.2203,66719.0
2021-12-16 11:30:00,50.99,51.13,50.95,51.12,134733.0,39.2203,39.3279,39.1895,39.3202,134733.0
2021-12-16 12:00:00,51.13,51.13,51.04,51.07,79666.0,39.3279,39.3279,39.2587,39.2818,79666.0
2021-12-16 12:30:00,51.08,51.11,50.99,51.0,100117.0,39.2895,39.3126,39.2203,39.2279,100117.0
2021-12-16 13:00:00,51.0,51.07,50.99,50.99,42434.0,39.2279,39.2818,39.2203,39.2203,42434.0
2021-12-16 13:30:00,50.98,51.02,50.92,50.96,26262.0,39.2126,39.2433,39.1664,39.1972,26262.0
2021-12-16 14:00:00,50.96,51.03,50.91,50.94,50532.0,39.1972,39.251,39.1587,39.1818,50532.0
2021-12-16 14:30:00,50.94,50.97,50.8,50.83,61453.0,39.1818,39.2049,39.0741,39.0972,61453.0
2021-12-16 15:00:00,50.83,50.94,50.76,50.93,62136.0,39.0972,39.1818,39.0433,39.1741,62136.0
2021-12-16 15:30:00,50.93,51.01,50.9,50.98,282025.0,39.1741,39.2356,39.151,39.2126,282025.0
2021-12-17 09:30:00,50.42,51.21,50.3,51.07,98540.0,38.7818,39.3895,38.6895,39.2818,98540.0
2021-12-17 10:00:00,51.06,51.32,51.06,51.2,115180.0,39.2741,39.4741,39.2741,39.3818,115180.0
2021-12-17 10:30:00,51.19,51.32,51.15,51.24,71547.0,39.3741,39.4741,39.3433,39.4125,71547.0
2021-12-17 11:00:00,51.23,51.24,51.13,51.23,67852.0,39.4049,39.4125,39.3279,39.4049,67852.0
2021-12-17 11:30:00,51.22,51.23,51.01,51.08,47483.0,39.3972,39.4049,39.2356,39.2895,47483.0
2021-12-17 12:00:00,51.07,51.07,50.97,51.0,41211.0,39.2818,39.2818,39.2049,39.2279,41211.0
2021-12-17 12:30:00,51.01,51.06,50.99,51.04,39461.0,39.2356,39.2741,39.2203,39.2587,39461.0
2021-12-17 13:00:00,51.03,51.07,50.97,51.06,43247.0,39.251,39.2818,39.2049,39.2741,43247.0
2021-12-17 13:30:00,51.05,51.14,50.99,51.13,28520.0,39.2664,39.3356,39.2203,39.3279,28520.0
2021-12-17 14:00:00,51.12,51.12,51.0,51.01,45692.0,39.3202,39.3202,39.2279,39.2356,45692.0
2021-12-17 14:30:00,51.01,51.08,50.98,51.05,32593.0,39.2356,39.2895,39.2126,39.2664,32593.0
2021-12-17 15:00:00,51.05,51.12,51.0,51.09,63666.0,39.2664,39.3202,39.2279,39.2972,63666.0
2021-12-17 15:30:00,51.09,51.1,50.9,50.95,253912.0,39.2972,39.3049,39.151,39.1895,253912.0
2021-12-20 09:30:00,50.58,50.89,50.3,50.49,148074.0,38.9049,39.1433,38.6895,38.8357,148074.0
2021-12-20 10:00:00,50.5,50.62,50.41,50.44,66874.0,38.8434,38.9357,38.7741,38.7972,66874.0
2021-12-20 10:30:00,50.43,50.46,50.24,50.24,40810.0,38.7895,38.8126,38.6434,38.6434,40810.0
2021-12-20 11:00:00,50.24,50.33,50.23,50.3,36152.0,38.6434,38.7126,38.6357,38.6895,36152.0
2021-12-20 11:30:00,50.3,50.32,50.16,50.31,41824.0,38.6895,38.7049,38.5818,38.6972,41824.0
2021-12-20 12:00:00,50.31,50.46,50.26,50.43,38788.0,38.6972,38.8126,38.6588,38.7895,38788.0
2021-12-20 12:30:00,50.42,50.42,50.34,50.36,19806.0,38.7818,38.7818,38.7203,38.7357,19806.0
2021-12-20 13:00:00,50.36,50.53,50.36,50.53,29268.0,38.7357,38.8664,38.7357,38.8664,29268.0
2021-12-20 13:30:00,50.53,50.61,50.5,50.58,27838.0,38.8664,38.928,38.8434,38.9049,27838.0
2021-12-20 14:00:00,50.58,50.6,50.52,50.54,26171.0,38.9049,38.9203,38.8587,38.8741,26171.0
2021-12-20 14:30:00,50.54,50.55,50.5,50.51,42747.0,38.8741,38.8818,38.8434,38.851,42747.0
2021-12-20 15:00:00,50.5,50.59,50.49,50.58,53318.0,38.8434,38.9126,38.8357,38.9049,53318.0
2021-12-20 15:30:00,50.58,50.81,50.55,50.78,245883.0,38.9049,39.0818,38.8818,39.0587,245883.0
2021-12-21 09:30:00,51.01,51.01,50.84,50.93,67547.0,39.2356,39.2356,39.1049,39.1741,67547.0
2021-12-21 10:00:00,50.94,51.0,50.87,50.9,80947.0,39.1818,39.2279,39.1279,39.151,80947.0
2021-12-21 10:30:00,50.89,50.95,50.81,50.85,43531.0,39.1433,39.1895,39.0818,39.1126,43531.0
2021-12-21 11:00:00,50.85,50.9,50.83,50.84,42165.0,39.1126,39.151,39.0972,39.1049,42165.0
2021-12-21 11:30:00,50.84,50.93,50.79,50.93,57949.0,39.1049,39.1741,39.0664,39.1741,57949.0
2021-12-21 12:00:00,50.94,51.05,50.93,51.03,34689.0,39.1818,39.2664,39.1741,39.251,34689.0
2021-12-21 12:30:00,51.04,51.12,51.03,51.1,34356.0,39.2587,39.3202,39.251,39.3049,34356.0
2021-12-21 13:00:00,51.11,51.15,51.06,51.11,31930.0,39.3126,39.3433,39.2741,39.3126,31930.0
2021-12-21 13:30:00,51.11,51.17,51.11,51.12,46978.0,39.3126,39.3587,39.3126,39.3202,46978.0
2021-12-21 14:00:00,51.12,51.12,50.99,51.01,51462.0,39.3202,39.3202,39.2203,39.2356,51462.0
2021-12-21 14:30:00,51.01,51.03,50.96,50.99,61313.0,39.2356,39.251,39.1972,39.2203,61313.0
2021-12-21 15:00:00,50.98,51.07,50.96,51.06,42501.0,39.2126,39.2818,39.1972,39.2741,42501.0
2021-12-21 15:30:00,51.06,51.06,50.89,51.01,305225.0,39.2741,39.2741,39.1433,39.2356,305225.0
2021-12-22 09:30:00,50.97,51.04,50.84,50.93,68130.0,39.2049,39.2587,39.1049,39.1741,68130.0
2021-12-22 10:00:00,50.93,51.04,50.89,50.99,37604.0,39.1741,39.2587,39.1433,39.2203,37604.0
2021-12-22 10:30:00,50.98,51.12,50.94,51.09,31661.0,39.2126,39.3202,39.1818,39.2972,31661.0
2021-12-22 11:00:00,51.1,51.14,51.04,51.07,31512.0,39.3049,39.3356,39.2587,39.2818,31512.0
2021-12-22 11:30:00,51.09,51.13,51.07,51.1,24812.0,39.2972,39.3279,39.2818,39.3049,24812.0
2021-12-22 12:00:00,51.1,51.16,51.1,51.12,34981.0,39.3049,39.351,39.3049,39.3202,34981.0
2021-12-22 12:30:00,51.11,51.16,51.09,51.16,22674.0,39.3126,39.351,39.2972,39.351,22674.0
2021-12-22 13:00:00,51.14,51.16,51.11,51.14,30017.0,39.3356,39.351,39.3126,39.3356,30017.0
2021-12-22 13:30:00,51.14,51.22,51.14,51.19,20640.0,39.3356,39.3972,39.3356,39.3741,20640.0
2021-12-22 14:00:00,51.19,51.2,51.14,51.15,26551.0,39.3741,39.3818,39.3356,39.3433,26551.0
2021-12-22 14:30:00,51.15,51.24,51.13,51.23,37720.0,39.3433,39.4125,39.3279,39.4049,37720.0
2021-12-22 15:00:00,51.23,51.27,51.2,51.26,28060.0,39.4049,39.4356,39.3818,39.4279,28060.0
2021-12-22 15:30:00,51.26,51.32,51.22,51.27,168097.0,39.4279,39.4741,39.3972,39.4356,168097.0
2021-12-23 09:30:00,51.32,51.49,51.28,51.36,65272.0,39.4741,39.6048,39.4433,39.5048,65272.0
2021-12-23 10:00:00,51.36,51.44,51.35,51.37,32836.0,39.5048,39.5664,39.4972,39.5125,32836.0
2021-12-23 10:30:00,51.37,51.42,51.28,51.31,49376.0,39.5125,39.551,39.4433,39.4664,49376.0
2021-12-23 11:00:00,51.31,51.33,51.25,51.27,41479.0,39.4664,39.4818,39.4202,39.4356,41479.0
2021-12-23 11:30:00,51.26,51.33,51.25,51.33,20561.0,39.4279,39.4818,39.4202,39.4818,20561.0
2021-12-23 12:00:00,51.32,51.32,51.25,51.28,24371.0,39.4741,39.4741,39.4202,39.4433,24371.0
2021-12-23 12:30:00,51.28,51.32,51.19,51.19,33357.0,39.4433,39.4741,39.3741,39.3741,33357.0
2021-12-23 13:00:00,51.2,51.21,51.13,51.19,26097.0,39.3818,39.3895,39.3279,39.3741,26097.0
2021-12-23 13:30:00,51.18,51.22,51.17,51.18,32034.0,39.3664,39.3972,39.3587,39.3664,32034.0
2021-12-23 14:00:00,51.18,51.25,51.18,51.22,16018.0,39.3664,39.4202,39.3664,39.3972,16018.0
2021-12-23 14:30:00,51.21,51.29,51.2,51.28,21416.0,39.3895,39.451,39.3818,39.4433,21416.0
2021-12-23 15:00:00,51.29,51.31,51.24,51.29,33223.0,39.451,39.4664,39.4125,39.451,33223.0
2021-12-23 15:30:00,51.28,51.35,51.21,51.29,170471.0,39.4433,39.4972,39.3895,39.451,170471.0
2021-12-27 09:30:00,51.35,51.35,51.1,51.25,26795.0,39.4972,39.4972,39.3049,39.4202,26795.0
2021-12-27 10:00:00,51.27,51.42,51.27,51.42,26621.0,39.4356,39.551,39.4356,39.551,26621.0
2021-12-27 10:30:00,51.43,51.52,51.43,51.52,19349.0,39.5587,39.6279,39.5587,39.6279,19349.0
2021-12-27 11:00:00,51.52,51.58,51.5,51.58,17751.0,39.6279,39.6741,39.6125,39.6741,17751.0
2021-12-27 11:30:00,51.58,51.62,51.58,51.62,11812.0,39.6741,39.7048,39.6741,39.7048,11812.0
2021-12-27 12:00:00,51.62,51.64,51.58,51.64,34860.0,39.7048,39.7202,39.6741,39.7202,34860.0
2021-12-27 12:30:00,51.64,51.68,51.61,51.66,30317.0,39.7202,39.751,39.6971,39.7356,30317.0
2021-12-27 13:00:00,51.66,51.7,51.66,51.7,16749.0,39.7356,39.7664,39.7356,39.7664,16749.0
2021-12-27 13:30:00,51.7,51.73,51.69,51.72,16038.0,39.7664,39.7894,39.7587,39.7817,16038.0
2021-12-27 14:00:00,51.71,51.72,51.68,51.72,14390.0,39.7741,39.7817,39.751,39.7817,14390.0
2021-12-27 14:30:00,51.73,51.77,51.7,51.74,21065.0,39.7894,39.8202,39.7664,39.7971,21065.0
2021-12-27 15:00:00,51.74,51.77,51.7,51.77,28781.0,39.7971,39.8202,39.7664,39.8202,28781.0
2021-12-27 15:30:00,51.77,51.79,51.69,51.76,93582.0,39.8202,39.8356,39.7587,39.8125,93582.0
2021-12-28 09:30:00,51.75,51.89,51.73,51.77,32714.0,39.8048,39.9125,39.7894,39.8202,32714.0
2021-12-28 10:00:00,51.78,51.8,51.7,51.72,31779.0,39.8279,39.8433,39.7664,39.7817,31779.0
2021-12-28 10:30:00,51.72,51.72,51.66,51.68,21285.0,39.7817,39.7817,39.7356,39.751,21285.0
2021-12-28 11:00:00,51.69,51.74,51.63,51.63,32873.0,39.7587,39.7971,39.7125,39.7125,32873.0
2021-12-28 11:30:00,51.63,51.69,51.62,51.69,21322.0,39.7125,39.7587,39.7048,39.7587,21322.0
2021-12-28 12:00:00,51.68,51.68,51.61,51.62,14382.0,39.751,39.751,39.6971,39.7048,14382.0
2021-12-28 12:30:00,51.62,51.62,51.54,51.57,31017.0,39.7048,39.7048,39.6433,39.6664,31017.0
2021-12-28 13:00:00,51.58,51.6,51.56,51.58,23427.0,39.6741,39.6894,39.6587,39.6741,23427.0
2021-12-28 13:30:00,51.58,51.62,51.57,51.6,17529.0,39.6741,39.7048,39.6664,39.6894,17529.0
2021-12-28 14:00:00,51.61,51.61,51.57,51.59,24135.0,39.6971,39.6971,39.6664,39.6818,24135.0
2021-12-28 14:30:00,51.59,51.61,51.58,51.61,20520.0,39.6818,39.6971,39.6741,39.6971,20520.0
2021-12-28 15:00:00,51.6,51.61,51.53,51.53,34948.0,39.6894,39.6971,39.6356,39.6356,34948.0
2021-12-28 15:30:00,51.54,51.73,51.54,51.66,125684.0,39.6433,39.7894,39.6433,39.7356,125684.0
2021-12-29 09:30:00,51.52,51.57,51.31,51.41,86878.0,39.6279,39.6664,39.4664,39.5433,86878.0
2021-12-29 10:00:00,51.45,51.52,51.41,51.48,37417.0,39.5741,39.6279,39.5433,39.5971,37417.0
2021-12-29 10:30:00,51.47,51.51,51.41,51.46,28329.0,39.5895,39.6202,39.5433,39.5818,28329.0
2021-12-29 11:00:00,51.45,51.5,51.42,51.42,22072.0,39.5741,39.6125,39.551,39.551,22072.0
2021-12-29 11:30:00,51.42,51.48,51.4,51.43,19834.0,39.551,39.5971,39.5356,39.5587,19834.0
2021-12-29 12:00:00,51.43,51.43,51.35,51.39,27260.0,39.5587,39.5587,39.4972,39.5279,27260.0
2021-12-29 12:30:00,51.39,51.41,51.35,51.37,14456.0,39.5279,39.5433,39.4972,39.5125,14456.0
2021-12-29 13:00:00,51.37,51.44,51.36,51.41,15044.0,39.5125,39.5664,39.5048,39.5433,15044.0
2021-12-29 13:30:00,51.42,51.45,51.4,51.44,14337.0,39.551,39.5741,39.5356,39.5664,14337.0
2021-12-29 14:00:00,51.45,51.49,51.43,51.46,16730.0,39.5741,39.6048,39.5587,39.5818,16730.0
2021-12-29 14:30:00,51.45,51.48,51.44,51.45,19572.0,39.5741,39.5971,39.5664,39.5741,19572.0
2021-12-29 15:00:00,51.45,51.52,51.43,51.5,40774.0,39.5741,39.6279,39.5587,39.6125,40774.0
2021-12-29 15:30:00,51.49,51.56,51.49,51.5,163617.0,39.6048,39.6587,39.6048,39.6125,163617.0
2021-12-30 09:30:00,51.5,51.6,51.4,51.45,46280.0,39.6125,39.6894,39.5356,39.5741,46280.0
2021-12-30 10:00:00,51.45,51.51,51.4,51.48,30361.0,39.5741,39.6202,39.5356,39.5971,30361.0
2021-12-30 10:30:00,51.47,51.47,51.37,51.45,33202.0,39.5895,39.5895,39.5125,39.5741,33202.0
2021-12-30 11:00:00,51.45,51.54,51.45,51.51,21439.0,39.5741,39.6433,39.5741,39.6202,21439.0
2021-12-30 11:30:00,51.51,51.53,51.46,51.51,34913.0,39.6202,39.6356,39.5818,39.6202,34913.0
2021-12-30 12:00:00,51.5,51.61,51.48,51.61,38539.0,39.6125,39.6971,39.5971,39.6971,38539.0
2021-12-30 12:30:00,51.61,51.68,51.59,51.64,37617.0,39.6971,39.751,39.6818,39.7202,37617.0
2021-12-30 13:00:00,51.64,51.65,51.6,51.62,17837.0,39.7202,39.7279,39.6894,39.7048,17837.0
2021-12-30 13:30:00,51.63,51.73,51.63,51.72,34078.0,39.7125,39.7894,39.7125,39.7817,34078.0
2021-12-30 14:00:00,51.72,51.76,51.68,51.76,33587.0,39.7817,39.8125,39.751,39.8125,33587.0
2021-12-30 14:30:00,51.75,51.8,51.73,51.78,40681.0,39.8048,39.8433,39.7894,39.8279,40681.0
2021-12-30 15:00:00,51.79,51.79,51.73,51.74,41873.0,39.8356,39.8356,39.7894,39.7971,41873.0
2021-12-30 15:30:00,51.73,51.79,51.68,51.7,161395.0,39.7894,39.8356,39.751,39.7664,161395.0
2021-12-31 09:30:00,51.75,51.97,51.75,51.81,41504.0,39.8048,39.974,39.8048,39.851,41504.0
2021-12-31 10:00:00,51.8,51.92,51.79,51.9,46891.0,39.8433,39.9356,39.8356,39.9202,46891.0
2021-12-31 10:30:00,51.89,51.99,51.83,51.98,50180.0,39.9125,39.9894,39.8664,39.9817,50180.0
2021-12-31 11:00:00,51.98,52.04,51.96,51.96,23619.0,39.9817,40.0279,39.9664,39.9664,23619.0
2021-12-31 11:30:00,51.95,51.99,51.92,51.96,17922.0,39.9587,39.9894,39.9356,39.9664,17922.0
2021-12-31 12:00:00,51.96,51.99,51.94,51.97,24200.0,39.9664,39.9894,39.951,39.974,24200.0
2021-12-31 12:30:00,51.96,52.0,51.92,51.96,19169.0,39.9664,39.9971,39.9356,39.9664,19169.0
2021-12-31 13:00:00,51.97,51.99,51.94,51.99,16234.0,39.974,39.9894,39.951,39.9894,16234.0
2021-12-31 13:30:00,51.99,52.0,51.93,52.0,14017.0,39.9894,39.9971,39.9433,39.9971,14017.0
2021-12-31 14:00:00,52.0,52.05,51.96,51.98,18068.0,39.9971,40.0356,39.9664,39.9817,18068.0
2021-12-31 14:30:00,51.99,52.07,51.98,52.03,33731.0,39.9894,40.051,39.9817,40.0202,33731.0
2021-12-31 15:00:00,52.04,52.12,52.04,52.12,30704.0,40.0279,40.0894,40.0279,40.0894,30704.0
2021-12-31 15:30:00,52.12,52.2,52.03,52.04,239510.0,40.0894,40.151,40.0202,40.0279,239510.0
2022-01-03 09:30:00,52.05,52.09,51.95,52.03,36312.0,40.0356,40.0663,39.9587,40.0202,36312.0
2022-01-03 10:00:00,52.05,52.18,52.01,52.16,32834.0,40.0356,40.1356,40.0048,40.1202,32834.0
2022-01-03 10:30:00,52.16,52.17,52.03,52.05,25518.0,40.1202,40.1279,40.0202,40.0356,25518.0
2022-01-03 11:00:00,52.04,52.04,51.99,52.0,22243.0,40.0279,40.0279,39.9894,39.9971,22243.0
2022-01-03 11:30:00,52.0,52.08,51.96,52.07,27593.0,39.9971,40.0587,39.9664,40.051,27593.0
2022-01-03 12:00:00,52.07,52.16,52.06,52.14,18296.0,40.051,40.1202,40.0433,40.1048,18296.0
2022-01-03 12:30:00,52.13,52.15,52.07,52.09,21537.0,40.0971,40.1125,40.051,40.0663,21537.0
2022-01-03 13:00:00,52.1,52.2,52.09,52.19,8626.0,40.074,40.151,40.0663,40.1433,8626.0
2022-01-03 13:30:00,52.19,52.19,52.14,52.19,13099.0,40.1433,40.1433,40.1048,40.1433,13099.0
2022-01-03 14:00:00,52.19,52.24,52.17,52.21,21343.0,40.1433,40.1817,40.1279,40.1586,21343.0
2022-01-03 14:30:00,52.2,52.27,52.18,52.24,40944.0,40.151,40.2048,40.1356,40.1817,40944.0
2022-01-03 15:00:00,52.23,52.24,52.19,52.23,31540.0,40.174,40.1817,40.1433,40.174,31540.0
2022-01-03 15:30:00,52.24,52.25,52.1,52.12,110400.0,40.1817,40.1894,40.074,40.0894,110400.0
2022-01-04 09:30:00,52.23,52.3,51.93,52.11,72223.0,40.174,40.2279,39.9433,40.0817,72223.0
2022-01-04 10:00:00,52.07,52.17,52.01,52.17,50470.0,40.051,40.1279,40.0048,40.1279,50470.0
2022-01-04 10:30:00,52.17,52.26,52.09,52.23,53653.0,40.1279,40.1971,40.0663,40.174,53653.0
2022-01-04 11:00:00,52.24,52.25,52.05,52.08,73622.0,40.1817,40.1894,40.0356,40.0587,73622.0
2022-01-04 11:30:00,52.07,52.09,51.98,52.04,49320.0,40.051,40.0663,39.9817,40.0279,49320.0
2022-01-04 12:00:00,52.04,52.08,51.98,51.98,35836.0,40.0279,40.0587,39.9817,39.9817,35836.0
2022-01-04 12:30:00,51.98,52.05,51.97,52.0,23779.0,39.9817,40.0356,39.974,39.9971,23779.0
2022-01-04 13:00:00,52.0,52.01,51.95,51.96,17097.0,39.9971,40.0048,39.9587,39.9664,17097.0
2022-01-04 13:30:00,51.95,51.95,51.85,51.87,35755.0,39.9587,39.9587,39.8817,39.8971,35755.0
2022-01-04 14:00:00,51.87,51.98,51.85,51.97,37822.0,39.8971,39.9817,39.8817,39.974,37822.0
2022-01-04 14:30:00,51.97,52.0,51.95,51.98,66726.0,39.974,39.9971,39.9587,39.9817,66726.0
2022-01-04 15:00:00,51.97,51.99,51.94,51.95,35940.0,39.974,39.9894,39.951,39.9587,35940.0
2022-01-04 15:30:00,51.95,51.95,51.82,51.85,163321.0,39.9587,39.9587,39.8587,39.8817,163321.0
2022-01-05 09:30:00,51.86,52.04,51.53,51.82,64226.0,39.8894,40.0279,39.6356,39.8587,64226.0
2022-01-05 10:00:00,51.83,51.98,51.79,51.96,53022.0,39.8664,39.9817,39.8356,39.9664,53022.0
2022-01-05 10:30:00,51.97,52.17,51.94,52.16,38954.0,39.974,40.1279,39.951,40.1202,38954.0
2022-01-05 11:00:00,52.16,52.24,52.11,52.23,35531.0,40.1202,40.1817,40.0817,40.174,35531.0
2022-01-05 11:30:00,52.26,52.26,52.13,52.17,38646.0,40.1971,40.1971,40.0971,40.1279,38646.0
2022-01-05 12:00:00,52.16,52.25,52.14,52.21,23901.0,40.1202,40.1894,40.1048,40.1586,23901.0
2022-01-05 12:30:00,52.21,52.23,52.11,52.17,22820.0,40.1586,40.174,40.0817,40.1279,22820.0
2022-01-05 13:00:00,52.16,52.19,52.12,52.15,26323.0,40.1202,40.1433,40.0894,40.1125,26323.0
2022-01-05 13:30:00,52.16,52.2,52.11,52.15,25521.0,40.1202,40.151,40.0817,40.1125,25521.0
2022-01-05 14:00:00,52.17,52.2,52.01,52.03,62266.0,40.1279,40.151,40.0048,40.0202,62266.0
2022-01-05 14:30:00,52.03,52.03,51.87,51.94,42668.0,40.0202,40.0202,39.8971,39.951,42668.0
2022-01-05 15:00:00,51.94,51.99,51.85,51.94,59299.0,39.951,39.9894,39.8817,39.951,59299.0
2022-01-05 15:30:00,51.94,51.95,51.73,51.76,178322.0,39.951,39.9587,39.7894,39.8125,178322.0
2022-01-06 09:30:00,51.87,51.98,51.68,51.77,67030.0,39.8971,39.9817,39.751,39.8202,67030.0
2022-01-06 10:00:00,51.78,51.87,51.74,51.82,41903.0,39.8279,39.8971,39.7971,39.8587,41903.0
2022-01-06 10:30:00,51.83,51.95,51.8,51.84,45253.0,39.8664,39.9587,39.8433,39.874,45253.0
2022-01-06 11:00:00,51.85,51.88,51.74,51.81,39013.0,39.8817,39.9048,39.7971,39.851,39013.0
2022-01-06 11:30:00,51.8,51.87,51.79,51.86,29196.0,39.8433,39.8971,39.8356,39.8894,29196.0
2022-01-06 12:00:00,51.86,52.03,51.84,52.03,55567.0,39.8894,40.0202,39.874,40.0202,55567.0
2022-01-06 12:30:00,52.03,52.08,51.99,51.99,29888.0,40.0202,40.0587,39.9894,39.9894,29888.0
2022-01-06 13:00:00,52.0,52.08,51.99,52.07,36287.0,39.9971,40.0587,39.9894,40.051,36287.0
2022-01-06 13:30:00,52.08,52.11,51.99,52.0,35993.0,40.0587,40.0817,39.9894,39.9971,35993.0
2022-01-06 14:00:00,52.0,52.0,51.89,51.94,26147.0,39.9971,39.9971,39.9125,39.951,26147.0
2022-01-06 14:30:00,51.93,51.98,51.9,51.97,56795.0,39.9433,39.9817,39.9202,39.974,56795.0
2022-01-06 15:00:00,51.96,51.99,51.85,51.91,58648.0,39.9664,39.9894,39.8817,39.9279,58648.0
2022-01-06 15:30:00,51.91,51.94,51.84,51.87,239073.0,39.9279,39.951,39.874,39.8971,239073.0
2022-01-07 09:30:00,51.84,51.9,51.68,51.83,65864.0,39.874,39.9202,39.751,39.8664,65864.0
2022-01-07 10:00:00,51.85,51.87,51.71,51.86,41677.0,39.8817,39.8971,39.7741,39.8894,41677.0
2022-01-07 10:30:00,51.86,51.86,51.73,51.79,27067.0,39.8894,39.8894,39.7894,39.8356,27067.0
2022-01-07 11:00:00,51.79,51.84,51.78,51.84,38329.0,39.8356,39.874,39.8279,39.874,38329.0
2022-01-07 11:30:00,51.84,51.93,51.79,51.93,37318.0,39.874,39.9433,39.8356,39.9433,37318.0
2022-01-07 12:00:00,51.92,51.93,51.86,51.89,34789.0,39.9356,39.9433,39.8894,39.9125,34789.0
2022-01-07 12:30:00,51.88,51.97,51.87,51.93,35758.0,39.9048,39.974,39.8971,39.9433,35758.0
2022-01-07 13:00:00,51.92,51.99,51.92,51.98,29998.0,39.9356,39.9894,39.9356,39.9817,29998.0
2022-01-07 13:30:00,51.98,52.05,51.98,52.02,31793.0,39.9817,40.0356,39.9817,40.0125,31793.0
2022-01-07 14:00:00,52.02,52.09,52.01,52.08,83892.0,40.0125,40.0663,40.0048,40.0587,83892.0
2022-01-07 14:30:00,52.08,52.11,52.05,52.1,73412.0,40.0587,40.0817,40.0356,40.074,73412.0
2022-01-07 15:00:00,52.11,52.13,52.1,52.11,68016.0,40.0817,40.0971,40.074,40.0817,68016.0
2022-01-07 15:30:00,52.11,52.17,52.11,52.14,185900.0,40.0817,40.1279,40.0817,40.1048,185900.0
2022-01-10 09:30:00,52.08,52.08,51.74,51.82,65725.0,40.0587,40.0587,39.7971,39.8587,65725.0
2022-01-10 10:00:00,51.82,51.82,51.69,51.72,35575.0,39.8587,39.8587,39.7587,39.7817,35575.0
2022-01-10 10:30:00,51.73,51.79,51.71,51.77,40424.0,39.7894,39.8356,39.7741,39.8202,40424.0
2022-01-10 11:00:00,51.77,51.85,51.72,51.84,33966.0,39.8202,39.8817,39.7817,39.874,33966.0
2022-01-10 11:30:00,51.83,51.83,51.67,51.81,39367.0,39.8664,39.8664,39.7433,39.851,39367.0
2022-01-10 12:00:00,51.8,51.84,51.76,51.76,24341.0,39.8433,39.874,39.8125,39.8125,24341.0
2022-01-10 12:30:00,51.77,51.79,51.69,51.73,28968.0,39.8202,39.8356,39.7587,39.7894,28968.0
2022-01-10 13:00:00,51.72,51.81,51.7,51.79,35013.0,39.7817,39.851,39.7664,39.8356,35013.0
2022-01-10 13:30:00,51.79,51.86,51.75,51.81,19930.0,39.8356,39.8894,39.8048,39.851,19930.0
2022-01-10 14:00:00,51.81,51.9,51.81,51.86,31919.0,39.851,39.9202,39.851,39.8894,31919.0
2022-01-10 14:30:00,51.87,51.88,51.74,51.78,32375.0,39.8971,39.9048,39.7971,39.8279,32375.0
2022-01-10 15:00:00,51.79,51.79,51.71,51.79,45986.0,39.8356,39.8356,39.7741,39.8356,45986.0
2022-01-10 15:30:00,51.79,51.92,51.78,51.87,144790.0,39.8356,39.9356,39.8279,39.8971,144790.0
2022-01-11 09:30:00,51.91,51.93,51.62,51.72,72899.0,39.9279,39.9433,39.7048,39.7817,72899.0
2022-01-11 10:00:00,51.73,51.87,51.72,51.87,32115.0,39.7894,39.8971,39.7817,39.8971,32115.0
2022-01-11 10:30:00,51.88,51.91,51.77,51.78,27916.0,39.9048,39.9279,39.8202,39.8279,27916.0
2022-01-11 11:00:00,51.77,51.92,51.76,51.89,34626.0,39.8202,39.9356,39.8125,39.9125,34626.0
2022-01-11 11:30:00,51.91,51.97,51.87,51.97,26722.0,39.9279,39.974,39.8971,39.974,26722.0
2022-01-11 12:00:00,51.96,51.97,51.91,51.94,23147.0,39.9664,39.974,39.9279,39.951,23147.0
2022-01-11 12:30:00,51.95,52.01,51.94,52.01,22576.0,39.9587,40.0048,39.951,40.0048,22576.0
2022-01-11 13:00:00,52.01,52.14,52.01,52.12,17749.0,40.0048,40.1048,40.0048,40.0894,17749.0
2022-01-11 13:30:00,52.12,52.21,52.12,52.17,21207.0,40.0894,40.1586,40.0894,40.1279,21207.0
2022-01-11 14:00:00,52.17,52.2,52.15,52.18,20537.0,40.1279,40.151,40.1125,40.1356,20537.0
2022-01-11 14:30:00,52.18,52.2,52.15,52.19,46640.0,40.1356,40.151,40.1125,40.1433,46640.0
2022-01-11 15:00:00,52.18,52.23,52.18,52.19,34374.0,40.1356,40.174,40.1356,40.1433,34374.0
2022-01-11 15:30:00,52.19,52.22,52.16,52.18,125750.0,40.1433,40.1663,40.1202,40.1356,125750.0
2022-01-12 09:30:00,52.31,52.51,52.25,52.43,60573.0,40.2356,40.3894,40.1894,40.3279,60573.0
2022-01-12 10:00:00,52.44,52.51,52.42,52.42,25368.0,40.3356,40.3894,40.3202,40.3202,25368.0
2022-01-12 10:30:00,52.43,52.43,52.35,52.39,28212.0,40.3279,40.3279,40.2663,40.2971,28212.0
2022-01-12 11:00:00,52.4,52.47,52.36,52.47,23878.0,40.3048,40.3586,40.274,40.3586,23878.0
2022-01-12 11:30:00,52.46,52.48,52.42,52.44,14338.0,40.3509,40.3663,40.3202,40.3356,14338.0
2022-01-12 12:00:00,52.41,52.44,52.37,52.38,23685.0,40.3125,40.3356,40.2817,40.2894,23685.0
2022-01-12 12:30:00,52.38,52.46,52.37,52.46,13680.0,40.2894,40.3509,40.2817,40.3509,13680.0
2022-01-12 13:00:00,52.46,52.47,52.41,52.44,16050.0,40.3509,40.3586,40.3125,40.3356,16050.0
2022-01-12 13:30:00,52.44,52.49,52.42,52.43,23498.0,40.3356,40.374,40.3202,40.3279,23498.0
2022-01-12 14:00:00,52.43,52.47,52.4,52.47,11425.0,40.3279,40.3586,40.3048,40.3586,11425.0
2022-01-12 14:30:00,52.47,52.48,52.44,52.48,18874.0,40.3586,40.3663,40.3356,40.3663,18874.0
2022-01-12 15:00:00,52.46,52.5,52.43,52.47,39602.0,40.3509,40.3817,40.3279,40.3586,39602.0
2022-01-12 15:30:00,52.47,52.53,52.43,52.52,179767.0,40.3586,40.4048,40.3279,40.3971,179767.0
2022-01-13 09:30:00,52.76,52.95,52.71,52.88,82415.0,40.5817,40.7278,40.5432,40.674,82415.0
2022-01-13 10:00:00,52.89,53.0,52.79,52.98,59228.0,40.6817,40.7663,40.6048,40.7509,59228.0
2022-01-13 10:30:00,52.98,53.1,52.93,53.1,57253.0,40.7509,40.8432,40.7125,40.8432,57253.0
2022-01-13 11:00:00,53.11,53.12,53.02,53.08,44546.0,40.8509,40.8586,40.7817,40.8278,44546.0
2022-01-13 11:30:00,53.09,53.13,53.0,53.0,56044.0,40.8355,40.8663,40.7663,40.7663,56044.0
2022-01-13 12:00:00,52.99,53.0,52.77,52.83,34674.0,40.7586,40.7663,40.5894,40.6355,34674.0
2022-01-13 12:30:00,52.84,52.94,52.83,52.88,28512.0,40.6432,40.7201,40.6355,40.674,28512.0
2022-01-13 13:00:00,52.84,52.93,52.84,52.93,34537.0,40.6432,40.7125,40.6432,40.7125,34537.0
2022-01-13 13:30:00,52.92,52.98,52.87,52.98,29081.0,40.7048,40.7509,40.6663,40.7509,29081.0
2022-01-13 14:00:00,52.98,53.03,52.98,52.98,18646.0,40.7509,40.7894,40.7509,40.7509,18646.0
2022-01-13 14:30:00,52.98,53.09,52.96,53.09,57477.0,40.7509,40.8355,40.7355,40.8355,57477.0
2022-01-13 15:00:00,53.08,53.1,53.01,53.08,38455.0,40.8278,40.8432,40.774,40.8278,38455.0
2022-01-13 15:30:00,53.08,53.1,52.82,52.89,190934.0,40.8278,40.8432,40.6278,40.6817,190934.0
2022-01-14 09:30:00,52.87,53.03,52.72,53.02,64810.0,40.6663,40.7894,40.5509,40.7817,64810.0
2022-01-14 10:00:00,52.97,53.01,52.86,52.93,30655.0,40.7432,40.774,40.6586,40.7125,30655.0
2022-01-14 10:30:00,52.92,53.0,52.85,53.0,49058.0,40.7048,40.7663,40.6509,40.7663,49058.0
2022-01-14 11:00:00,53.01,53.05,52.88,52.9,63545.0,40.774,40.8048,40.674,40.6894,63545.0
2022-01-14 11:30:00,52.9,53.07,52.82,53.06,63484.0,40.6894,40.8201,40.6278,40.8124,63484.0
2022-01-14 12:00:00,53.05,53.07,52.93,52.94,46110.0,40.8048,40.8201,40.7125,40.7201,46110.0
2022-01-14 12:30:00,52.93,52.98,52.81,52.81,44402.0,40.7125,40.7509,40.6201,40.6201,44402.0
2022-01-14 13:00:00,52.82,52.88,52.78,52.86,38521.0,40.6278,40.674,40.5971,40.6586,38521.0
2022-01-14 13:30:00,52.86,52.89,52.83,52.85,46783.0,40.6586,40.6817,40.6355,40.6509,46783.0
2022-01-14 14:00:00,52.85,52.86,52.72,52.78,45091.0,40.6509,40.6586,40.5509,40.5971,45091.0
2022-01-14 14:30:00,52.78,52.84,52.77,52.82,48224.0,40.5971,40.6432,40.5894,40.6278,48224.0
2022-01-14 15:00:00,52.83,52.94,52.81,52.92,63764.0,40.6355,40.7201,40.6201,40.7048,63764.0
2022-01-14 15:30:00,52.92,52.99,52.91,52.92,141529.0,40.7048,40.7586,40.6971,40.7048,141529.0
2022-01-18 09:30:00,53.31,53.34,53.0,53.06,107160.0,41.0047,41.0278,40.7663,40.8124,107160.0
2022-01-18 10:00:00,53.05,53.15,52.97,53.08,61186.0,40.8048,40.8817,40.7432,40.8278,61186.0
2022-01-18 10:30:00,53.07,53.13,52.98,53.0,37480.0,40.8201,40.8663,40.7509,40.7663,37480.0
2022-01-18 11:00:00,53.02,53.07,52.97,53.01,30684.0,40.7817,40.8201,40.7432,40.774,30684.0
2022-01-18 11:30:00,53.01,53.04,52.95,52.99,27170.0,40.774,40.7971,40.7278,40.7586,27170.0
2022-01-18 12:00:00,52.98,52.98,52.88,52.92,28574.0,40.7509,40.7509,40.674,40.7048,28574.0
2022-01-18 12:30:00,52.91,52.93,52.81,52.83,24520.0,40.6971,40.7125,40.6201,40.6355,24520.0
2022-01-18 13:00:00,52.82,52.96,52.81,52.91,58121.0,40.6278,40.7355,40.6201,40.6971,58121.0
2022-01-18 13:30:00,52.91,53.12,52.88,53.12,35271.0,40.6971,40.8586,40.674,40.8586,35271.0
2022-01-18 14:00:00,53.11,53.16,53.06,53.14,44768.0,40.8509,40.8894,40.8124,40.874,44768.0
2022-01-18 14:30:00,53.14,53.32,53.14,53.32,37534.0,40.874,41.0124,40.874,41.0124,37534.0
2022-01-18 15:00:00,53.32,53.34,53.24,53.31,56070.0,41.0124,41.0278,40.9509,41.0047,56070.0
2022-01-18 15:30:00,53.31,53.33,53.21,53.23,257078.0,41.0047,41.0201,40.9278,40.9432,257078.0
2022-01-19 09:30:00,53.4,53.41,53.04,53.06,100722.0,41.074,41.0817,40.7971,40.8124,100722.0
2022-01-19 10:00:00,53.04,53.04,52.86,52.87,43300.0,40.7971,40.7971,40.6586,40.6663,43300.0
2022-01-19 10:30:00,52.87,53.02,52.85,52.93,66003.0,40.6663,40.7817,40.6509,40.7125,66003.0
2022-01-19 11:00:00,52.93,53.02,52.86,52.96,56741.0,40.7125,40.7817,40.6586,40.7355,56741.0
2022-01-19 11:30:00,52.98,53.17,52.94,53.17,41631.0,40.7509,40.8971,40.7201,40.8971,41631.0
2022-01-19 12:00:00,53.17,53.28,53.16,53.28,37393.0,40.8971,40.9817,40.8894,40.9817,37393.0
2022-01-19 12:30:00,53.29,53.3,53.19,53.25,67818.0,40.9894,40.997,40.9124,40.9586,67818.0
2022-01-19 13:00:00,53.25,53.28,53.17,53.17,36273.0,40.9586,40.9817,40.8971,40.8971,36273.0
2022-01-19 13:30:00,53.16,53.17,53.06,53.07,31933.0,40.8894,40.8971,40.8124,40.8201,31933.0
2022-01-19 14:00:00,53.06,53.06,52.96,53.05,33050.0,40.8124,40.8124,40.7355,40.8048,33050.0
2022-01-19 14:30:00,53.04,53.15,52.98,53.14,48932.0,40.7971,40.8817,40.7509,40.874,48932.0
2022-01-19 15:00:00,53.14,53.16,53.06,53.09,66323.0,40.874,40.8894,40.8124,40.8355,66323.0
2022-01-19 15:30:00,53.08,53.13,52.98,52.99,127453.0,40.8278,40.8663,40.7509,40.7586,127453.0
2022-01-20 09:30:00,53.0,53.27,52.95,53.25,53502.0,40.7663,40.974,40.7278,40.9586,53502.0
2022-01-20 10:00:00,53.23,53.23,53.07,53.08,32881.0,40.9432,40.9432,40.8201,40.8278,32881.0
2022-01-20 10:30:00,53.1,53.21,53.09,53.16,32146.0,40.8432,40.9278,40.8355,40.8894,32146.0
2022-01-20 11:00:00,53.15,53.15,53.08,53.12,42051.0,40.8817,40.8817,40.8278,40.8586,42051.0
2022-01-20 11:30:00,53.13,53.15,52.99,53.06,30740.0,40.8663,40.8817,40.7586,40.8124,30740.0
2022-01-20 12:00:00,53.05,53.07,52.98,53.02,23807.0,40.8048,40.8201,40.7509,40.7817,23807.0
2022-01-20 12:30:00,53.02,53.05,52.91,52.94,33117.0,40.7817,40.8048,40.6971,40.7201,33117.0
2022-01-20 13:00:00,52.94,52.96,52.88,52.95,30357.0,40.7201,40.7355,40.674,40.7278,30357.0
2022-01-20 13:30:00,52.96,53.04,52.95,52.99,24928.0,40.7355,40.7971,40.7278,40.7586,24928.0
2022-01-20 14:00:00,52.99,53.06,52.89,52.91,38565.0,40.7586,40.8124,40.6817,40.6971,38565.0
2022-01-20 14:30:00,52.9,52.92,52.84,52.87,50704.0,40.6894,40.7048,40.6432,40.6663,50704.0
2022-01-20 15:00:00,52.87,52.89,52.67,52.68,67798.0,40.6663,40.6817,40.5125,40.5202,67798.0
2022-01-20 15:30:00,52.66,52.69,52.5,52.5,208162.0,40.5048,40.5278,40.3817,40.3817,208162.0
2022-01-21 09:30:00,52.33,52.42,52.19,52.33,94958.0,40.2509,40.3202,40.1433,40.2509,94958.0
2022-01-21 10:00:00,52.34,52.36,52.17,52.23,62762.0,40.2586,40.274,40.1279,40.174,62762.0
2022-01-21 10:30:00,52.22,52.34,52.19,52.3,63344.0,40.1663,40.2586,40.1433,40.2279,63344.0
2022-01-21 11:00:00,52.31,52.39,52.25,52.34,42423.0,40.2356,40.2971,40.1894,40.2586,42423.0
2022-01-21 11:30:00,52.34,52.36,52.14,52.21,31076.0,40.2586,40.274,40.1048,40.1586,31076.0
2022-01-21 12:00:00,52.2,52.21,52.05,52.09,33563.0,40.151,40.1586,40.0356,40.0663,33563.0
2022-01-21 12:30:00,52.09,52.18,51.99,52.03,114712.0,40.0663,40.1356,39.9894,40.0202,114712.0
2022-01-21 13:00:00,52.03,52.09,51.91,51.99,54617.0,40.0202,40.0663,39.9279,39.9894,54617.0
2022-01-21 13:30:00,51.99,52.12,51.97,51.98,76972.0,39.9894,40.0894,39.974,39.9817,76972.0
2022-01-21 14:00:00,51.99,52.06,51.95,51.95,63259.0,39.9894,40.0433,39.9587,39.9587,63259.0
2022-01-21 14:30:00,51.96,52.04,51.91,51.91,50737.0,39.9664,40.0279,39.9279,39.9279,50737.0
2022-01-21 15:00:00,51.91,51.99,51.87,51.92,98388.0,39.9279,39.9894,39.8971,39.9356,98388.0
2022-01-21 15:30:00,51.92,52.05,51.9,51.97,344478.0,39.9356,40.0356,39.9202,39.974,344478.0
2022-01-24 09:30:00,51.37,51.58,51.17,51.17,133998.0,39.5125,39.6741,39.3587,39.3587,133998.0
2022-01-24 10:00:00,51.17,51.17,50.93,51.05,82613.0,39.3587,39.3587,39.1741,39.2664,82613.0
2022-01-24 10:30:00,51.05,51.19,51.02,51.1,66584.0,39.2664,39.3741,39.2433,39.3049,66584.0
2022-01-24 11:00:00,51.1,51.12,50.96,50.99,114298.0,39.3049,39.3202,39.1972,39.2203,114298.0
2022-01-24 11:30:00,51.02,51.07,50.87,51.05,81822.0,39.2433,39.2818,39.1279,39.2664,81822.0
2022-01-24 12:00:00,51.07,51.07,50.79,50.91,66658.0,39.2818,39.2818,39.0664,39.1587,66658.0
2022-01-24 12:30:00,50.91,50.91,50.66,50.69,80625.0,39.1587,39.1587,38.9664,38.9895,80625.0
2022-01-24 13:00:00,50.71,50.87,50.63,50.74,99677.0,39.0049,39.1279,38.9433,39.028,99677.0
2022-01-24 13:30:00,50.73,50.95,50.64,50.94,105873.0,39.0203,39.1895,38.951,39.1818,105873.0
2022-01-24 14:00:00,50.93,51.03,50.74,50.82,76416.0,39.1741,39.251,39.028,39.0895,76416.0
2022-01-24 14:30:00,50.81,50.85,50.69,50.83,117518.0,39.0818,39.1126,38.9895,39.0972,117518.0
2022-01-24 15:00:00,50.83,51.18,50.8,51.13,115621.0,39.0972,39.3664,39.0741,39.3279,115621.0
2022-01-24 15:30:00,51.11,51.51,51.07,51.4,339868.0,39.3126,39.6202,39.2818,39.5356,339868.0
2022-01-25 09:30:00,51.07,51.32,50.89,50.96,89610.0,39.2818,39.4741,39.1433,39.1972,89610.0
2022-01-25 10:00:00,50.92,51.28,50.79,51.27,54033.0,39.1664,39.4433,39.0664,39.4356,54033.0
2022-01-25 10:30:00,51.27,51.36,51.16,51.27,60626.0,39.4356,39.5048,39.351,39.4356,60626.0
2022-01-25 11:00:00,51.26,51.34,51.06,51.34,38846.0,39.4279,39.4895,39.2741,39.4895,38846.0
2022-01-25 11:30:00,51.33,51.39,51.14,51.23,51812.0,39.4818,39.5279,39.3356,39.4049,51812.0
2022-01-25 12:00:00,51.23,51.6,51.21,51.58,51630.0,39.4049,39.6894,39.3895,39.6741,51630.0
2022-01-25 12:30:00,51.59,51.59,51.45,51.48,49341.0,39.6818,39.6818,39.5741,39.5971,49341.0
2022-01-25 13:00:00,51.46,51.63,51.44,51.6,50313.0,39.5818,39.7125,39.5664,39.6894,50313.0
2022-01-25 13:30:00,51.58,51.84,51.55,51.77,41152.0,39.6741,39.874,39.651,39.8202,41152.0
2022-01-25 14:00:00,51.76,51.82,51.69,51.82,61414.0,39.8125,39.8587,39.7587,39.8587,61414.0
2022-01-25 14:30:00,51.83,52.09,51.79,52.04,100979.0,39.8664,40.0663,39.8356,40.0279,100979.0
2022-01-25 15:00:00,52.05,52.05,51.82,51.84,94119.0,40.0356,40.0356,39.8587,39.874,94119.0
2022-01-25 15:30:00,51.83,51.89,51.7,51.76,409485.0,39.8664,39.9125,39.7664,39.8125,409485.0
2022-01-26 09:30:00,52.06,52.42,51.95,52.28,82919.0,40.0433,40.3202,39.9587,40.2125,82919.0
2022-01-26 10:00:00,52.28,52.29,51.88,51.9,47390.0,40.2125,40.2202,39.9048,39.9202,47390.0
2022-01-26 10:30:00,51.91,52.01,51.89,51.96,35102.0,39.9279,40.0048,39.9125,39.9664,35102.0
2022-01-26 11:00:00,51.95,52.17,51.91,52.11,49113.0,39.9587,40.1279,39.9279,40.0817,49113.0
2022-01-26 11:30:00,52.12,52.16,51.91,52.0,60320.0,40.0894,40.1202,39.9279,39.9971,60320.0
2022-01-26 12:00:00,52.0,52.02,51.93,52.01,23033.0,39.9971,40.0125,39.9433,40.0048,23033.0
2022-01-26 12:30:00,52.01,52.01,51.91,51.97,32162.0,40.0048,40.0048,39.9279,39.974,32162.0
2022-01-26 13:00:00,51.97,51.97,51.84,51.91,32699.0,39.974,39.974,39.874,39.9279,32699.0
2022-01-26 13:30:00,51.91,52.01,51.86,51.86,34865.0,39.9279,40.0048,39.8894,39.8894,34865.0
2022-01-26 14:00:00,51.9,52.15,51.89,52.06,111308.0,39.9202,40.1125,39.9125,40.0433,111308.0
2022-01-26 14:30:00,52.06,52.07,51.62,51.74,69423.0,40.0433,40.051,39.7048,39.7971,69423.0
2022-01-26 15:00:00,51.73,51.75,51.31,51.43,109543.0,39.7894,39.8048,39.4664,39.5587,109543.0
2022-01-26 15:30:00,51.44,51.54,51.36,51.48,290606.0,39.5664,39.6433,39.5048,39.5971,290606.0
2022-01-27 09:30:00,51.63,52.11,51.63,52.04,99208.0,39.7125,40.0817,39.7125,40.0279,99208.0
2022-01-27 10:00:00,52.06,52.08,51.83,51.84,64573.0,40.0433,40.0587,39.8664,39.874,64573.0
2022-01-27 10:30:00,51.83,51.84,51.72,51.78,114737.0,39.8664,39.874,39.7817,39.8279,114737.0
2022-01-27 11:00:00,51.78,51.84,51.56,51.62,91669.0,39.8279,39.874,39.6587,39.7048,91669.0
2022-01-27 11:30:00,51.63,51.78,51.6,51.78,79031.0,39.7125,39.8279,39.6894,39.8279,79031.0
2022-01-27 12:00:00,51.77,51.8,51.62,51.66,135088.0,39.8202,39.8433,39.7048,39.7356,135088.0
2022-01-27 12:30:00,51.66,51.68,51.49,51.57,102014.0,39.7356,39.751,39.6048,39.6664,102014.0
2022-01-27 13:00:00,51.57,51.59,51.42,51.42,85930.0,39.6664,39.6818,39.551,39.551,85930.0
2022-01-27 13:30:00,51.43,51.55,51.43,51.5,54854.0,39.5587,39.651,39.5587,39.6125,54854.0
2022-01-27 14:00:00,51.5,51.75,51.44,51.45,66608.0,39.6125,39.8048,39.5664,39.5741,66608.0
2022-01-27 14:30:00,51.44,51.59,51.4,51.49,73780.0,39.5664,39.6818,39.5356,39.6048,73780.0
2022-01-27 15:00:00,51.49,51.63,51.41,51.58,85702.0,39.6048,39.7125,39.5433,39.6741,85702.0
2022-01-27 15:30:00,51.58,51.63,51.42,51.47,242811.0,39.6741,39.7125,39.551,39.5895,242811.0
2022-01-28 09:30:00,51.29,51.67,51.19,51.56,89622.0,39.451,39.7433,39.3741,39.6587,89622.0
2022-01-28 10:00:00,51.56,51.72,51.53,51.65,47418.0,39.6587,39.7817,39.6356,39.7279,47418.0
2022-01-28 10:30:00,51.64,51.65,51.4,51.51,39248.0,39.7202,39.7279,39.5356,39.6202,39248.0
2022-01-28 11:00:00,51.53,51.68,51.46,51.64,40836.0,39.6356,39.751,39.5818,39.7202,40836.0
2022-01-28 11:30:00,51.64,51.73,51.54,51.62,39157.0,39.7202,39.7894,39.6433,39.7048,39157.0
2022-01-28 12:00:00,51.63,51.73,51.6,51.66,39634.0,39.7125,39.7894,39.6894,39.7356,39634.0
2022-01-28 12:30:00,51.64,51.67,51.55,51.57,34206.0,39.7202,39.7433,39.651,39.6664,34206.0
2022-01-28 13:00:00,51.58,51.72,51.58,51.71,30927.0,39.6741,39.7817,39.6741,39.7741,30927.0
2022-01-28 13:30:00,51.72,51.8,51.68,51.75,42024.0,39.7817,39.8433,39.751,39.8048,42024.0
2022-01-28 14:00:00,51.74,51.79,51.59,51.59,41319.0,39.7971,39.8356,39.6818,39.6818,41319.0
2022-01-28 14:30:00,51.56,51.86,51.54,51.82,61663.0,39.6587,39.8894,39.6433,39.8587,61663.0
2022-01-28 15:00:00,51.85,51.9,51.77,51.87,43836.0,39.8817,39.9202,39.8202,39.8971,43836.0
2022-01-28 15:30:00,51.88,52.06,51.81,52.03,229364.0,39.9048,40.0433,39.851,40.0202,229364.0
2022-01-31 09:30:00,51.86,52.19,51.86,52.19,66980.0,39.8894,40.1433,39.8894,40.1433,66980.0
2022-01-31 10:00:00,52.18,52.19,52.08,52.11,35570.0,40.1356,40.1433,40.0587,40.0817,35570.0
2022-01-31 10:30:00,52.11,52.22,52.1,52.22,49765.0,40.0817,40.1663,40.074,40.1663,49765.0
2022-01-31 11:00:00,52.22,52.27,52.17,52.18,48406.0,40.1663,40.2048,40.1279,40.1356,48406.0
2022-01-31 11:30:00,52.16,52.29,52.16,52.25,36635.0,40.1202,40.2202,40.1202,40.1894,36635.0
2022-01-31 12:00:00,52.26,52.31,52.23,52.29,36715.0,40.1971,40.2356,40.174,40.2202,36715.0
2022-01-31 12:30:00,52.29,52.3,52.25,52.26,46150.0,40.2202,40.2279,40.1894,40.1971,46150.0
2022-01-31 13:00:00,52.26,52.39,52.25,52.38,59997.0,40.1971,40.2971,40.1894,40.2894,59997.0
2022-01-31 13:30:00,52.37,52.41,52.36,52.41,26471.0,40.2817,40.3125,40.274,40.3125,26471.0
2022-01-31 14:00:00,52.42,52.44,52.34,52.37,40083.0,40.3202,40.3356,40.2586,40.2817,40083.0
2022-01-31 14:30:00,52.37,52.42,52.32,52.41,58700.0,40.2817,40.3202,40.2433,40.3125,58700.0
2022-01-31 15:00:00,52.42,52.42,52.31,52.33,51486.0,40.3202,40.3202,40.2356,40.2509,51486.0
2022-01-31 15:30:00,52.32,52.38,52.21,52.25,410035.0,40.2433,40.2894,40.1586,40.1894,410035.0
2022-02-01 09:30:00,52.23,52.26,52.01,52.12,83247.0,40.174,40.1971,40.0048,40.0894,83247.0
2022-02-01 10:00:00,52.11,52.11,51.9,51.9,73898.0,40.0817,40.0817,39.9202,39.9202,73898.0
2022-02-01 10:30:00,51.9,52.09,51.89,52.06,57368.0,39.9202,40.0663,39.9125,40.0433,57368.0
2022-02-01 11:00:00,52.07,52.08,51.97,52.02,49447.0,40.051,40.0587,39.974,40.0125,49447.0
2022-02-01 11:30:00,52.02,52.08,51.98,52.04,52658.0,40.0125,40.0587,39.9817,40.0279,52658.0
2022-02-01 12:00:00,52.05,52.12,52.05,52.1,45568.0,40.0356,40.0894,40.0356,40.074,45568.0
2022-02-01 12:30:00,52.08,52.08,52.01,52.03,29796.0,40.0587,40.0587,40.0048,40.0202,29796.0
2022-02-01 13:00:00,52.02,52.11,52.0,52.07,31486.0,40.0125,40.0817,39.9971,40.051,31486.0
2022-02-01 13:30:00,52.06,52.17,52.06,52.17,26429.0,40.0433,40.1279,40.0433,40.1279,26429.0
2022-02-01 14:00:00,52.16,52.18,52.11,52.18,38461.0,40.1202,40.1356,40.0817,40.1356,38461.0
2022-02-01 14:30:00,52.19,52.23,52.13,52.13,38397.0,40.1433,40.174,40.0971,40.0971,38397.0
2022-02-01 15:00:00,52.14,52.26,52.14,52.24,52822.0,40.1048,40.1971,40.1048,40.1817,52822.0
2022-02-01 15:30:00,52.24,52.26,52.16,52.19,162484.0,40.1817,40.1971,40.1202,40.1433,162484.0
2022-02-02 09:30:00,52.3,52.68,52.3,52.64,87884.0,40.2279,40.5202,40.2279,40.4894,87884.0
2022-02-02 10:00:00,52.67,52.72,52.47,52.54,66893.0,40.5125,40.5509,40.3586,40.4125,66893.0
2022-02-02 10:30:00,52.54,52.62,52.51,52.6,68482.0,40.4125,40.474,40.3894,40.4586,68482.0
2022-02-02 11:00:00,52.6,52.64,52.52,52.63,47042.0,40.4586,40.4894,40.3971,40.4817,47042.0
2022-02-02 11:30:00,52.64,52.66,52.56,52.56,40399.0,40.4894,40.5048,40.4279,40.4279,40399.0
2022-02-02 12:00:00,52.56,52.69,52.55,52.67,49817.0,40.4279,40.5278,40.4202,40.5125,49817.0
2022-02-02 12:30:00,52.67,52.75,52.64,52.69,45014.0,40.5125,40.574,40.4894,40.5278,45014.0
2022-02-02 13:00:00,52.69,52.72,52.63,52.64,35045.0,40.5278,40.5509,40.4817,40.4894,35045.0
2022-02-02 13:30:00,52.64,52.71,52.62,52.7,36454.0,40.4894,40.5432,40.474,40.5355,36454.0
2022-02-02 14:00:00,52.7,52.75,52.67,52.73,46563.0,40.5355,40.574,40.5125,40.5586,46563.0
2022-02-02 14:30:00,52.74,52.8,52.73,52.75,38968.0,40.5663,40.6125,40.5586,40.574,38968.0
2022-02-02 15:00:00,52.74,52.81,52.72,52.78,90519.0,40.5663,40.6201,40.5509,40.5971,90519.0
2022-02-02 15:30:00,52.77,52.82,52.73,52.77,230304.0,40.5894,40.6278,40.5586,40.5894,230304.0
2022-02-03 09:30:00,52.59,53.04,52.56,53.0,112303.0,40.4509,40.7971,40.4279,40.7663,112303.0
2022-02-03 10:00:00,52.98,53.35,52.94,53.33,61538.0,40.7509,41.0355,40.7201,41.0201,61538.0
2022-02-03 10:30:00,53.32,53.36,53.19,53.2,62219.0,41.0124,41.0432,40.9124,40.9201,62219.0
2022-02-03 11:00:00,53.2,53.34,53.19,53.27,31243.0,40.9201,41.0278,40.9124,40.974,31243.0
2022-02-03 11:30:00,53.27,53.36,53.27,53.27,31959.0,40.974,41.0432,40.974,40.974,31959.0
2022-02-03 12:00:00,53.28,53.29,53.05,53.19,116268.0,40.9817,40.9894,40.8048,40.9124,116268.0
2022-02-03 12:30:00,53.2,53.31,53.17,53.25,30846.0,40.9201,41.0047,40.8971,40.9586,30846.0
2022-02-03 13:00:00,53.25,53.25,53.17,53.21,24636.0,40.9586,40.9586,40.8971,40.9278,24636.0
2022-02-03 13:30:00,53.21,53.26,53.14,53.25,45052.0,40.9278,40.9663,40.874,40.9586,45052.0
2022-02-03 14:00:00,53.25,53.34,53.24,53.26,35779.0,40.9586,41.0278,40.9509,40.9663,35779.0
2022-02-03 14:30:00,53.26,53.27,53.06,53.13,25335.0,40.9663,40.974,40.8124,40.8663,25335.0
2022-02-03 15:00:00,53.13,53.26,53.08,53.26,40282.0,40.8663,40.9663,40.8278,40.9663,40282.0
2022-02-03 15:30:00,53.24,53.25,53.06,53.2,151068.0,40.9509,40.9586,40.8124,40.9201,151068.0
2022-02-04 09:30:00,52.97,53.12,52.8,53.1,123359.0,40.7432,40.8586,40.6125,40.8432,123359.0
2022-02-04 10:00:00,53.1,53.15,52.91,52.91,64058.0,40.8432,40.8817,40.6971,40.6971,64058.0
2022-02-04 10:30:00,52.92,52.96,52.82,52.9,86769.0,40.7048,40.7355,40.6278,40.6894,86769.0
2022-02-04 11:00:00,52.9,53.07,52.89,53.06,52719.0,40.6894,40.8201,40.6817,40.8124,52719.0
2022-02-04 11:30:00,53.07,53.2,53.06,53.18,49818.0,40.8201,40.9201,40.8124,40.9047,49818.0
2022-02-04 12:00:00,53.17,53.19,53.12,53.16,38304.0,40.8971,40.9124,40.8586,40.8894,38304.0
2022-02-04 12:30:00,53.16,53.21,53.14,53.19,34606.0,40.8894,40.9278,40.874,40.9124,34606.0
2022-02-04 13:00:00,53.19,53.34,53.19,53.28,40851.0,40.9124,41.0278,40.9124,40.9817,40851.0
2022-02-04 13:30:00,53.28,53.33,53.26,53.31,41638.0,40.9817,41.0201,40.9663,41.0047,41638.0
2022-02-04 14:00:00,53.32,53.35,53.29,53.32,46954.0,41.0124,41.0355,40.9894,41.0124,46954.0
2022-02-04 14:30:00,53.31,53.39,53.31,53.36,61209.0,41.0047,41.0663,41.0047,41.0432,61209.0
2022-02-04 15:00:00,53.37,53.47,53.36,53.42,73192.0,41.0509,41.1278,41.0432,41.0893,73192.0
2022-02-04 15:30:00,53.42,53.42,53.24,53.24,199563.0,41.0893,41.0893,40.9509,40.9509,199563.0
2022-02-07 09:30:00,53.55,53.55,52.86,53.05,103105.0,41.1893,41.1893,40.6586,40.8048,103105.0
2022-02-07 10:00:00,53.07,53.16,53.02,53.11,53583.0,40.8201,40.8894,40.7817,40.8509,53583.0
2022-02-07 10:30:00,53.08,53.14,52.88,53.02,61301.0,40.8278,40.874,40.674,40.7817,61301.0
2022-02-07 11:00:00,53.02,53.15,52.98,53.12,71722.0,40.7817,40.8817,40.7509,40.8586,71722.0
2022-02-07 11:30:00,53.13,53.14,52.91,52.99,44108.0,40.8663,40.874,40.6971,40.7586,44108.0
2022-02-07 12:00:00,52.98,52.98,52.9,52.91,64378.0,40.7509,40.7509,40.6894,40.6971,64378.0
2022-02-07 12:30:00,52.9,52.98,52.86,52.89,66885.0,40.6894,40.7509,40.6586,40.6817,66885.0
2022-02-07 13:00:00,52.9,53.08,52.9,53.06,44450.0,40.6894,40.8278,40.6894,40.8124,44450.0
2022-02-07 13:30:00,53.06,53.14,53.04,53.07,53626.0,40.8124,40.874,40.7971,40.8201,53626.0
2022-02-07 14:00:00,53.07,53.1,52.96,53.05,131104.0,40.8201,40.8432,40.7355,40.8048,131104.0
2022-02-07 14:30:00,53.05,53.1,53.05,53.06,49515.0,40.8048,40.8432,40.8048,40.8124,49515.0
2022-02-07 15:00:00,53.06,53.07,52.94,52.97,80936.0,40.8124,40.8201,40.7201,40.7432,80936.0
2022-02-07 15:30:00,52.97,52.99,52.85,52.92,265786.0,40.7432,40.7586,40.6509,40.7048,265786.0
2022-02-08 09:30:00,52.99,52.99,52.56,52.58,116550.0,40.7586,40.7586,40.4279,40.4432,116550.0
2022-02-08 10:00:00,52.59,52.65,52.54,52.62,52491.0,40.4509,40.4971,40.4125,40.474,52491.0
2022-02-08 10:30:00,52.62,52.69,52.61,52.62,47986.0,40.474,40.5278,40.4663,40.474,47986.0
2022-02-08 11:00:00,52.62,52.63,52.54,52.6,63303.0,40.474,40.4817,40.4125,40.4586,63303.0
2022-02-08 11:30:00,52.59,52.66,52.58,52.66,35782.0,40.4509,40.5048,40.4432,40.5048,35782.0
2022-02-08 12:00:00,52.65,52.67,52.57,52.57,40187.0,40.4971,40.5125,40.4355,40.4355,40187.0
2022-02-08 12:30:00,52.56,52.64,52.53,52.53,32479.0,40.4279,40.4894,40.4048,40.4048,32479.0
2022-02-08 13:00:00,52.53,52.57,52.5,52.5,51082.0,40.4048,40.4355,40.3817,40.3817,51082.0
2022-02-08 13:30:00,52.51,52.6,52.5,52.58,42001.0,40.3894,40.4586,40.3817,40.4432,42001.0
2022-02-08 14:00:00,52.58,52.61,52.54,52.55,42709.0,40.4432,40.4663,40.4125,40.4202,42709.0
2022-02-08 14:30:00,52.55,52.56,52.46,52.48,68506.0,40.4202,40.4279,40.3509,40.3663,68506.0
2022-02-08 15:00:00,52.48,52.63,52.46,52.56,59679.0,40.3663,40.4817,40.3509,40.4279,59679.0
2022-02-08 15:30:00,52.56,52.59,52.42,52.45,320825.0,40.4279,40.4509,40.3202,40.3432,320825.0
2022-02-09 09:30:00,52.65,52.74,52.55,52.7,80370.0,40.4971,40.5663,40.4202,40.5355,80370.0
2022-02-09 10:00:00,52.69,52.7,52.57,52.65,39870.0,40.5278,40.5355,40.4355,40.4971,39870.0
2022-02-09 10:30:00,52.66,52.75,52.57,52.71,45440.0,40.5048,40.574,40.4355,40.5432,45440.0
2022-02-09 11:00:00,52.71,52.72,52.53,52.61,42952.0,40.5432,40.5509,40.4048,40.4663,42952.0
2022-02-09 11:30:00,52.61,52.63,52.58,52.61,36067.0,40.4663,40.4817,40.4432,40.4663,36067.0
2022-02-09 12:00:00,52.61,52.61,52.54,52.55,28014.0,40.4663,40.4663,40.4125,40.4202,28014.0
2022-02-09 12:30:00,52.55,52.62,52.54,52.57,32879.0,40.4202,40.474,40.4125,40.4355,32879.0
2022-02-09 13:00:00,52.56,52.6,52.53,52.56,35845.0,40.4279,40.4586,40.4048,40.4279,35845.0
2022-02-09 13:30:00,52.57,52.68,52.56,52.66,29608.0,40.4355,40.5202,40.4279,40.5048,29608.0
2022-02-09 14:00:00,52.67,52.73,52.66,52.71,27364.0,40.5125,40.5586,40.5048,40.5432,27364.0
2022-02-09 14:30:00,52.7,52.71,52.64,52.64,26698.0,40.5355,40.5432,40.4894,40.4894,26698.0
2022-02-09 15:00:00,52.64,52.67,52.61,52.67,63916.0,40.4894,40.5125,40.4663,40.5125,63916.0
2022-02-09 15:30:00,52.67,52.72,52.65,52.72,180788.0,40.5125,40.5509,40.4971,40.5509,180788.0
2022-02-10 09:30:00,52.52,52.71,52.16,52.62,71525.0,40.3971,40.5432,40.1202,40.474,71525.0
2022-02-10 10:00:00,52.63,52.75,52.62,52.72,26910.0,40.4817,40.574,40.474,40.5509,26910.0
2022-02-10 10:30:00,52.73,52.84,52.72,52.75,35903.0,40.5586,40.6432,40.5509,40.574,35903.0
2022-02-10 11:00:00,52.76,52.79,52.6,52.61,39490.0,40.5817,40.6048,40.4586,40.4663,39490.0
2022-02-10 11:30:00,52.62,52.74,52.62,52.72,22941.0,40.474,40.5663,40.474,40.5509,22941.0
2022-02-10 12:00:00,52.72,52.76,52.69,52.72,32091.0,40.5509,40.5817,40.5278,40.5509,32091.0
2022-02-10 12:30:00,52.73,52.73,52.5,52.6,47560.0,40.5586,40.5586,40.3817,40.4586,47560.0
2022-02-10 13:00:00,52.59,52.64,52.56,52.57,38614.0,40.4509,40.4894,40.4279,40.4355,38614.0
2022-02-10 13:30:00,52.56,52.58,52.41,52.47,37172.0,40.4279,40.4432,40.3125,40.3586,37172.0
2022-02-10 14:00:00,52.48,52.5,52.35,52.43,38710.0,40.3663,40.3817,40.2663,40.3279,38710.0
2022-02-10 14:30:00,52.44,52.45,52.32,52.36,28828.0,40.3356,40.3432,40.2433,40.274,28828.0
2022-02-10 15:00:00,52.36,52.41,52.32,52.34,40643.0,40.274,40.3125,40.2433,40.2586,40643.0
2022-02-10 15:30:00,52.33,52.33,52.18,52.24,188670.0,40.2509,40.2509,40.1356,40.1817,188670.0
2022-02-11 09:30:00,52.19,52.52,52.19,52.39,78329.0,40.1433,40.3971,40.1433,40.2971,78329.0
2022-02-11 10:00:00,52.43,52.59,52.43,52.57,32769.0,40.3279,40.4509,40.3279,40.4355,32769.0
2022-02-11 10:30:00,52.55,52.6,52.5,52.53,41655.0,40.4202,40.4586,40.3817,40.4048,41655.0
2022-02-11 11:00:00,52.53,52.6,52.49,52.52,42958.0,40.4048,40.4586,40.374,40.3971,42958.0
2022-02-11 11:30:00,52.54,52.6,52.43,52.59,39115.0,40.4125,40.4586,40.3279,40.4509,39115.0
2022-02-11 12:00:00,52.58,52.6,52.54,52.57,31964.0,40.4432,40.4586,40.4125,40.4355,31964.0
2022-02-11 12:30:00,52.57,52.64,52.52,52.64,40262.0,40.4355,40.4894,40.3971,40.4894,40262.0
2022-02-11 13:00:00,52.65,52.67,52.58,52.58,29143.0,40.4971,40.5125,40.4432,40.4432,29143.0
2022-02-11 13:30:00,52.58,52.58,52.24,52.33,75705.0,40.4432,40.4432,40.1817,40.2509,75705.0
2022-02-11 14:00:00,52.3,52.43,52.21,52.28,65154.0,40.2279,40.3279,40.1586,40.2125,65154.0
2022-02-11 14:30:00,52.29,52.35,52.13,52.23,74804.0,40.2202,40.2663,40.0971,40.174,74804.0
2022-02-11 15:00:00,52.22,52.33,52.18,52.28,56576.0,40.1663,40.2509,40.1356,40.2125,56576.0
2022-02-11 15:30:00,52.27,52.36,52.21,52.3,152229.0,40.2048,40.274,40.1586,40.2279,152229.0
2022-02-14 09:30:00,52.13,52.27,51.84,52.05,152520.0,40.0971,40.2048,39.874,40.0356,152520.0
2022-02-14 10:00:00,52.05,52.14,51.89,51.99,95553.0,40.0356,40.1048,39.9125,39.9894,95553.0
2022-02-14 10:30:00,51.96,51.96,51.73,51.75,65810.0,39.9664,39.9664,39.7894,39.8048,65810.0
2022-02-14 11:00:00,51.75,51.77,51.67,51.72,51141.0,39.8048,39.8202,39.7433,39.7817,51141.0
2022-02-14 11:30:00,51.73,51.91,51.73,51.86,46541.0,39.7894,39.9279,39.7894,39.8894,46541.0
2022-02-14 12:00:00,51.86,51.93,51.84,51.92,41241.0,39.8894,39.9433,39.874,39.9356,41241.0
2022-02-14 12:30:00,51.92,52.03,51.9,52.01,323747.0,39.9356,40.0202,39.9202,40.0048,323747.0
2022-02-14 13:00:00,52.0,52.15,52.0,52.07,90518.0,39.9971,40.1125,39.9971,40.051,90518.0
2022-02-14 13:30:00,52.07,52.07,51.85,51.86,66382.0,40.051,40.051,39.8817,39.8894,66382.0
2022-02-14 14:00:00,51.85,52.0,51.83,51.92,73631.0,39.8817,39.9971,39.8664,39.9356,73631.0
2022-02-14 14:30:00,51.91,52.04,51.89,52.01,86999.0,39.9279,40.0279,39.9125,40.0048,86999.0
2022-02-14 15:00:00,52.01,52.17,51.97,52.16,60861.0,40.0048,40.1279,39.974,40.1202,60861.0
2022-02-14 15:30:00,52.15,52.3,52.14,52.19,205559.0,40.1125,40.2279,40.1048,40.1433,205559.0
2022-02-15 09:30:00,52.43,52.49,52.17,52.17,101869.0,40.3279,40.374,40.1279,40.1279,101869.0
2022-02-15 10:00:00,52.19,52.44,52.17,52.39,51012.0,40.1433,40.3356,40.1279,40.2971,51012.0
2022-02-15 10:30:00,52.39,52.39,52.27,52.34,61910.0,40.2971,40.2971,40.2048,40.2586,61910.0
2022-02-15 11:00:00,52.33,52.35,52.22,52.25,25990.0,40.2509,40.2663,40.1663,40.1894,25990.0
2022-02-15 11:30:00,52.25,52.39,52.25,52.33,74450.0,40.1894,40.2971,40.1894,40.2509,74450.0
2022-02-15 12:00:00,52.33,52.37,52.29,52.33,20443.0,40.2509,40.2817,40.2202,40.2509,20443.0
2022-02-15 12:30:00,52.33,52.39,52.31,52.32,27044.0,40.2509,40.2971,40.2356,40.2433,27044.0
2022-02-15 13:00:00,52.32,52.35,52.28,52.33,24905.0,40.2433,40.2663,40.2125,40.2509,24905.0
2022-02-15 13:30:00,52.35,52.41,52.29,52.38,37655.0,40.2663,40.3125,40.2202,40.2894,37655.0
2022-02-15 14:00:00,52.38,52.43,52.35,52.38,121570.0,40.2894,40.3279,40.2663,40.2894,121570.0
2022-02-15 14:30:00,52.38,52.4,52.26,52.3,51850.0,40.2894,40.3048,40.1971,40.2279,51850.0
2022-02-15 15:00:00,52.3,52.32,52.27,52.3,53603.0,40.2279,40.2433,40.2048,40.2279,53603.0
2022-02-15 15:30:00,52.31,52.31,52.17,52.29,206117.0,40.2356,40.2356,40.1279,40.2202,206117.0
2022-02-16 09:30:00,52.29,52.51,52.27,52.29,118746.0,40.2202,40.3894,40.2048,40.2202,118746.0
2022-02-16 10:00:00,52.27,52.34,52.26,52.28,68899.0,40.2048,40.2586,40.1971,40.2125,68899.0
2022-02-16 10:30:00,52.28,52.28,52.17,52.18,80900.0,40.2125,40.2125,40.1279,40.1356,80900.0
2022-02-16 11:00:00,52.19,52.31,52.16,52.3,144146.0,40.1433,40.2356,40.1202,40.2279,144146.0
2022-02-16 11:30:00,52.31,52.34,52.23,52.32,54848.0,40.2356,40.2586,40.174,40.2433,54848.0
2022-02-16 12:00:00,52.33,52.43,52.33,52.43,48831.0,40.2509,40.3279,40.2509,40.3279,48831.0
2022-02-16 12:30:00,52.43,52.43,52.34,52.4,51604.0,40.3279,40.3279,40.2586,40.3048,51604.0
2022-02-16 13:00:00,52.4,52.47,52.4,52.44,45506.0,40.3048,40.3586,40.3048,40.3356,45506.0
2022-02-16 13:30:00,52.45,52.47,52.39,52.41,32137.0,40.3432,40.3586,40.2971,40.3125,32137.0
2022-02-16 14:00:00,52.44,52.57,52.37,52.52,75289.0,40.3356,40.4355,40.2817,40.3971,75289.0
2022-02-16 14:30:00,52.52,52.57,52.47,52.57,41065.0,40.3971,40.4355,40.3586,40.4355,41065.0
2022-02-16 15:00:00,52.57,52.6,52.51,52.54,50938.0,40.4355,40.4586,40.3894,40.4125,50938.0
2022-02-16 15:30:00,52.54,52.59,52.45,52.45,179378.0,40.4125,40.4509,40.3432,40.3432,179378.0
2022-02-17 09:30:00,52.28,52.4,52.21,52.23,75543.0,40.2125,40.3048,40.1586,40.174,75543.0
2022-02-17 10:00:00,52.22,52.52,52.22,52.5,69136.0,40.1663,40.3971,40.1663,40.3817,69136.0
2022-02-17 10:30:00,52.49,52.56,52.47,52.55,41318.0,40.374,40.4279,40.3586,40.4202,41318.0
2022-02-17 11:00:00,52.55,52.57,52.42,52.42,31597.0,40.4202,40.4355,40.3202,40.3202,31597.0
2022-02-17 11:30:00,52.41,52.55,52.4,52.51,24914.0,40.3125,40.4202,40.3048,40.3894,24914.0
2022-02-17 12:00:00,52.5,52.6,52.48,52.57,17893.0,40.3817,40.4586,40.3663,40.4355,17893.0
2022-02-17 12:30:00,52.57,52.58,52.52,52.56,20926.0,40.4355,40.4432,40.3971,40.4279,20926.0
2022-02-17 13:00:00,52.57,52.73,52.56,52.72,56286.0,40.4355,40.5586,40.4279,40.5509,56286.0
2022-02-17 13:30:00,52.71,52.78,52.7,52.76,32617.0,40.5432,40.5971,40.5355,40.5817,32617.0
2022-02-17 14:00:00,52.76,52.78,52.6,52.63,36765.0,40.5817,40.5971,40.4586,40.4817,36765.0
2022-02-17 14:30:00,52.62,52.66,52.56,52.57,51393.0,40.474,40.5048,40.4279,40.4355,51393.0
2022-02-17 15:00:00,52.56,52.57,52.44,52.55,45950.0,40.4279,40.4355,40.3356,40.4202,45950.0
2022-02-17 15:30:00,52.56,52.67,52.54,52.56,161639.0,40.4279,40.5125,40.4125,40.4279,161639.0
2022-02-18 09:30:00,52.57,52.89,52.52,52.8,128299.0,40.4355,40.6817,40.3971,40.6125,128299.0
2022-02-18 10:00:00,52.81,52.92,52.74,52.8,48504.0,40.6201,40.7048,40.5663,40.6125,48504.0
2022-02-18 10:30:00,52.8,52.81,52.6,52.6,78685.0,40.6125,40.6201,40.4586,40.4586,78685.0
2022-02-18 11:00:00,52.6,52.6,52.48,52.48,50537.0,40.4586,40.4586,40.3663,40.3663,50537.0
2022-02-18 11:30:00,52.47,52.48,52.29,52.33,41603.0,40.3586,40.3663,40.2202,40.2509,41603.0
2022-02-18 12:00:00,52.33,52.42,52.32,52.4,35204.0,40.2509,40.3202,40.2433,40.3048,35204.0
2022-02-18 12:30:00,52.39,52.43,52.24,52.25,41048.0,40.2971,40.3279,40.1817,40.1894,41048.0
2022-02-18 13:00:00,52.26,52.36,52.26,52.29,41037.0,40.1971,40.274,40.1971,40.2202,41037.0
2022-02-18 13:30:00,52.29,52.36,52.24,52.34,78556.0,40.2202,40.274,40.1817,40.2586,78556.0
2022-02-18 14:00:00,52.35,52.44,52.34,52.43,33762.0,40.2663,40.3356,40.2586,40.3279,33762.0
2022-02-18 14:30:00,52.44,52.51,52.39,52.5,50999.0,40.3356,40.3894,40.2971,40.3817,50999.0
2022-02-18 15:00:00,52.5,52.5,52.32,52.33,50789.0,40.3817,40.3817,40.2433,40.2509,50789.0
2022-02-18 15:30:00,52.32,52.38,52.26,52.28,136015.0,40.2433,40.2894,40.1971,40.2125,136015.0
2022-02-22 09:30:00,52.09,52.3,52.07,52.19,109398.0,40.0663,40.2279,40.051,40.1433,109398.0
2022-02-22 10:00:00,52.2,52.21,52.0,52.03,86106.0,40.151,40.1586,39.9971,40.0202,86106.0
2022-02-22 10:30:00,52.03,52.21,52.02,52.14,48809.0,40.0202,40.1586,40.0125,40.1048,48809.0
2022-02-22 11:00:00,52.16,52.25,52.16,52.22,64852.0,40.1202,40.1894,40.1202,40.1663,64852.0
2022-02-22 11:30:00,52.22,52.24,52.08,52.21,48743.0,40.1663,40.1817,40.0587,40.1586,48743.0
2022-02-22 12:00:00,52.21,52.24,52.07,52.07,41784.0,40.1586,40.1817,40.051,40.051,41784.0
2022-02-22 12:30:00,52.07,52.09,52.0,52.01,89765.0,40.051,40.0663,39.9971,40.0048,89765.0
2022-02-22 13:00:00,52.01,52.03,51.9,51.96,54382.0,40.0048,40.0202,39.9202,39.9664,54382.0
2022-02-22 13:30:00,51.94,51.98,51.78,51.8,37864.0,39.951,39.9817,39.8279,39.8433,37864.0
2022-02-22 14:00:00,51.8,51.85,51.67,51.8,73780.0,39.8433,39.8817,39.7433,39.8433,73780.0
2022-02-22 14:30:00,51.81,52.03,51.79,51.99,98168.0,39.851,40.0202,39.8356,39.9894,98168.0
2022-02-22 15:00:00,52.0,52.06,51.97,52.02,73435.0,39.9971,40.0433,39.974,40.0125,73435.0
2022-02-22 15:30:00,52.01,52.1,51.92,52.04,403200.0,40.0048,40.074,39.9356,40.0279,403200.0
2022-02-23 09:30:00,52.32,52.48,52.24,52.33,117102.0,40.2433,40.3663,40.1817,40.2509,117102.0
2022-02-23 10:00:00,52.32,52.34,52.19,52.2,40537.0,40.2433,40.2586,40.1433,40.151,40537.0
2022-02-23 10:30:00,52.19,52.28,52.17,52.26,46435.0,40.1433,40.2125,40.1279,40.1971,46435.0
2022-02-23 11:00:00,52.26,52.29,52.19,52.26,49609.0,40.1971,40.2202,40.1433,40.1971,49609.0
2022-02-23 11:30:00,52.25,52.29,52.16,52.26,42545.0,40.1894,40.2202,40.1202,40.1971,42545.0
2022-02-23 12:00:00,52.26,52.3,52.21,52.29,37924.0,40.1971,40.2279,40.1586,40.2202,37924.0
2022-02-23 12:30:00,52.29,52.35,52.26,52.34,55886.0,40.2202,40.2663,40.1971,40.2586,55886.0
2022-02-23 13:00:00,52.32,52.32,52.16,52.16,41968.0,40.2433,40.2433,40.1202,40.1202,41968.0
2022-02-23 13:30:00,52.16,52.23,52.08,52.14,54744.0,40.1202,40.174,40.0587,40.1048,54744.0
2022-02-23 14:00:00,52.14,52.15,52.01,52.01,44287.0,40.1048,40.1125,40.0048,40.0048,44287.0
2022-02-23 14:30:00,52.02,52.03,51.84,51.87,59712.0,40.0125,40.0202,39.874,39.8971,59712.0
2022-02-23 15:00:00,51.87,51.87,51.73,51.81,48007.0,39.8971,39.8971,39.7894,39.851,48007.0
2022-02-23 15:30:00,51.81,51.81,51.67,51.74,231192.0,39.851,39.851,39.7433,39.7971,231192.0
2022-02-24 09:30:00,50.85,51.19,50.68,51.18,185759.0,39.1126,39.3741,38.9818,39.3664,185759.0
2022-02-24 10:00:00,51.16,51.32,51.07,51.27,164919.0,39.351,39.4741,39.2818,39.4356,164919.0
2022-02-24 10:30:00,51.26,51.32,51.09,51.14,125277.0,39.4279,39.4741,39.2972,39.3356,125277.0
2022-02-24 11:00:00,51.13,51.26,51.08,51.08,131706.0,39.3279,39.4279,39.2895,39.2895,131706.0
2022-02-24 11:30:00,51.09,51.42,51.09,51.41,132314.0,39.2972,39.551,39.2972,39.5433,132314.0
2022-02-24 12:00:00,51.41,51.48,51.34,51.46,137869.0,39.5433,39.5971,39.4895,39.5818,137869.0
2022-02-24 12:30:00,51.46,51.58,51.44,51.56,88514.0,39.5818,39.6741,39.5664,39.6587,88514.0
2022-02-24 13:00:00,51.56,51.66,51.49,51.61,116747.0,39.6587,39.7356,39.6048,39.6971,116747.0
2022-02-24 13:30:00,51.61,52.04,51.6,51.93,165442.0,39.6971,40.0279,39.6894,39.9433,165442.0
2022-02-24 14:00:00,51.94,51.96,51.83,51.88,96207.0,39.951,39.9664,39.8664,39.9048,96207.0
2022-02-24 14:30:00,51.86,52.15,51.85,52.03,74009.0,39.8894,40.1125,39.8817,40.0202,74009.0
2022-02-24 15:00:00,52.03,52.22,52.01,52.12,119200.0,40.0202,40.1663,40.0048,40.0894,119200.0
2022-02-24 15:30:00,52.11,52.32,52.09,52.13,436380.0,40.0817,40.2433,40.0663,40.0971,436380.0
2022-02-25 09:30:00,52.37,52.53,52.16,52.29,184250.0,40.2817,40.4048,40.1202,40.2202,184250.0
2022-02-25 10:00:00,52.3,52.64,52.28,52.63,96259.0,40.2279,40.4894,40.2125,40.4817,96259.0
2022-02-25 10:30:00,52.64,52.73,52.57,52.71,144312.0,40.4894,40.5586,40.4355,40.5432,144312.0
2022-02-25 11:00:00,52.71,52.82,52.69,52.77,103029.0,40.5432,40.6278,40.5278,40.5894,103029.0
2022-02-25 11:30:00,52.75,52.76,52.68,52.76,57814.0,40.574,40.5817,40.5202,40.5817,57814.0
2022-02-25 12:00:00,52.75,52.81,52.72,52.79,120108.0,40.574,40.6201,40.5509,40.6048,120108.0
2022-02-25 12:30:00,52.8,52.9,52.77,52.81,171808.0,40.6125,40.6894,40.5894,40.6201,171808.0
2022-02-25 13:00:00,52.8,52.9,52.78,52.86,175483.0,40.6125,40.6894,40.5971,40.6586,175483.0
2022-02-25 13:30:00,52.87,52.95,52.84,52.9,100259.0,40.6663,40.7278,40.6432,40.6894,100259.0
2022-02-25 14:00:00,52.88,52.92,52.86,52.87,50067.0,40.674,40.7048,40.6586,40.6663,50067.0
2022-02-25 14:30:00,52.87,52.89,52.74,52.78,55493.0,40.6663,40.6817,40.5663,40.5971,55493.0
2022-02-25 15:00:00,52.79,52.91,52.75,52.83,109049.0,40.6048,40.6971,40.574,40.6355,109049.0
2022-02-25 15:30:00,52.83,52.95,52.8,52.86,442124.0,40.6355,40.7278,40.6125,40.6586,442124.0
2022-02-28 09:30:00,52.55,52.79,52.46,52.64,117324.0,40.4202,40.6048,40.3509,40.4894,117324.0
2022-02-28 10:00:00,52.64,52.78,52.58,52.76,95274.0,40.4894,40.5971,40.4432,40.5817,95274.0
2022-02-28 10:30:00,52.74,52.81,52.69,52.79,59881.0,40.5663,40.6201,40.5278,40.6048,59881.0
2022-02-28 11:00:00,52.79,52.93,52.76,52.92,47913.0,40.6048,40.7125,40.5817,40.7048,47913.0
2022-02-28 11:30:00,52.91,52.95,52.74,52.82,49320.0,40.6971,40.7278,40.5663,40.6278,49320.0
2022-02-28 12:00:00,52.82,52.83,52.69,52.71,37595.0,40.6278,40.6355,40.5278,40.5432,37595.0
2022-02-28 12:30:00,52.7,52.71,52.52,52.55,45276.0,40.5355,40.5432,40.3971,40.4202,45276.0
2022-02-28 13:00:00,52.54,52.62,52.5,52.53,49311.0,40.4125,40.474,40.3817,40.4048,49311.0
2022-02-28 13:30:00,52.52,52.61,52.48,52.59,42741.0,40.3971,40.4663,40.3663,40.4509,42741.0
2022-02-28 14:00:00,52.58,52.59,52.31,52.37,78245.0,40.4432,40.4509,40.2356,40.2817,78245.0
2022-02-28 14:30:00,52.37,52.48,52.35,52.47,58949.0,40.2817,40.3663,40.2663,40.3586,58949.0
2022-02-28 15:00:00,52.47,52.52,52.42,52.43,56118.0,40.3586,40.3971,40.3202,40.3279,56118.0
2022-02-28 15:30:00,52.42,52.55,52.33,52.53,294991.0,40.3202,40.4202,40.2509,40.4048,294991.0
2022-03-01 09:30:00,52.53,52.96,52.49,52.87,115971.0,40.4048,40.7355,40.374,40.6663,115971.0
2022-03-01 10:00:00,52.92,52.93,52.79,52.82,90122.0,40.7048,40.7125,40.6048,40.6278,90122.0
2022-03-01 10:30:00,52.86,52.93,52.74,52.8,107941.0,40.6586,40.7125,40.5663,40.6125,107941.0
2022-03-01 11:00:00,52.8,52.88,52.76,52.76,81077.0,40.6125,40.674,40.5817,40.5817,81077.0
2022-03-01 11:30:00,52.76,52.76,52.58,52.61,96880.0,40.5817,40.5817,40.4432,40.4663,96880.0
2022-03-01 12:00:00,52.61,52.61,52.4,52.48,54241.0,40.4663,40.4663,40.3048,40.3663,54241.0
2022-03-01 12:30:00,52.49,52.65,52.45,52.65,53048.0,40.374,40.4971,40.3432,40.4971,53048.0
2022-03-01 13:00:00,52.64,52.69,52.57,52.58,78765.0,40.4894,40.5278,40.4355,40.4432,78765.0
2022-03-01 13:30:00,52.58,52.72,52.58,52.71,72883.0,40.4432,40.5509,40.4432,40.5432,72883.0
2022-03-01 14:00:00,52.7,52.7,52.57,52.66,55951.0,40.5355,40.5355,40.4355,40.5048,55951.0
2022-03-01 14:30:00,52.66,52.78,52.64,52.64,49756.0,40.5048,40.5971,40.4894,40.4894,49756.0
2022-03-01 15:00:00,52.64,52.75,52.6,52.6,68749.0,40.4894,40.574,40.4586,40.4586,68749.0
2022-03-01 15:30:00,52.6,52.68,52.55,52.61,313027.0,40.4586,40.5202,40.4202,40.4663,313027.0
2022-03-02 09:30:00,52.84,53.28,52.84,53.23,141780.0,40.6432,40.9817,40.6432,40.9432,141780.0
2022-03-02 10:00:00,53.23,53.52,53.16,53.43,98956.0,40.9432,41.1663,40.8894,41.097,98956.0
2022-03-02 10:30:00,53.44,53.56,53.38,53.55,72538.0,41.1047,41.197,41.0586,41.1893,72538.0
2022-03-02 11:00:00,53.55,53.79,53.51,53.78,106364.0,41.1893,41.3739,41.1586,41.3662,106364.0
2022-03-02 11:30:00,53.78,53.89,53.73,53.84,57531.0,41.3662,41.4509,41.3278,41.4124,57531.0
2022-03-02 12:00:00,53.84,53.9,53.72,53.75,53801.0,41.4124,41.4586,41.3201,41.3432,53801.0
2022-03-02 12:30:00,53.75,53.78,53.64,53.67,49942.0,41.3432,41.3662,41.2586,41.2816,49942.0
2022-03-02 13:00:00,53.67,53.81,53.66,53.8,62381.0,41.2816,41.3893,41.2739,41.3816,62381.0
2022-03-02 13:30:00,53.8,53.87,53.8,53.82,27758.0,41.3816,41.4355,41.3816,41.397,27758.0
2022-03-02 14:00:00,53.82,53.87,53.8,53.85,38010.0,41.397,41.4355,41.3816,41.4201,38010.0
2022-03-02 14:30:00,53.85,53.89,53.79,53.87,68377.0,41.4201,41.4509,41.3739,41.4355,68377.0
2022-03-02 15:00:00,53.87,53.94,53.84,53.93,114816.0,41.4355,41.4893,41.4124,41.4816,114816.0
2022-03-02 15:30:00,53.93,54.02,53.92,53.99,430885.0,41.4816,41.5509,41.4739,41.5278,430885.0
2022-03-03 09:30:00,53.99,54.48,53.92,54.48,142919.0,41.5278,41.9047,41.4739,41.9047,142919.0
2022-03-03 10:00:00,54.47,54.64,54.35,54.58,105796.0,41.897,42.0277,41.8047,41.9816,105796.0
2022-03-03 10:30:00,54.58,54.59,54.47,54.51,80681.0,41.9816,41.9893,41.897,41.9277,80681.0
2022-03-03 11:00:00,54.51,54.69,54.44,54.66,78310.0,41.9277,42.0662,41.8739,42.0431,78310.0
2022-03-03 11:30:00,54.67,54.72,54.55,54.66,99416.0,42.0508,42.0893,41.9585,42.0431,99416.0
2022-03-03 12:00:00,54.66,54.7,54.6,54.63,66161.0,42.0431,42.0739,41.997,42.02,66161.0
2022-03-03 12:30:00,54.64,54.8,54.62,54.65,95229.0,42.0277,42.1508,42.0124,42.0354,95229.0
2022-03-03 13:00:00,54.64,54.83,54.64,54.83,105257.0,42.0277,42.1739,42.0277,42.1739,105257.0
2022-03-03 13:30:00,54.84,54.88,54.6,54.64,137139.0,42.1816,42.2123,41.997,42.0277,137139.0
2022-03-03 14:00:00,54.63,54.78,54.63,54.74,68472.0,42.02,42.1354,42.02,42.1047,68472.0
2022-03-03 14:30:00,54.74,54.77,54.66,54.73,100104.0,42.1047,42.1277,42.0431,42.097,100104.0
2022-03-03 15:00:00,54.73,54.74,54.63,54.74,88154.0,42.097,42.1047,42.02,42.1047,88154.0
2022-03-03 15:30:00,54.74,54.74,54.64,54.71,348170.0,42.1047,42.1047,42.0277,42.0816,348170.0
2022-03-04 09:30:00,54.2,54.78,54.15,54.78,127715.0,41.6893,42.1354,41.6508,42.1354,127715.0
2022-03-04 10:00:00,54.79,55.15,54.69,55.15,170769.0,42.1431,42.42,42.0662,42.42,170769.0
2022-03-04 10:30:00,55.15,55.16,55.01,55.07,69598.0,42.42,42.4277,42.3123,42.3585,69598.0
2022-03-04 11:00:00,55.07,55.12,55.01,55.12,66849.0,42.3585,42.3969,42.3123,42.3969,66849.0
2022-03-04 11:30:00,55.11,55.22,55.07,55.2,102535.0,42.3893,42.4739,42.3585,42.4585,102535.0
2022-03-04 12:00:00,55.19,55.58,55.16,55.55,93598.0,42.4508,42.7508,42.4277,42.7277,93598.0
2022-03-04 12:30:00,55.55,55.66,55.54,55.63,107816.0,42.7277,42.8123,42.72,42.7892,107816.0
2022-03-04 13:00:00,55.63,55.78,55.57,55.76,85268.0,42.7892,42.9046,42.7431,42.8892,85268.0
2022-03-04 13:30:00,55.76,55.84,55.66,55.69,105438.0,42.8892,42.9508,42.8123,42.8354,105438.0
2022-03-04 14:00:00,55.7,55.82,55.62,55.78,86408.0,42.8431,42.9354,42.7815,42.9046,86408.0
2022-03-04 14:30:00,55.77,55.84,55.73,55.82,93988.0,42.8969,42.9508,42.8661,42.9354,93988.0
2022-03-04 15:00:00,55.81,55.96,55.81,55.92,96570.0,42.9277,43.0431,42.9277,43.0123,96570.0
2022-03-04 15:30:00,55.92,55.94,55.75,55.91,421448.0,43.0123,43.0277,42.8815,43.0046,421448.0
2022-03-07 09:30:00,55.64,55.92,55.45,55.76,153829.0,42.7969,43.0123,42.6508,42.8892,153829.0
2022-03-07 10:00:00,55.75,55.95,55.72,55.81,75044.0,42.8815,43.0354,42.8584,42.9277,75044.0
2022-03-07 10:30:00,55.8,56.09,55.8,56.06,120601.0,42.92,43.143,42.92,43.12,120601.0
2022-03-07 11:00:00,56.05,56.22,56.04,56.18,108571.0,43.1123,43.243,43.1046,43.2123,108571.0
2022-03-07 11:30:00,56.17,56.33,56.13,56.22,72354.0,43.2046,43.3276,43.1738,43.243,72354.0
2022-03-07 12:00:00,56.21,56.28,55.94,56.01,92112.0,43.2353,43.2892,43.0277,43.0815,92112.0
2022-03-07 12:30:00,55.99,56.11,55.93,56.0,115223.0,43.0661,43.1584,43.02,43.0738,115223.0
2022-03-07 13:00:00,55.98,56.08,55.98,56.03,58706.0,43.0584,43.1354,43.0584,43.0969,58706.0
2022-03-07 13:30:00,56.04,56.07,55.82,55.87,72778.0,43.1046,43.1277,42.9354,42.9738,72778.0
2022-03-07 14:00:00,55.87,55.91,55.61,55.69,69846.0,42.9738,43.0046,42.7738,42.8354,69846.0
2022-03-07 14:30:00,55.68,55.78,55.62,55.64,104072.0,42.8277,42.9046,42.7815,42.7969,104072.0
2022-03-07 15:00:00,55.65,55.67,55.55,55.6,147129.0,42.8046,42.82,42.7277,42.7661,147129.0
2022-03-07 15:30:00,55.6,55.68,55.5,55.54,549728.0,42.7661,42.8277,42.6892,42.72,549728.0
2022-03-08 09:30:00,55.42,55.58,54.77,54.81,207939.0,42.6277,42.7508,42.1277,42.1585,207939.0
2022-03-08 10:00:00,54.8,54.81,54.34,54.34,123907.0,42.1508,42.1585,41.797,41.797,123907.0
2022-03-08 10:30:00,54.34,54.41,54.16,54.3,305896.0,41.797,41.8508,41.6585,41.7662,305896.0
2022-03-08 11:00:00,54.29,54.34,54.06,54.06,110913.0,41.7585,41.797,41.5816,41.5816,110913.0
2022-03-08 11:30:00,54.06,54.24,54.01,54.04,103762.0,41.5816,41.7201,41.5432,41.5662,103762.0
2022-03-08 12:00:00,54.04,54.41,54.01,54.39,157870.0,41.5662,41.8508,41.5432,41.8354,157870.0
2022-03-08 12:30:00,54.4,54.41,54.11,54.14,94152.0,41.8431,41.8508,41.6201,41.6432,94152.0
2022-03-08 13:00:00,54.14,54.29,54.1,54.21,74145.0,41.6432,41.7585,41.6124,41.697,74145.0
2022-03-08 13:30:00,54.2,54.2,53.76,53.79,162051.0,41.6893,41.6893,41.3509,41.3739,162051.0
2022-03-08 14:00:00,53.78,53.93,53.7,53.93,185363.0,41.3662,41.4816,41.3047,41.4816,185363.0
2022-03-08 14:30:00,53.92,54.02,53.82,53.97,233700.0,41.4739,41.5509,41.397,41.5124,233700.0
2022-03-08 15:00:00,53.97,54.03,53.67,53.67,105852.0,41.5124,41.5585,41.2816,41.2816,105852.0
2022-03-08 15:30:00,53.67,53.78,53.61,53.64,479227.0,41.2816,41.3662,41.2355,41.2586,479227.0
2022-03-09 09:30:00,53.92,53.98,53.38,53.42,201566.0,41.4739,41.5201,41.0586,41.0893,201566.0
2022-03-09 10:00:00,53.43,53.68,53.37,53.6,92660.0,41.097,41.2893,41.0509,41.2278,92660.0
2022-03-09 10:30:00,53.59,53.78,53.55,53.63,57378.0,41.2201,41.3662,41.1893,41.2509,57378.0
2022-03-09 11:00:00,53.61,54.1,53.61,54.06,57981.0,41.2355,41.6124,41.2355,41.5816,57981.0
2022-03-09 11:30:00,54.05,54.3,54.04,54.14,82136.0,41.5739,41.7662,41.5662,41.6432,82136.0
2022-03-09 12:00:00,54.14,54.27,54.02,54.25,149060.0,41.6432,41.7431,41.5509,41.7278,149060.0
2022-03-09 12:30:00,54.26,54.39,54.14,54.19,171008.0,41.7355,41.8354,41.6432,41.6816,171008.0
2022-03-09 13:00:00,54.19,54.2,54.0,54.14,193717.0,41.6816,41.6893,41.5355,41.6432,193717.0
2022-03-09 13:30:00,54.15,54.15,53.94,53.95,61001.0,41.6508,41.6508,41.4893,41.497,61001.0
2022-03-09 14:00:00,53.95,54.01,53.89,53.94,98444.0,41.497,41.5432,41.4509,41.4893,98444.0
2022-03-09 14:30:00,53.94,53.97,53.86,53.87,103997.0,41.4893,41.5124,41.4278,41.4355,103997.0
2022-03-09 15:00:00,53.87,54.01,53.86,54.01,125690.0,41.4355,41.5432,41.4278,41.5432,125690.0
2022-03-09 15:30:00,54.02,54.11,53.97,54.02,255000.0,41.5509,41.6201,41.5124,41.5509,255000.0
2022-03-10 09:30:00,53.89,54.32,53.67,54.32,132179.0,41.4509,41.7816,41.2816,41.7816,132179.0
2022-03-10 10:00:00,54.31,54.34,54.16,54.24,100562.0,41.7739,41.797,41.6585,41.7201,100562.0
2022-03-10 10:30:00,54.24,54.26,53.97,54.0,63710.0,41.7201,41.7355,41.5124,41.5355,63710.0
2022-03-10 11:00:00,53.99,54.06,53.85,53.86,65006.0,41.5278,41.5816,41.4201,41.4278,65006.0
2022-03-10 11:30:00,53.87,54.11,53.87,54.11,62590.0,41.4355,41.6201,41.4355,41.6201,62590.0
2022-03-10 12:00:00,54.1,54.15,54.07,54.12,44624.0,41.6124,41.6508,41.5893,41.6278,44624.0
2022-03-10 12:30:00,54.13,54.15,54.02,54.04,42646.0,41.6355,41.6508,41.5509,41.5662,42646.0
2022-03-10 13:00:00,54.04,54.18,54.03,54.16,32741.0,41.5662,41.6739,41.5585,41.6585,32741.0
2022-03-10 13:30:00,54.15,54.19,54.1,54.18,40156.0,41.6508,41.6816,41.6124,41.6739,40156.0
2022-03-10 14:00:00,54.18,54.27,54.16,54.25,40077.0,41.6739,41.7431,41.6585,41.7278,40077.0
2022-03-10 14:30:00,54.27,54.45,54.24,54.45,69237.0,41.7431,41.8816,41.7201,41.8816,69237.0
2022-03-10 15:00:00,54.44,54.45,54.3,54.33,82036.0,41.8739,41.8816,41.7662,41.7893,82036.0
2022-03-10 15:30:00,54.34,54.37,54.28,54.29,206827.0,41.797,41.8201,41.7508,41.7585,206827.0
2022-03-11 09:30:00,54.48,55.01,54.46,54.97,253436.0,41.9047,42.3123,41.8893,42.2816,253436.0
2022-03-11 10:00:00,54.96,55.22,54.87,55.18,249657.0,42.2739,42.4739,42.2047,42.4431,249657.0
2022-03-11 10:30:00,55.16,55.43,55.16,55.3,140845.0,42.4277,42.6354,42.4277,42.5354,140845.0
2022-03-11 11:00:00,55.3,55.41,55.25,55.38,115288.0,42.5354,42.62,42.4969,42.5969,115288.0
2022-03-11 11:30:00,55.37,55.37,55.05,55.09,67043.0,42.5892,42.5892,42.3431,42.3739,67043.0
2022-03-11 12:00:00,55.1,55.25,55.1,55.19,75006.0,42.3816,42.4969,42.3816,42.4508,75006.0
2022-03-11 12:30:00,55.19,55.24,55.16,55.21,64262.0,42.4508,42.4892,42.4277,42.4662,64262.0
2022-03-11 13:00:00,55.2,55.28,55.19,55.26,69287.0,42.4585,42.52,42.4508,42.5046,69287.0
2022-03-11 13:30:00,55.26,55.37,55.25,55.3,78872.0,42.5046,42.5892,42.4969,42.5354,78872.0
2022-03-11 14:00:00,55.29,55.34,55.24,55.27,66006.0,42.5277,42.5662,42.4892,42.5123,66006.0
2022-03-11 14:30:00,55.26,55.28,55.15,55.16,108687.0,42.5046,42.52,42.42,42.4277,108687.0
2022-03-11 15:00:00,55.15,55.2,55.08,55.19,76386.0,42.42,42.4585,42.3662,42.4508,76386.0
2022-03-11 15:30:00,55.19,55.25,55.13,55.22,447935.0,42.4508,42.4969,42.4046,42.4739,447935.0
2022-03-14 09:30:00,53.9,54.45,53.42,53.68,354754.0,42.0193,42.4481,41.6451,41.8478,354754.0
2022-03-14 10:00:00,53.68,53.71,53.5,53.7,163172.0,41.8478,41.8712,41.7075,41.8634,163172.0
2022-03-14 10:30:00,53.71,53.82,53.68,53.77,132752.0,41.8712,41.9569,41.8478,41.9179,132752.0
2022-03-14 11:00:00,53.77,53.78,53.61,53.71,87492.0,41.9179,41.9257,41.7932,41.8712,87492.0
2022-03-14 11:30:00,53.71,53.75,53.52,53.54,71435.0,41.8712,41.9024,41.7231,41.7386,71435.0
2022-03-14 12:00:00,53.53,53.56,53.39,53.47,144786.0,41.7308,41.7542,41.6217,41.6841,144786.0
2022-03-14 12:30:00,53.46,53.54,53.17,53.23,86664.0,41.6763,41.7386,41.4502,41.497,86664.0
2022-03-14 13:00:00,53.23,53.31,53.14,53.3,71658.0,41.497,41.5593,41.4268,41.5515,71658.0
2022-03-14 13:30:00,53.31,53.31,53.12,53.16,69250.0,41.5593,41.5593,41.4112,41.4424,69250.0
2022-03-14 14:00:00,53.15,53.25,53.11,53.12,87461.0,41.4346,41.5126,41.4034,41.4112,87461.0
2022-03-14 14:30:00,53.12,53.26,53.11,53.25,86745.0,41.4112,41.5204,41.4034,41.5126,86745.0
2022-03-14 15:00:00,53.24,53.29,53.16,53.17,85349.0,41.5048,41.5438,41.4424,41.4502,85349.0
2022-03-14 15:30:00,53.17,53.2,52.97,53.06,348915.0,41.4502,41.4736,41.2943,41.3644,348915.0
2022-03-15 09:30:00,53.13,53.22,52.61,52.79,155356.0,41.419,41.4892,41.0136,41.154,155356.0
2022-03-15 10:00:00,52.8,52.86,52.58,52.64,82525.0,41.1618,41.2085,40.9903,41.037,82525.0
2022-03-15 10:30:00,52.66,52.78,52.65,52.76,68848.0,41.0526,41.1462,41.0448,41.1306,68848.0
2022-03-15 11:00:00,52.76,52.84,52.64,52.84,48333.0,41.1306,41.1929,41.037,41.1929,48333.0
2022-03-15 11:30:00,52.85,53.08,52.82,53.04,73668.0,41.2007,41.38,41.1773,41.3489,73668.0
2022-03-15 12:00:00,53.03,53.13,53.0,53.07,60406.0,41.3411,41.419,41.3177,41.3722,60406.0
2022-03-15 12:30:00,53.09,53.2,53.08,53.18,71031.0,41.3878,41.4736,41.38,41.458,71031.0
2022-03-15 13:00:00,53.18,53.2,52.92,52.93,50042.0,41.458,41.4736,41.2553,41.2631,50042.0
2022-03-15 13:30:00,52.92,52.93,52.82,52.92,43998.0,41.2553,41.2631,41.1773,41.2553,43998.0
2022-03-15 14:00:00,52.93,52.99,52.84,52.85,71607.0,41.2631,41.3099,41.1929,41.2007,71607.0
2022-03-15 14:30:00,52.85,53.06,52.84,53.04,65368.0,41.2007,41.3644,41.1929,41.3489,65368.0
2022-03-15 15:00:00,53.04,53.08,53.02,53.05,58391.0,41.3489,41.38,41.3333,41.3567,58391.0
2022-03-15 15:30:00,53.06,53.07,52.99,53.05,188169.0,41.3644,41.3722,41.3099,41.3567,188169.0
2022-03-16 09:30:00,53.02,53.61,53.02,53.48,140695.0,41.3333,41.7932,41.3333,41.6919,140695.0
2022-03-16 10:00:00,53.46,53.47,53.27,53.28,60460.0,41.6763,41.6841,41.5282,41.536,60460.0
2022-03-16 10:30:00,53.28,53.34,53.2,53.33,49389.0,41.536,41.5827,41.4736,41.5749,49389.0
2022-03-16 11:00:00,53.32,53.36,53.2,53.27,42400.0,41.5671,41.5983,41.4736,41.5282,42400.0
2022-03-16 11:30:00,53.27,53.32,53.23,53.29,34278.0,41.5282,41.5671,41.497,41.5438,34278.0
2022-03-16 12:00:00,53.27,53.34,53.24,53.27,32364.0,41.5282,41.5827,41.5048,41.5282,32364.0
2022-03-16 12:30:00,53.25,53.29,53.12,53.15,36507.0,41.5126,41.5438,41.4112,41.4346,36507.0
2022-03-16 13:00:00,53.14,53.24,53.12,53.21,47661.0,41.4268,41.5048,41.4112,41.4814,47661.0
2022-03-16 13:30:00,53.22,53.31,53.22,53.26,39918.0,41.4892,41.5593,41.4892,41.5204,39918.0
2022-03-16 14:00:00,53.25,53.27,52.89,52.92,88930.0,41.5126,41.5282,41.2319,41.2553,88930.0
2022-03-16 14:30:00,52.9,53.24,52.8,53.18,79437.0,41.2397,41.5048,41.1618,41.458,79437.0
2022-03-16 15:00:00,53.18,53.53,53.14,53.52,74457.0,41.458,41.7308,41.4268,41.7231,74457.0
2022-03-16 15:30:00,53.53,53.65,53.42,53.63,209339.0,41.7308,41.8244,41.6451,41.8088,209339.0
2022-03-17 09:30:00,53.86,54.05,53.72,53.74,147526.0,41.9881,42.1362,41.879,41.8946,147526.0
2022-03-17 10:00:00,53.78,53.94,53.71,53.87,63683.0,41.9257,42.0505,41.8712,41.9959,63683.0
2022-03-17 10:30:00,53.88,53.97,53.8,53.88,60149.0,42.0037,42.0739,41.9413,42.0037,60149.0
2022-03-17 11:00:00,53.89,53.96,53.84,53.9,36348.0,42.0115,42.0661,41.9725,42.0193,36348.0
2022-03-17 11:30:00,53.9,54.02,53.87,54.02,50967.0,42.0193,42.1128,41.9959,42.1128,50967.0
2022-03-17 12:00:00,54.04,54.06,53.89,54.03,42221.0,42.1284,42.144,42.0115,42.1206,42221.0
2022-03-17 12:30:00,54.04,54.06,53.95,53.98,56736.0,42.1284,42.144,42.0583,42.0817,56736.0
2022-03-17 13:00:00,53.97,54.02,53.93,54.02,41042.0,42.0739,42.1128,42.0427,42.1128,41042.0
2022-03-17 13:30:00,54.02,54.11,54.02,54.03,58097.0,42.1128,42.183,42.1128,42.1206,58097.0
2022-03-17 14:00:00,54.04,54.07,53.89,53.9,59246.0,42.1284,42.1518,42.0115,42.0193,59246.0
2022-03-17 14:30:00,53.89,53.98,53.88,53.93,57025.0,42.0115,42.0817,42.0037,42.0427,57025.0
2022-03-17 15:00:00,53.92,53.92,53.8,53.91,72810.0,42.0349,42.0349,41.9413,42.0271,72810.0
2022-03-17 15:30:00,53.91,54.04,53.87,54.04,281738.0,42.0271,42.1284,41.9959,42.1284,281738.0
2022-03-18 09:30:00,53.99,54.08,53.61,53.65,62391.0,42.0895,42.1596,41.7932,41.8244,62391.0
2022-03-18 10:00:00,53.63,53.71,53.45,53.47,55466.0,41.8088,41.8712,41.6685,41.6841,55466.0
2022-03-18 10:30:00,53.47,53.74,53.47,53.67,52303.0,41.6841,41.8946,41.6841,41.84,52303.0
2022-03-18 11:00:00,53.69,53.82,53.68,53.68,34680.0,41.8556,41.9569,41.8478,41.8478,34680.0
2022-03-18 11:30:00,53.67,53.77,53.62,53.67,50466.0,41.84,41.9179,41.801,41.84,50466.0
2022-03-18 12:00:00,53.65,53.68,53.61,53.65,27339.0,41.8244,41.8478,41.7932,41.8244,27339.0
2022-03-18 12:30:00,53.66,53.71,53.6,53.71,52703.0,41.8322,41.8712,41.7854,41.8712,52703.0
2022-03-18 13:00:00,53.71,53.75,53.65,53.73,36604.0,41.8712,41.9024,41.8244,41.8868,36604.0
2022-03-18 13:30:00,53.74,53.89,53.71,53.8,42422.0,41.8946,42.0115,41.8712,41.9413,42422.0
2022-03-18 14:00:00,53.8,53.82,53.75,53.8,43929.0,41.9413,41.9569,41.9024,41.9413,43929.0
2022-03-18 14:30:00,53.8,53.83,53.73,53.78,34470.0,41.9413,41.9647,41.8868,41.9257,34470.0
2022-03-18 15:00:00,53.79,53.9,53.78,53.85,51883.0,41.9335,42.0193,41.9257,41.9803,51883.0
2022-03-18 15:30:00,53.84,54.02,53.8,53.9,364142.0,41.9725,42.1128,41.9413,42.0193,364142.0
2022-03-21 09:30:00,54.11,54.38,53.97,54.08,180291.0,42.183,42.3935,42.0739,42.1596,180291.0
2022-03-21 10:00:00,54.09,54.29,54.06,54.27,68486.0,42.1674,42.3233,42.144,42.3077,68486.0
2022-03-21 10:30:00,54.28,54.32,54.18,54.23,50473.0,42.3155,42.3467,42.2376,42.2766,50473.0
2022-03-21 11:00:00,54.25,54.3,54.21,54.22,42099.0,42.2921,42.3311,42.261,42.2688,42099.0
2022-03-21 11:30:00,54.23,54.32,54.22,54.29,53587.0,42.2766,42.3467,42.2688,42.3233,53587.0
2022-03-21 12:00:00,54.3,54.36,54.27,54.3,32972.0,42.3311,42.3779,42.3077,42.3311,32972.0
2022-03-21 12:30:00,54.29,54.33,54.13,54.16,55402.0,42.3233,42.3545,42.1986,42.222,55402.0
2022-03-21 13:00:00,54.16,54.16,53.94,53.96,37292.0,42.222,42.222,42.0505,42.0661,37292.0
2022-03-21 13:30:00,53.94,54.05,53.92,54.05,55730.0,42.0505,42.1362,42.0349,42.1362,55730.0
2022-03-21 14:00:00,54.04,54.06,53.97,54.05,36021.0,42.1284,42.144,42.0739,42.1362,36021.0
2022-03-21 14:30:00,54.05,54.16,54.04,54.05,30792.0,42.1362,42.222,42.1284,42.1362,30792.0
2022-03-21 15:00:00,54.04,54.1,54.0,54.07,43483.0,42.1284,42.1752,42.0973,42.1518,43483.0
2022-03-21 15:30:00,54.07,54.07,53.93,54.04,142069.0,42.1518,42.1518,42.0427,42.1284,142069.0
2022-03-22 09:30:00,54.15,54.17,53.92,53.96,93246.0,42.2142,42.2298,42.0349,42.0661,93246.0
2022-03-22 10:00:00,53.97,54.0,53.86,53.96,69736.0,42.0739,42.0973,41.9881,42.0661,69736.0
2022-03-22 10:30:00,53.96,53.98,53.88,53.89,51871.0,42.0661,42.0817,42.0037,42.0115,51871.0
2022-03-22 11:00:00,53.9,53.93,53.77,53.89,56157.0,42.0193,42.0427,41.9179,42.0115,56157.0
2022-03-22 11:30:00,53.88,53.88,53.79,53.84,34035.0,42.0037,42.0037,41.9335,41.9725,34035.0
2022-03-22 12:00:00,53.85,53.94,53.82,53.9,36289.0,41.9803,42.0505,41.9569,42.0193,36289.0
2022-03-22 12:30:00,53.88,53.91,53.83,53.89,42158.0,42.0037,42.0271,41.9647,42.0115,42158.0
2022-03-22 13:00:00,53.9,54.02,53.87,53.99,34933.0,42.0193,42.1128,41.9959,42.0895,34933.0
2022-03-22 13:30:00,54.0,54.01,53.94,53.98,34375.0,42.0973,42.105,42.0505,42.0817,34375.0
2022-03-22 14:00:00,53.98,54.0,53.93,53.93,52030.0,42.0817,42.0973,42.0427,42.0427,52030.0
2022-03-22 14:30:00,53.93,54.07,53.93,54.02,49104.0,42.0427,42.1518,42.0427,42.1128,49104.0
2022-03-22 15:00:00,54.02,54.1,54.01,54.05,40321.0,42.1128,42.1752,42.105,42.1362,40321.0
2022-03-22 15:30:00,54.06,54.08,53.93,53.97,165332.0,42.144,42.1596,42.0427,42.0739,165332.0
2022-03-23 09:30:00,54.04,54.08,53.88,54.05,77083.0,42.1284,42.1596,42.0037,42.1362,77083.0
2022-03-23 10:00:00,54.07,54.11,53.99,54.08,30863.0,42.1518,42.183,42.0895,42.1596,30863.0
2022-03-23 10:30:00,54.09,54.09,53.96,53.98,30943.0,42.1674,42.1674,42.0661,42.0817,30943.0
2022-03-23 11:00:00,53.98,54.06,53.97,53.99,32085.0,42.0817,42.144,42.0739,42.0895,32085.0
2022-03-23 11:30:00,53.99,54.03,53.93,53.97,38467.0,42.0895,42.1206,42.0427,42.0739,38467.0
2022-03-23 12:00:00,53.98,54.0,53.88,53.9,40473.0,42.0817,42.0973,42.0037,42.0193,40473.0
2022-03-23 12:30:00,53.91,53.93,53.89,53.9,36546.0,42.0271,42.0427,42.0115,42.0193,36546.0
2022-03-23 13:00:00,53.91,53.95,53.87,53.89,33137.0,42.0271,42.0583,41.9959,42.0115,33137.0
2022-03-23 13:30:00,53.89,53.96,53.88,53.91,36586.0,42.0115,42.0661,42.0037,42.0271,36586.0
2022-03-23 14:00:00,53.93,53.94,53.88,53.92,24980.0,42.0427,42.0505,42.0037,42.0349,24980.0
2022-03-23 14:30:00,53.92,54.01,53.89,53.95,28512.0,42.0349,42.105,42.0115,42.0583,28512.0
2022-03-23 15:00:00,53.97,53.99,53.91,53.98,27673.0,42.0739,42.0895,42.0271,42.0817,27673.0
2022-03-23 15:30:00,53.98,53.98,53.82,53.82,128853.0,42.0817,42.0817,41.9569,41.9569,128853.0
2022-03-24 09:30:00,53.98,54.0,53.83,53.89,71848.0,42.0817,42.0973,41.9647,42.0115,71848.0
2022-03-24 10:00:00,53.88,53.97,53.82,53.94,53083.0,42.0037,42.0739,41.9569,42.0505,53083.0
2022-03-24 10:30:00,53.94,54.11,53.94,54.11,21577.0,42.0505,42.183,42.0505,42.183,21577.0
2022-03-24 11:00:00,54.11,54.17,54.06,54.08,29533.0,42.183,42.2298,42.144,42.1596,29533.0
2022-03-24 11:30:00,54.08,54.09,54.04,54.07,25376.0,42.1596,42.1674,42.1284,42.1518,25376.0
2022-03-24 12:00:00,54.07,54.11,53.92,53.93,33392.0,42.1518,42.183,42.0349,42.0427,33392.0
2022-03-24 12:30:00,53.93,53.94,53.87,53.91,31992.0,42.0427,42.0505,41.9959,42.0271,31992.0
2022-03-24 13:00:00,53.93,54.0,53.9,53.98,26880.0,42.0427,42.0973,42.0193,42.0817,26880.0
2022-03-24 13:30:00,53.98,53.99,53.93,53.98,16739.0,42.0817,42.0895,42.0427,42.0817,16739.0
2022-03-24 14:00:00,53.99,54.05,53.94,53.94,31019.0,42.0895,42.1362,42.0505,42.0505,31019.0
2022-03-24 14:30:00,53.94,53.94,53.78,53.79,35018.0,42.0505,42.0505,41.9257,41.9335,35018.0
2022-03-24 15:00:00,53.79,54.04,53.78,54.04,40400.0,41.9335,42.1284,41.9257,42.1284,40400.0
2022-03-24 15:30:00,54.03,54.11,54.0,54.06,198001.0,42.1206,42.183,42.0973,42.144,198001.0
2022-03-25 09:30:00,54.32,54.35,54.08,54.33,117928.0,42.3467,42.3701,42.1596,42.3545,117928.0
2022-03-25 10:00:00,54.32,54.43,54.31,54.37,54351.0,42.3467,42.4325,42.3389,42.3857,54351.0
2022-03-25 10:30:00,54.37,54.47,54.36,54.39,128409.0,42.3857,42.4637,42.3779,42.4013,128409.0
2022-03-25 11:00:00,54.4,54.46,54.26,54.3,108773.0,42.4091,42.4559,42.2999,42.3311,108773.0
2022-03-25 11:30:00,54.31,54.37,54.28,54.3,101233.0,42.3389,42.3857,42.3155,42.3311,101233.0
2022-03-25 12:00:00,54.3,54.41,54.28,54.41,107470.0,42.3311,42.4169,42.3155,42.4169,107470.0
2022-03-25 12:30:00,54.4,54.4,54.3,54.34,127764.0,42.4091,42.4091,42.3311,42.3623,127764.0
2022-03-25 13:00:00,54.35,54.43,54.34,54.41,86385.0,42.3701,42.4325,42.3623,42.4169,86385.0
2022-03-25 13:30:00,54.42,54.42,54.29,54.34,40379.0,42.4247,42.4247,42.3233,42.3623,40379.0
2022-03-25 14:00:00,54.34,54.49,54.34,54.47,38054.0,42.3623,42.4792,42.3623,42.4637,38054.0
2022-03-25 14:30:00,54.48,54.56,54.47,54.54,27848.0,42.4714,42.5338,42.4637,42.5182,27848.0
2022-03-25 15:00:00,54.53,54.53,54.4,54.45,51336.0,42.5104,42.5104,42.4091,42.4481,51336.0
2022-03-25 15:30:00,54.44,54.59,54.42,54.51,268022.0,42.4403,42.5572,42.4247,42.4948,268022.0
2022-03-28 09:30:00,54.4,54.45,53.96,54.06,95559.0,42.4091,42.4481,42.0661,42.144,95559.0
2022-03-28 10:00:00,54.06,54.16,53.98,54.09,48271.0,42.144,42.222,42.0817,42.1674,48271.0
2022-03-28 10:30:00,54.1,54.1,53.94,53.98,45694.0,42.1752,42.1752,42.0505,42.0817,45694.0
2022-03-28 11:00:00,53.99,54.15,53.98,54.15,32160.0,42.0895,42.2142,42.0817,42.2142,32160.0
2022-03-28 11:30:00,54.15,54.25,54.1,54.25,55853.0,42.2142,42.2921,42.1752,42.2921,55853.0
2022-03-28 12:00:00,54.25,54.36,54.25,54.36,29349.0,42.2921,42.3779,42.2921,42.3779,29349.0
2022-03-28 12:30:00,54.34,54.47,54.33,54.44,60942.0,42.3623,42.4637,42.3545,42.4403,60942.0
2022-03-28 13:00:00,54.45,54.48,54.35,54.41,41699.0,42.4481,42.4714,42.3701,42.4169,41699.0
2022-03-28 13:30:00,54.42,54.47,54.39,54.44,47079.0,42.4247,42.4637,42.4013,42.4403,47079.0
2022-03-28 14:00:00,54.43,54.47,54.37,54.47,98900.0,42.4325,42.4637,42.3857,42.4637,98900.0
2022-03-28 14:30:00,54.46,54.56,54.46,54.55,68141.0,42.4559,42.5338,42.4559,42.526,68141.0
2022-03-28 15:00:00,54.54,54.56,54.47,54.53,69674.0,42.5182,42.5338,42.4637,42.5104,69674.0
2022-03-28 15:30:00,54.54,54.64,54.53,54.61,113472.0,42.5182,42.5962,42.5104,42.5728,113472.0
2022-03-29 09:30:00,54.65,54.82,54.58,54.77,144879.0,42.604,42.7365,42.5494,42.6975,144879.0
2022-03-29 10:00:00,54.78,54.87,54.74,54.83,107270.0,42.7053,42.7755,42.6741,42.7443,107270.0
2022-03-29 10:30:00,54.84,54.91,54.53,54.53,119358.0,42.7521,42.8067,42.5104,42.5104,119358.0
2022-03-29 11:00:00,54.54,54.57,54.43,54.5,51362.0,42.5182,42.5416,42.4325,42.487,51362.0
2022-03-29 11:30:00,54.53,54.62,54.43,54.44,41774.0,42.5104,42.5806,42.4325,42.4403,41774.0
2022-03-29 12:00:00,54.46,54.52,54.34,54.51,58182.0,42.4559,42.5026,42.3623,42.4948,58182.0
2022-03-29 12:30:00,54.51,54.52,54.42,54.46,39416.0,42.4948,42.5026,42.4247,42.4559,39416.0
2022-03-29 13:00:00,54.45,54.46,54.39,54.41,48038.0,42.4481,42.4559,42.4013,42.4169,48038.0
2022-03-29 13:30:00,54.41,54.51,54.37,54.5,48202.0,42.4169,42.4948,42.3857,42.487,48202.0
2022-03-29 14:00:00,54.51,54.53,54.46,54.48,51229.0,42.4948,42.5104,42.4559,42.4714,51229.0
2022-03-29 14:30:00,54.49,54.54,54.42,54.43,230796.0,42.4792,42.5182,42.4247,42.4325,230796.0
2022-03-29 15:00:00,54.43,54.54,54.41,54.52,115953.0,42.4325,42.5182,42.4169,42.5026,115953.0
2022-03-29 15:30:00,54.52,54.56,54.48,54.56,256246.0,42.5026,42.5338,42.4714,42.5338,256246.0
2022-03-30 09:30:00,54.64,54.8,54.56,54.75,137981.0,42.5962,42.7209,42.5338,42.6819,137981.0
2022-03-30 10:00:00,54.75,54.88,54.67,54.68,55662.0,42.6819,42.7833,42.6196,42.6274,55662.0
2022-03-30 10:30:00,54.68,54.72,54.63,54.69,51944.0,42.6274,42.6585,42.5884,42.6352,51944.0
2022-03-30 11:00:00,54.68,54.73,54.61,54.67,40618.0,42.6274,42.6663,42.5728,42.6196,40618.0
2022-03-30 11:30:00,54.68,54.73,54.58,54.61,41986.0,42.6274,42.6663,42.5494,42.5728,41986.0
2022-03-30 12:00:00,54.63,54.82,54.63,54.73,53907.0,42.5884,42.7365,42.5884,42.6663,53907.0
2022-03-30 12:30:00,54.72,54.77,54.69,54.72,39538.0,42.6585,42.6975,42.6352,42.6585,39538.0
2022-03-30 13:00:00,54.72,54.79,54.67,54.76,59570.0,42.6585,42.7131,42.6196,42.6897,59570.0
2022-03-30 13:30:00,54.76,54.88,54.74,54.87,41786.0,42.6897,42.7833,42.6741,42.7755,41786.0
2022-03-30 14:00:00,54.88,54.91,54.84,54.87,51361.0,42.7833,42.8067,42.7521,42.7755,51361.0
2022-03-30 14:30:00,54.87,54.87,54.79,54.81,48350.0,42.7755,42.7755,42.7131,42.7287,48350.0
2022-03-30 15:00:00,54.81,54.83,54.76,54.77,64040.0,42.7287,42.7443,42.6897,42.6975,64040.0
2022-03-30 15:30:00,54.77,54.89,54.76,54.87,186786.0,42.6975,42.7911,42.6897,42.7755,186786.0
2022-03-31 09:30:00,54.92,55.24,54.81,55.12,140276.0,42.8145,43.0639,42.7287,42.9704,140276.0
2022-03-31 10:00:00,55.12,55.28,55.08,55.28,68135.0,42.9704,43.0951,42.9392,43.0951,68135.0
2022-03-31 10:30:00,55.29,55.42,55.28,55.37,62095.0,43.1029,43.2043,43.0951,43.1653,62095.0
2022-03-31 11:00:00,55.37,55.51,55.34,55.5,58562.0,43.1653,43.2744,43.1419,43.2666,58562.0
2022-03-31 11:30:00,55.49,55.54,55.38,55.53,49342.0,43.2588,43.2978,43.1731,43.29,49342.0
2022-03-31 12:00:00,55.54,55.57,55.47,55.48,51978.0,43.2978,43.3212,43.2432,43.251,51978.0
2022-03-31 12:30:00,55.48,55.55,55.46,55.49,18705.0,43.251,43.3056,43.2354,43.2588,18705.0
2022-03-31 13:00:00,55.48,55.55,55.46,55.55,27710.0,43.251,43.3056,43.2354,43.3056,27710.0
2022-03-31 13:30:00,55.54,55.55,55.47,55.5,42437.0,43.2978,43.3056,43.2432,43.2666,42437.0
2022-03-31 14:00:00,55.51,55.56,55.45,55.54,45050.0,43.2744,43.3134,43.2276,43.2978,45050.0
2022-03-31 14:30:00,55.55,55.58,55.52,55.56,54090.0,43.3056,43.329,43.2822,43.3134,54090.0
2022-03-31 15:00:00,55.57,55.7,55.56,55.66,54459.0,43.3212,43.4225,43.3134,43.3914,54459.0
2022-03-31 15:30:00,55.66,55.66,55.46,55.5,360785.0,43.3914,43.3914,43.2354,43.2666,360785.0
2022-04-01 09:30:00,55.51,55.89,55.44,55.71,138866.0,43.2744,43.5707,43.2198,43.4303,138866.0
2022-04-01 10:00:00,55.72,55.8,55.46,55.47,65823.0,43.4381,43.5005,43.2354,43.2432,65823.0
2022-04-01 10:30:00,55.46,55.47,55.31,55.43,52619.0,43.2354,43.2432,43.1185,43.212,52619.0
2022-04-01 11:00:00,55.41,55.41,55.3,55.37,62191.0,43.1965,43.1965,43.1107,43.1653,62191.0
2022-04-01 11:30:00,55.37,55.5,55.35,55.47,29273.0,43.1653,43.2666,43.1497,43.2432,29273.0
2022-04-01 12:00:00,55.47,55.51,55.42,55.51,32807.0,43.2432,43.2744,43.2043,43.2744,32807.0
2022-04-01 12:30:00,55.5,55.66,55.48,55.65,39662.0,43.2666,43.3914,43.251,43.3836,39662.0
2022-04-01 13:00:00,55.66,55.69,55.57,55.69,34378.0,43.3914,43.4147,43.3212,43.4147,34378.0
2022-04-01 13:30:00,55.69,55.83,55.69,55.82,31668.0,43.4147,43.5239,43.4147,43.5161,31668.0
2022-04-01 14:00:00,55.81,55.97,55.8,55.97,55927.0,43.5083,43.633,43.5005,43.633,55927.0
2022-04-01 14:30:00,55.97,56.04,55.97,56.03,39989.0,43.633,43.6876,43.633,43.6798,39989.0
2022-04-01 15:00:00,56.03,56.05,55.94,56.0,110032.0,43.6798,43.6954,43.6096,43.6564,110032.0
2022-04-01 15:30:00,56.0,56.14,55.99,56.12,281409.0,43.6564,43.7656,43.6486,43.75,281409.0
2022-04-04 09:30:00,56.13,56.18,55.8,55.93,155879.0,43.7578,43.7967,43.5005,43.6018,155879.0
2022-04-04 10:00:00,55.92,56.1,55.87,55.98,70167.0,43.594,43.7344,43.5551,43.6408,70167.0
2022-04-04 10:30:00,55.95,56.01,55.85,55.91,69047.0,43.6174,43.6642,43.5395,43.5862,69047.0
2022-04-04 11:00:00,55.91,55.95,55.84,55.9,53569.0,43.5862,43.6174,43.5317,43.5785,53569.0
2022-04-04 11:30:00,55.89,55.97,55.84,55.91,52920.0,43.5707,43.633,43.5317,43.5862,52920.0
2022-04-04 12:00:00,55.92,55.94,55.85,55.87,28156.0,43.594,43.6096,43.5395,43.5551,28156.0
2022-04-04 12:30:00,55.89,55.91,55.81,55.82,33244.0,43.5707,43.5862,43.5083,43.5161,33244.0
2022-04-04 13:00:00,55.83,55.9,55.79,55.89,65887.0,43.5239,43.5785,43.4927,43.5707,65887.0
2022-04-04 13:30:00,55.9,55.97,55.89,55.95,36455.0,43.5785,43.633,43.5707,43.6174,36455.0
2022-04-04 14:00:00,55.96,56.04,55.95,56.04,40784.0,43.6252,43.6876,43.6174,43.6876,40784.0
2022-04-04 14:30:00,56.03,56.11,56.02,56.1,28326.0,43.6798,43.7422,43.672,43.7344,28326.0
2022-04-04 15:00:00,56.09,56.09,56.03,56.09,40304.0,43.7266,43.7266,43.6798,43.7266,40304.0
2022-04-04 15:30:00,56.09,56.15,56.07,56.11,158250.0,43.7266,43.7733,43.711,43.7422,158250.0
2022-04-05 09:30:00,56.36,57.07,56.35,57.05,181671.0,43.9371,44.4906,43.9293,44.475,181671.0
2022-04-05 10:00:00,57.04,57.2,57.02,57.18,181183.0,44.4672,44.5919,44.4516,44.5763,181183.0
2022-04-05 10:30:00,57.15,57.18,57.07,57.09,82270.0,44.5529,44.5763,44.4906,44.5062,82270.0
2022-04-05 11:00:00,57.08,57.23,57.06,57.14,83563.0,44.4984,44.6153,44.4828,44.5451,83563.0
2022-04-05 11:30:00,57.15,57.23,57.04,57.05,66268.0,44.5529,44.6153,44.4672,44.475,66268.0
2022-04-05 12:00:00,57.04,57.17,57.0,57.06,52055.0,44.4672,44.5685,44.436,44.4828,52055.0
2022-04-05 12:30:00,57.06,57.16,57.06,57.15,73298.0,44.4828,44.5607,44.4828,44.5529,73298.0
2022-04-05 13:00:00,57.15,57.53,57.1,57.5,113764.0,44.5529,44.8492,44.5139,44.8258,113764.0
2022-04-05 13:30:00,57.49,57.53,57.26,57.29,126758.0,44.818,44.8492,44.6387,44.6621,126758.0
2022-04-05 14:00:00,57.29,57.34,57.25,57.27,43645.0,44.6621,44.701,44.6309,44.6465,43645.0
2022-04-05 14:30:00,57.28,57.32,57.17,57.25,60347.0,44.6543,44.6855,44.5685,44.6309,60347.0
2022-04-05 15:00:00,57.26,57.27,57.08,57.15,62117.0,44.6387,44.6465,44.4984,44.5529,62117.0
2022-04-05 15:30:00,57.15,57.16,57.02,57.13,258937.0,44.5529,44.5607,44.4516,44.5373,258937.0
2022-04-06 09:30:00,56.95,57.23,56.83,57.23,138849.0,44.397,44.6153,44.3035,44.6153,138849.0
2022-04-06 10:00:00,57.24,57.4,57.15,57.15,99210.0,44.6231,44.7478,44.5529,44.5529,99210.0
2022-04-06 10:30:00,57.16,57.34,57.08,57.32,145208.0,44.5607,44.701,44.4984,44.6855,145208.0
2022-04-06 11:00:00,57.32,57.64,57.31,57.62,106749.0,44.6855,44.9349,44.6777,44.9193,106749.0
2022-04-06 11:30:00,57.63,57.69,57.5,57.63,95408.0,44.9271,44.9739,44.8258,44.9271,95408.0
2022-04-06 12:00:00,57.63,57.77,57.57,57.58,61370.0,44.9271,45.0363,44.8803,44.8881,61370.0
2022-04-06 12:30:00,57.58,57.65,57.53,57.63,58488.0,44.8881,44.9427,44.8492,44.9271,58488.0
2022-04-06 13:00:00,57.64,57.71,57.61,57.67,55800.0,44.9349,44.9895,44.9115,44.9583,55800.0
2022-04-06 13:30:00,57.67,57.69,57.49,57.51,49703.0,44.9583,44.9739,44.818,44.8336,49703.0
2022-04-06 14:00:00,57.5,57.61,57.24,57.28,67448.0,44.8258,44.9115,44.6231,44.6543,67448.0
2022-04-06 14:30:00,57.29,57.49,57.29,57.48,55850.0,44.6621,44.818,44.6621,44.8102,55850.0
2022-04-06 15:00:00,57.49,57.52,57.33,57.33,56399.0,44.818,44.8414,44.6932,44.6932,56399.0
2022-04-06 15:30:00,57.33,57.57,57.33,57.56,218225.0,44.6932,44.8803,44.6932,44.8726,218225.0
2022-04-07 09:30:00,57.52,57.61,57.26,57.43,183677.0,44.8414,44.9115,44.6387,44.7712,183677.0
2022-04-07 10:00:00,57.45,57.61,57.36,57.48,134636.0,44.7868,44.9115,44.7166,44.8102,134636.0
2022-04-07 10:30:00,57.51,57.74,57.5,57.74,100059.0,44.8336,45.0129,44.8258,45.0129,100059.0
2022-04-07 11:00:00,57.76,57.76,57.46,57.48,69731.0,45.0285,45.0285,44.7946,44.8102,69731.0
2022-04-07 11:30:00,57.48,57.74,57.39,57.74,53917.0,44.8102,45.0129,44.74,45.0129,53917.0
2022-04-07 12:00:00,57.73,57.75,57.58,57.6,49159.0,45.0051,45.0207,44.8881,44.9037,49159.0
2022-04-07 12:30:00,57.61,57.7,57.6,57.62,49449.0,44.9115,44.9817,44.9037,44.9193,49449.0
2022-04-07 13:00:00,57.63,57.77,57.58,57.77,66907.0,44.9271,45.0363,44.8881,45.0363,66907.0
2022-04-07 13:30:00,57.78,57.83,57.73,57.81,65591.0,45.0441,45.083,45.0051,45.0674,65591.0
2022-04-07 14:00:00,57.8,57.87,57.77,57.83,43242.0,45.0597,45.1142,45.0363,45.083,43242.0
2022-04-07 14:30:00,57.83,58.04,57.77,57.92,73855.0,45.083,45.2468,45.0363,45.1532,73855.0
2022-04-07 15:00:00,57.92,58.06,57.9,57.92,157427.0,45.1532,45.2623,45.1376,45.1532,157427.0
2022-04-07 15:30:00,57.92,58.0,57.92,57.96,223380.0,45.1532,45.2156,45.1532,45.1844,223380.0
2022-04-08 09:30:00,57.88,58.05,57.71,57.93,132927.0,45.122,45.2545,44.9895,45.161,132927.0
2022-04-08 10:00:00,57.93,58.18,57.93,58.12,104515.0,45.161,45.3559,45.161,45.3091,104515.0
2022-04-08 10:30:00,58.14,58.29,58.11,58.26,52689.0,45.3247,45.4416,45.3013,45.4183,52689.0
2022-04-08 11:00:00,58.26,58.33,58.24,58.32,73193.0,45.4183,45.4728,45.4027,45.465,73193.0
2022-04-08 11:30:00,58.33,58.48,58.33,58.47,54020.0,45.4728,45.5898,45.4728,45.582,54020.0
2022-04-08 12:00:00,58.44,58.47,58.37,58.43,40633.0,45.5586,45.582,45.504,45.5508,40633.0
2022-04-08 12:30:00,58.43,58.43,58.18,58.23,81855.0,45.5508,45.5508,45.3559,45.3949,81855.0
2022-04-08 13:00:00,58.22,58.31,58.2,58.3,45169.0,45.3871,45.4572,45.3715,45.4494,45169.0
2022-04-08 13:30:00,58.3,58.31,58.23,58.26,45844.0,45.4494,45.4572,45.3949,45.4183,45844.0
2022-04-08 14:00:00,58.26,58.4,58.26,58.29,66198.0,45.4183,45.5274,45.4183,45.4416,66198.0
2022-04-08 14:30:00,58.27,58.4,58.25,58.38,55834.0,45.4261,45.5274,45.4105,45.5118,55834.0
2022-04-08 15:00:00,58.38,58.39,58.31,58.34,65150.0,45.5118,45.5196,45.4572,45.4806,65150.0
2022-04-08 15:30:00,58.34,58.37,58.22,58.26,172022.0,45.4806,45.504,45.3871,45.4183,172022.0
2022-04-11 09:30:00,58.16,58.51,57.8,57.94,146705.0,45.3403,45.6132,45.0597,45.1688,146705.0
2022-04-11 10:00:00,57.92,57.97,57.71,57.85,106880.0,45.1532,45.1922,44.9895,45.0986,106880.0
2022-04-11 10:30:00,57.85,58.23,57.85,58.21,78068.0,45.0986,45.3949,45.0986,45.3793,78068.0
2022-04-11 11:00:00,58.2,58.21,58.08,58.1,56200.0,45.3715,45.3793,45.2779,45.2935,56200.0
2022-04-11 11:30:00,58.09,58.1,58.02,58.03,39724.0,45.2857,45.2935,45.2312,45.239,39724.0
2022-04-11 12:00:00,58.05,58.12,58.01,58.11,35198.0,45.2545,45.3091,45.2234,45.3013,35198.0
2022-04-11 12:30:00,58.1,58.15,58.02,58.05,33862.0,45.2935,45.3325,45.2312,45.2545,33862.0
2022-04-11 13:00:00,58.05,58.05,57.85,57.89,43906.0,45.2545,45.2545,45.0986,45.1298,43906.0
2022-04-11 13:30:00,57.88,58.01,57.84,57.96,180351.0,45.122,45.2234,45.0908,45.1844,180351.0
2022-04-11 14:00:00,57.96,58.08,57.95,58.05,117403.0,45.1844,45.2779,45.1766,45.2545,117403.0
2022-04-11 14:30:00,58.05,58.07,57.91,57.94,37276.0,45.2545,45.2701,45.1454,45.1688,37276.0
2022-04-11 15:00:00,57.94,57.99,57.84,57.86,46971.0,45.1688,45.2078,45.0908,45.1064,46971.0
2022-04-11 15:30:00,57.86,57.96,57.83,57.91,161940.0,45.1064,45.1844,45.083,45.1454,161940.0
2022-04-12 09:30:00,58.19,58.29,57.8,57.8,150240.0,45.3637,45.4416,45.0597,45.0597,150240.0
2022-04-12 10:00:00,57.8,57.99,57.75,57.88,80485.0,45.0597,45.2078,45.0207,45.122,80485.0
2022-04-12 10:30:00,57.89,58.02,57.82,57.98,62312.0,45.1298,45.2312,45.0752,45.2,62312.0
2022-04-12 11:00:00,57.98,58.12,57.93,58.0,187101.0,45.2,45.3091,45.161,45.2156,187101.0
2022-04-12 11:30:00,58.01,58.12,58.0,58.1,49942.0,45.2234,45.3091,45.2156,45.2935,49942.0
2022-04-12 12:00:00,58.07,58.16,58.01,58.05,116035.0,45.2701,45.3403,45.2234,45.2545,116035.0
2022-04-12 12:30:00,58.04,58.06,57.89,57.98,74862.0,45.2468,45.2623,45.1298,45.2,74862.0
2022-04-12 13:00:00,57.97,57.98,57.88,57.93,37418.0,45.1922,45.2,45.122,45.161,37418.0
2022-04-12 13:30:00,57.93,57.95,57.8,57.81,52387.0,45.161,45.1766,45.0597,45.0674,52387.0
2022-04-12 14:00:00,57.81,57.86,57.75,57.76,57160.0,45.0674,45.1064,45.0207,45.0285,57160.0
2022-04-12 14:30:00,57.75,57.78,57.66,57.76,47498.0,45.0207,45.0441,44.9505,45.0285,47498.0
2022-04-12 15:00:00,57.77,57.78,57.58,57.65,48212.0,45.0363,45.0441,44.8881,44.9427,48212.0
2022-04-12 15:30:00,57.65,57.71,57.59,57.65,193015.0,44.9427,44.9895,44.8959,44.9427,193015.0
2022-04-13 09:30:00,57.49,57.86,57.46,57.8,167926.0,44.818,45.1064,44.7946,45.0597,167926.0
2022-04-13 10:00:00,57.81,57.91,57.59,57.64,115668.0,45.0674,45.1454,44.8959,44.9349,115668.0
2022-04-13 10:30:00,57.6,57.78,57.51,57.72,56542.0,44.9037,45.0441,44.8336,44.9973,56542.0
2022-04-13 11:00:00,57.72,57.82,57.71,57.76,43627.0,44.9973,45.0752,44.9895,45.0285,43627.0
2022-04-13 11:30:00,57.75,57.82,57.72,57.73,37940.0,45.0207,45.0752,44.9973,45.0051,37940.0
2022-04-13 12:00:00,57.74,57.82,57.72,57.73,38596.0,45.0129,45.0752,44.9973,45.0051,38596.0
2022-04-13 12:30:00,57.74,57.86,57.74,57.81,70196.0,45.0129,45.1064,45.0129,45.0674,70196.0
2022-04-13 13:00:00,57.8,58.0,57.8,57.96,21584.0,45.0597,45.2156,45.0597,45.1844,21584.0
2022-04-13 13:30:00,57.96,57.98,57.87,57.95,23502.0,45.1844,45.2,45.1142,45.1766,23502.0
2022-04-13 14:00:00,57.92,57.93,57.85,57.93,21418.0,45.1532,45.161,45.0986,45.161,21418.0
2022-04-13 14:30:00,57.93,58.07,57.86,58.03,63958.0,45.161,45.2701,45.1064,45.239,63958.0
2022-04-13 15:00:00,58.04,58.08,57.91,57.97,54565.0,45.2468,45.2779,45.1454,45.1922,54565.0
2022-04-13 15:30:00,57.98,58.01,57.93,57.98,103479.0,45.2,45.2234,45.161,45.2,103479.0
2022-04-14 09:30:00,58.1,58.39,58.06,58.3,97592.0,45.2935,45.5196,45.2623,45.4494,97592.0
2022-04-14 10:00:00,58.3,58.54,58.12,58.18,81530.0,45.4494,45.6365,45.3091,45.3559,81530.0
2022-04-14 10:30:00,58.21,58.33,58.16,58.25,48931.0,45.3793,45.4728,45.3403,45.4105,48931.0
2022-04-14 11:00:00,58.25,58.29,58.03,58.03,51634.0,45.4105,45.4416,45.239,45.239,51634.0
2022-04-14 11:30:00,58.04,58.15,57.94,58.02,41338.0,45.2468,45.3325,45.1688,45.2312,41338.0
2022-04-14 12:00:00,58.02,58.14,58.0,58.05,37933.0,45.2312,45.3247,45.2156,45.2545,37933.0
2022-04-14 12:30:00,58.06,58.06,57.95,58.01,36066.0,45.2623,45.2623,45.1766,45.2234,36066.0
2022-04-14 13:00:00,58.02,58.09,57.98,58.08,26151.0,45.2312,45.2857,45.2,45.2779,26151.0
2022-04-14 13:30:00,58.09,58.34,58.09,58.33,62606.0,45.2857,45.4806,45.2857,45.4728,62606.0
2022-04-14 14:00:00,58.33,58.47,58.33,58.38,54454.0,45.4728,45.582,45.4728,45.5118,54454.0
2022-04-14 14:30:00,58.39,58.39,58.3,58.34,24496.0,45.5196,45.5196,45.4494,45.4806,24496.0
2022-04-14 15:00:00,58.33,58.39,58.27,58.34,72775.0,45.4728,45.5196,45.4261,45.4806,72775.0
2022-04-14 15:30:00,58.33,58.35,58.16,58.2,171159.0,45.4728,45.4884,45.3403,45.3715,171159.0
2022-04-18 09:30:00,58.05,58.72,57.99,58.55,114936.0,45.2545,45.7769,45.2078,45.6443,114936.0
2022-04-18 10:00:00,58.56,58.58,58.47,58.51,63756.0,45.6521,45.6677,45.582,45.6132,63756.0
2022-04-18 10:30:00,58.49,58.6,58.39,58.43,46874.0,45.5976,45.6833,45.5196,45.5508,46874.0
2022-04-18 11:00:00,58.43,58.58,58.41,58.54,50091.0,45.5508,45.6677,45.5352,45.6365,50091.0
2022-04-18 11:30:00,58.54,58.54,58.4,58.45,32518.0,45.6365,45.6365,45.5274,45.5664,32518.0
2022-04-18 12:00:00,58.48,58.64,58.46,58.63,70934.0,45.5898,45.7145,45.5742,45.7067,70934.0
2022-04-18 12:30:00,58.64,58.64,58.4,58.48,44553.0,45.7145,45.7145,45.5274,45.5898,44553.0
2022-04-18 13:00:00,58.46,58.47,58.32,58.37,25398.0,45.5742,45.582,45.465,45.504,25398.0
2022-04-18 13:30:00,58.37,58.49,58.32,58.32,30764.0,45.504,45.5976,45.465,45.465,30764.0
2022-04-18 14:00:00,58.33,58.34,58.08,58.12,44821.0,45.4728,45.4806,45.2779,45.3091,44821.0
2022-04-18 14:30:00,58.11,58.21,58.07,58.12,38403.0,45.3013,45.3793,45.2701,45.3091,38403.0
2022-04-18 15:00:00,58.12,58.13,58.04,58.04,52222.0,45.3091,45.3169,45.2468,45.2468,52222.0
2022-04-18 15:30:00,58.04,58.04,57.87,57.94,119067.0,45.2468,45.2468,45.1142,45.1688,119067.0
2022-04-19 09:30:00,57.87,58.07,57.83,57.93,63933.0,45.1142,45.2701,45.083,45.161,63933.0
2022-04-19 10:00:00,57.94,58.15,57.85,58.15,44986.0,45.1688,45.3325,45.0986,45.3325,44986.0
2022-04-19 10:30:00,58.14,58.16,57.95,57.96,34683.0,45.3247,45.3403,45.1766,45.1844,34683.0
2022-04-19 11:00:00,57.97,58.03,57.86,57.9,34814.0,45.1922,45.239,45.1064,45.1376,34814.0
2022-04-19 11:30:00,57.86,57.86,57.74,57.83,28431.0,45.1064,45.1064,45.0129,45.083,28431.0
2022-04-19 12:00:00,57.82,57.85,57.75,57.78,20252.0,45.0752,45.0986,45.0207,45.0441,20252.0
2022-04-19 12:30:00,57.79,57.85,57.78,57.83,32657.0,45.0519,45.0986,45.0441,45.083,32657.0
2022-04-19 13:00:00,57.83,57.86,57.76,57.77,26155.0,45.083,45.1064,45.0285,45.0363,26155.0
2022-04-19 13:30:00,57.76,57.83,57.74,57.83,23831.0,45.0285,45.083,45.0129,45.083,23831.0
2022-04-19 14:00:00,57.83,57.89,57.77,57.88,33560.0,45.083,45.1298,45.0363,45.122,33560.0
2022-04-19 14:30:00,57.87,57.91,57.82,57.89,28663.0,45.1142,45.1454,45.0752,45.1298,28663.0
2022-04-19 15:00:00,57.89,57.99,57.88,57.96,54320.0,45.1298,45.2078,45.122,45.1844,54320.0
2022-04-19 15:30:00,57.95,58.07,57.93,58.06,149024.0,45.1766,45.2701,45.161,45.2623,149024.0
2022-04-20 09:30:00,58.43,58.88,58.21,58.87,161718.0,45.5508,45.9016,45.3793,45.8938,161718.0
2022-04-20 10:00:00,58.88,59.06,58.83,58.94,109988.0,45.9016,46.0419,45.8626,45.9484,109988.0
2022-04-20 10:30:00,58.96,59.02,58.82,58.93,70805.0,45.964,46.0107,45.8548,45.9406,70805.0
2022-04-20 11:00:00,58.92,58.99,58.9,58.97,56271.0,45.9328,45.9873,45.9172,45.9718,56271.0
2022-04-20 11:30:00,58.97,59.08,58.94,59.04,63231.0,45.9718,46.0575,45.9484,46.0263,63231.0
2022-04-20 12:00:00,59.04,59.07,58.95,58.96,37411.0,46.0263,46.0497,45.9562,45.964,37411.0
2022-04-20 12:30:00,58.96,59.07,58.95,58.99,25500.0,45.964,46.0497,45.9562,45.9873,25500.0
2022-04-20 13:00:00,58.99,59.07,58.99,59.07,34339.0,45.9873,46.0497,45.9873,46.0497,34339.0
2022-04-20 13:30:00,59.08,59.29,59.06,59.24,55043.0,46.0575,46.2212,46.0419,46.1822,55043.0
2022-04-20 14:00:00,59.24,59.34,59.2,59.21,59757.0,46.1822,46.2602,46.1511,46.1589,59757.0
2022-04-20 14:30:00,59.21,59.23,58.95,58.96,29463.0,46.1589,46.1744,45.9562,45.964,29463.0
2022-04-20 15:00:00,58.97,59.1,58.97,59.09,46569.0,45.9718,46.0731,45.9718,46.0653,46569.0
2022-04-20 15:30:00,59.09,59.12,58.96,59.02,186187.0,46.0653,46.0887,45.964,46.0107,186187.0
2022-04-21 09:30:00,59.02,59.22,58.81,58.85,118261.0,46.0107,46.1667,45.847,45.8782,118261.0
2022-04-21 10:00:00,58.85,59.05,58.8,58.88,59307.0,45.8782,46.0341,45.8392,45.9016,59307.0
2022-04-21 10:30:00,58.88,59.03,58.86,58.92,45826.0,45.9016,46.0185,45.886,45.9328,45826.0
2022-04-21 11:00:00,58.93,58.96,58.81,58.85,33603.0,45.9406,45.964,45.847,45.8782,33603.0
2022-04-21 11:30:00,58.87,58.9,58.74,58.83,27152.0,45.8938,45.9172,45.7925,45.8626,27152.0
2022-04-21 12:00:00,58.83,58.84,58.69,58.75,26941.0,45.8626,45.8704,45.7535,45.8003,26941.0
2022-04-21 12:30:00,58.76,58.84,58.67,58.68,27292.0,45.808,45.8704,45.7379,45.7457,27292.0
2022-04-21 13:00:00,58.67,58.73,58.63,58.69,32956.0,45.7379,45.7847,45.7067,45.7535,32956.0
2022-04-21 13:30:00,58.69,58.71,58.55,58.61,47052.0,45.7535,45.7691,45.6443,45.6911,47052.0
2022-04-21 14:00:00,58.59,58.59,58.42,58.42,58983.0,45.6755,45.6755,45.543,45.543,58983.0
2022-04-21 14:30:00,58.42,58.48,58.24,58.25,104198.0,45.543,45.5898,45.4027,45.4105,104198.0
2022-04-21 15:00:00,58.24,58.29,58.15,58.29,78722.0,45.4027,45.4416,45.3325,45.4416,78722.0
2022-04-21 15:30:00,58.28,58.29,58.09,58.15,190996.0,45.4338,45.4416,45.2857,45.3325,190996.0
2022-04-22 09:30:00,57.76,57.76,57.26,57.3,170905.0,45.0285,45.0285,44.6387,44.6699,170905.0
2022-04-22 10:00:00,57.3,57.4,57.24,57.29,69060.0,44.6699,44.7478,44.6231,44.6621,69060.0
2022-04-22 10:30:00,57.28,57.35,57.11,57.13,61782.0,44.6543,44.7088,44.5217,44.5373,61782.0
2022-04-22 11:00:00,57.15,57.3,57.12,57.29,38986.0,44.5529,44.6699,44.5295,44.6621,38986.0
2022-04-22 11:30:00,57.29,57.4,57.24,57.32,63147.0,44.6621,44.7478,44.6231,44.6855,63147.0
2022-04-22 12:00:00,57.32,57.32,57.14,57.26,42887.0,44.6855,44.6855,44.5451,44.6387,42887.0
2022-04-22 12:30:00,57.25,57.39,57.25,57.31,38207.0,44.6309,44.74,44.6309,44.6777,38207.0
2022-04-22 13:00:00,57.31,57.32,57.15,57.22,30302.0,44.6777,44.6855,44.5529,44.6075,30302.0
2022-04-22 13:30:00,57.2,57.23,57.08,57.11,101314.0,44.5919,44.6153,44.4984,44.5217,101314.0
2022-04-22 14:00:00,57.11,57.11,56.98,57.08,60518.0,44.5217,44.5217,44.4204,44.4984,60518.0
2022-04-22 14:30:00,57.08,57.08,56.74,56.77,102269.0,44.4984,44.4984,44.2333,44.2567,102269.0
2022-04-22 15:00:00,56.78,56.93,56.71,56.88,114447.0,44.2645,44.3814,44.2099,44.3424,114447.0
2022-04-22 15:30:00,56.88,57.16,56.86,56.9,276103.0,44.3424,44.5607,44.3268,44.358,276103.0
2022-04-25 09:30:00,56.55,56.69,55.89,55.9,212545.0,44.0852,44.1943,43.5707,43.5785,212545.0
2022-04-25 10:00:00,55.92,56.04,55.87,55.94,75640.0,43.594,43.6876,43.5551,43.6096,75640.0
2022-04-25 10:30:00,55.93,56.06,55.78,55.8,89053.0,43.6018,43.7032,43.4849,43.5005,89053.0
2022-04-25 11:00:00,55.8,55.85,55.63,55.68,82273.0,43.5005,43.5395,43.368,43.4069,82273.0
2022-04-25 11:30:00,55.69,55.72,55.33,55.52,86457.0,43.4147,43.4381,43.1341,43.2822,86457.0
2022-04-25 12:00:00,55.52,55.73,55.43,55.62,77057.0,43.2822,43.4459,43.212,43.3602,77057.0
2022-04-25 12:30:00,55.62,55.77,55.6,55.68,36068.0,43.3602,43.4771,43.3446,43.4069,36068.0
2022-04-25 13:00:00,55.7,55.74,55.57,55.59,32807.0,43.4225,43.4537,43.3212,43.3368,32807.0
2022-04-25 13:30:00,55.59,55.68,55.57,55.66,41599.0,43.3368,43.4069,43.3212,43.3914,41599.0
2022-04-25 14:00:00,55.68,55.89,55.62,55.88,48797.0,43.4069,43.5707,43.3602,43.5629,48797.0
2022-04-25 14:30:00,55.9,56.18,55.89,56.1,70948.0,43.5785,43.7967,43.5707,43.7344,70948.0
2022-04-25 15:00:00,56.11,56.36,56.02,56.36,77375.0,43.7422,43.9371,43.672,43.9371,77375.0
2022-04-25 15:30:00,56.35,56.46,56.22,56.23,274531.0,43.9293,44.015,43.8279,43.8357,274531.0
2022-04-26 09:30:00,55.71,56.24,55.6,56.05,127819.0,43.4303,43.8435,43.3446,43.6954,127819.0
2022-04-26 10:00:00,56.06,56.1,55.64,55.79,73579.0,43.7032,43.7344,43.3758,43.4927,73579.0
2022-04-26 10:30:00,55.79,55.89,55.68,55.75,88779.0,43.4927,43.5707,43.4069,43.4615,88779.0
2022-04-26 11:00:00,55.75,55.86,55.69,55.75,103241.0,43.4615,43.5473,43.4147,43.4615,103241.0
2022-04-26 11:30:00,55.69,55.72,55.59,55.65,38861.0,43.4147,43.4381,43.3368,43.3836,38861.0
2022-04-26 12:00:00,55.64,55.69,55.6,55.67,48789.0,43.3758,43.4147,43.3446,43.3991,48789.0
2022-04-26 12:30:00,55.67,55.67,55.5,55.65,62692.0,43.3991,43.3991,43.2666,43.3836,62692.0
2022-04-26 13:00:00,55.67,55.69,55.39,55.4,30619.0,43.3991,43.4147,43.1809,43.1887,30619.0
2022-04-26 13:30:00,55.41,55.49,55.36,55.39,41088.0,43.1965,43.2588,43.1575,43.1809,41088.0
2022-04-26 14:00:00,55.39,55.53,55.32,55.42,56008.0,43.1809,43.29,43.1263,43.2043,56008.0
2022-04-26 14:30:00,55.43,55.43,55.3,55.34,65879.0,43.212,43.212,43.1107,43.1419,65879.0
2022-04-26 15:00:00,55.34,55.37,55.12,55.2,97261.0,43.1419,43.1653,42.9704,43.0327,97261.0
2022-04-26 15:30:00,55.2,55.24,55.12,55.16,277454.0,43.0327,43.0639,42.9704,43.0016,277454.0
2022-04-27 09:30:00,55.0,55.19,54.63,54.97,147419.0,42.8768,43.025,42.5884,42.8534,147419.0
2022-04-27 10:00:00,54.98,55.07,54.82,54.98,109187.0,42.8612,42.9314,42.7365,42.8612,109187.0
2022-04-27 10:30:00,54.96,55.08,54.87,54.94,91897.0,42.8456,42.9392,42.7755,42.8301,91897.0
2022-04-27 11:00:00,54.93,54.96,54.76,54.92,90312.0,42.8223,42.8456,42.6897,42.8145,90312.0
2022-04-27 11:30:00,54.94,55.15,54.93,55.14,59859.0,42.8301,42.9938,42.8223,42.986,59859.0
2022-04-27 12:00:00,55.13,55.21,55.05,55.19,58533.0,42.9782,43.0405,42.9158,43.025,58533.0
2022-04-27 12:30:00,55.21,55.31,55.18,55.25,64228.0,43.0405,43.1185,43.0172,43.0717,64228.0
2022-04-27 13:00:00,55.23,55.29,55.1,55.27,55959.0,43.0561,43.1029,42.9548,43.0873,55959.0
2022-04-27 13:30:00,55.26,55.31,55.17,55.3,45860.0,43.0795,43.1185,43.0094,43.1107,45860.0
2022-04-27 14:00:00,55.28,55.29,55.01,55.02,51745.0,43.0951,43.1029,42.8846,42.8924,51745.0
2022-04-27 14:30:00,55.01,55.13,54.86,54.87,59643.0,42.8846,42.9782,42.7677,42.7755,59643.0
2022-04-27 15:00:00,54.86,54.87,54.77,54.84,61137.0,42.7677,42.7755,42.6975,42.7521,61137.0
2022-04-27 15:30:00,54.84,54.87,54.68,54.78,264177.0,42.7521,42.7755,42.6274,42.7053,264177.0
2022-04-28 09:30:00,54.63,54.94,54.5,54.9,447475.0,42.5884,42.8301,42.487,42.7989,447475.0
2022-04-28 10:00:00,54.9,55.0,54.6,54.72,470446.0,42.7989,42.8768,42.565,42.6585,470446.0
2022-04-28 10:30:00,54.69,54.74,54.56,54.65,311297.0,42.6352,42.6741,42.5338,42.604,311297.0
2022-04-28 11:00:00,54.65,54.74,54.46,54.74,382461.0,42.604,42.6741,42.4559,42.6741,382461.0
2022-04-28 11:30:00,54.73,54.76,54.57,54.7,249260.0,42.6663,42.6897,42.5416,42.643,249260.0
2022-04-28 12:00:00,54.7,54.84,54.67,54.8,207207.0,42.643,42.7521,42.6196,42.7209,207207.0
2022-04-28 12:30:00,54.8,54.85,54.71,54.75,209293.0,42.7209,42.7599,42.6508,42.6819,209293.0
2022-04-28 13:00:00,54.75,54.82,54.68,54.74,220531.0,42.6819,42.7365,42.6274,42.6741,220531.0
2022-04-28 13:30:00,54.74,54.83,54.67,54.7,444622.0,42.6741,42.7443,42.6196,42.643,444622.0
2022-04-28 14:00:00,54.68,54.71,54.56,54.61,279003.0,42.6274,42.6508,42.5338,42.5728,279003.0
2022-04-28 14:30:00,54.62,54.75,54.54,54.73,187355.0,42.5806,42.6819,42.5182,42.6663,187355.0
2022-04-28 15:00:00,54.72,54.97,54.7,54.86,217036.0,42.6585,42.8534,42.643,42.7677,217036.0
2022-04-28 15:30:00,54.87,54.87,54.67,54.73,574006.0,42.7755,42.7755,42.6196,42.6663,574006.0
2022-04-29 09:30:00,54.73,54.78,54.4,54.51,287400.0,42.6663,42.7053,42.4091,42.4948,287400.0
2022-04-29 10:00:00,54.52,54.62,54.13,54.13,180260.0,42.5026,42.5806,42.1986,42.1986,180260.0
2022-04-29 10:30:00,54.12,54.19,54.01,54.01,328592.0,42.1908,42.2454,42.105,42.105,328592.0
2022-04-29 11:00:00,54.0,54.03,53.83,53.88,195583.0,42.0973,42.1206,41.9647,42.0037,195583.0
2022-04-29 11:30:00,53.87,54.09,53.82,53.97,167593.0,41.9959,42.1674,41.9569,42.0739,167593.0
2022-04-29 12:00:00,53.97,53.98,53.78,53.86,190252.0,42.0739,42.0817,41.9257,41.9881,190252.0
2022-04-29 12:30:00,53.86,53.87,53.62,53.65,138137.0,41.9881,41.9959,41.801,41.8244,138137.0
2022-04-29 13:00:00,53.64,53.82,53.58,53.79,141279.0,41.8166,41.9569,41.7698,41.9335,141279.0
2022-04-29 13:30:00,53.79,53.88,53.71,53.73,186401.0,41.9335,42.0037,41.8712,41.8868,186401.0
2022-04-29 14:00:00,53.75,53.75,53.58,53.59,113407.0,41.9024,41.9024,41.7698,41.7776,113407.0
2022-04-29 14:30:00,53.57,53.57,53.38,53.4,223974.0,41.762,41.762,41.6139,41.6295,223974.0
2022-04-29 15:00:00,53.38,53.42,53.2,53.23,152515.0,41.6139,41.6451,41.4736,41.497,152515.0
2022-04-29 15:30:00,53.23,53.42,53.08,53.18,662734.0,41.497,41.6451,41.38,41.458,662734.0
2022-05-02 09:30:00,53.24,53.34,52.61,52.81,281953.0,41.5048,41.5827,41.0136,41.1696,281953.0
2022-05-02 10:00:00,52.84,53.18,52.82,53.04,162727.0,41.1929,41.458,41.1773,41.3489,162727.0
2022-05-02 10:30:00,53.06,53.24,53.05,53.07,157441.0,41.3644,41.5048,41.3567,41.3722,157441.0
2022-05-02 11:00:00,53.07,53.09,52.71,52.73,121342.0,41.3722,41.3878,41.0916,41.1072,121342.0
2022-05-02 11:30:00,52.73,52.9,52.67,52.86,132863.0,41.1072,41.2397,41.0604,41.2085,132863.0
2022-05-02 12:00:00,52.85,52.87,52.58,52.61,181611.0,41.2007,41.2163,40.9903,41.0136,181611.0
2022-05-02 12:30:00,52.62,52.66,52.35,52.37,161448.0,41.0214,41.0526,40.8109,40.8265,161448.0
2022-05-02 13:00:00,52.37,52.51,52.24,52.44,190896.0,40.8265,40.9357,40.7252,40.8811,190896.0
2022-05-02 13:30:00,52.44,52.49,52.3,52.33,212455.0,40.8811,40.9201,40.772,40.7954,212455.0
2022-05-02 14:00:00,52.34,52.39,52.21,52.39,174089.0,40.8032,40.8421,40.7018,40.8421,174089.0
2022-05-02 14:30:00,52.38,52.44,52.27,52.38,211210.0,40.8343,40.8811,40.7486,40.8343,211210.0
2022-05-02 15:00:00,52.38,52.89,52.38,52.82,284023.0,40.8343,41.2319,40.8343,41.1773,284023.0
2022-05-02 15:30:00,52.82,52.95,52.78,52.95,580899.0,41.1773,41.2787,41.1462,41.2787,580899.0
2022-05-03 09:30:00,53.08,53.28,52.94,53.05,136715.0,41.38,41.536,41.2709,41.3567,136715.0
2022-05-03 10:00:00,53.07,53.37,52.92,53.34,102158.0,41.3722,41.6061,41.2553,41.5827,102158.0
2022-05-03 10:30:00,53.34,53.47,53.29,53.38,68531.0,41.5827,41.6841,41.5438,41.6139,68531.0
2022-05-03 11:00:00,53.38,53.75,53.37,53.71,120749.0,41.6139,41.9024,41.6061,41.8712,120749.0
2022-05-03 11:30:00,53.71,53.8,53.69,53.73,148903.0,41.8712,41.9413,41.8556,41.8868,148903.0
2022-05-03 12:00:00,53.73,53.78,53.6,53.61,119563.0,41.8868,41.9257,41.7854,41.7932,119563.0
2022-05-03 12:30:00,53.59,53.64,53.49,53.59,54662.0,41.7776,41.8166,41.6997,41.7776,54662.0
2022-05-03 13:00:00,53.6,53.77,53.55,53.66,98490.0,41.7854,41.9179,41.7464,41.8322,98490.0
2022-05-03 13:30:00,53.67,53.7,53.57,53.58,56453.0,41.84,41.8634,41.762,41.7698,56453.0
2022-05-03 14:00:00,53.57,53.58,53.36,53.38,89152.0,41.762,41.7698,41.5983,41.6139,89152.0
2022-05-03 14:30:00,53.38,53.55,53.31,53.54,86440.0,41.6139,41.7464,41.5593,41.7386,86440.0
2022-05-03 15:00:00,53.55,53.61,53.45,53.48,80200.0,41.7464,41.7932,41.6685,41.6919,80200.0
2022-05-03 15:30:00,53.48,53.53,53.32,53.46,230456.0,41.6919,41.7308,41.5671,41.6763,230456.0
2022-05-04 09:30:00,53.52,53.52,53.24,53.52,107922.0,41.7231,41.7231,41.5048,41.7231,107922.0
2022-05-04 10:00:00,53.53,53.55,53.33,53.46,57818.0,41.7308,41.7464,41.5749,41.6763,57818.0
2022-05-04 10:30:00,53.46,53.7,53.42,53.67,76627.0,41.6763,41.8634,41.6451,41.84,76627.0
2022-05-04 11:00:00,53.67,53.73,53.61,53.7,147338.0,41.84,41.8868,41.7932,41.8634,147338.0
2022-05-04 11:30:00,53.69,53.96,53.67,53.86,103637.0,41.8556,42.0661,41.84,41.9881,103637.0
2022-05-04 12:00:00,53.86,53.95,53.84,53.93,86923.0,41.9881,42.0583,41.9725,42.0427,86923.0
2022-05-04 12:30:00,53.93,54.07,53.9,54.07,80714.0,42.0427,42.1518,42.0193,42.1518,80714.0
2022-05-04 13:00:00,54.07,54.07,53.92,53.93,94888.0,42.1518,42.1518,42.0349,42.0427,94888.0
2022-05-04 13:30:00,53.92,54.11,53.88,54.02,58058.0,42.0349,42.183,42.0037,42.1128,58058.0
2022-05-04 14:00:00,54.03,54.25,53.97,54.21,125619.0,42.1206,42.2921,42.0739,42.261,125619.0
2022-05-04 14:30:00,54.24,54.6,53.74,54.53,164436.0,42.2844,42.565,41.8946,42.5104,164436.0
2022-05-04 15:00:00,54.51,54.64,54.43,54.56,107049.0,42.4948,42.5962,42.4325,42.5338,107049.0
2022-05-04 15:30:00,54.56,54.58,54.44,54.49,281021.0,42.5338,42.5494,42.4403,42.4792,281021.0
2022-05-05 09:30:00,54.85,55.18,54.52,55.06,215524.0,42.7599,43.0172,42.5026,42.9236,215524.0
2022-05-05 10:00:00,55.07,55.18,54.64,54.68,61037.0,42.9314,43.0172,42.5962,42.6274,61037.0
2022-05-05 10:30:00,54.67,54.7,54.15,54.28,39333.0,42.6196,42.643,42.2142,42.3155,39333.0
2022-05-05 11:00:00,54.27,54.27,53.89,53.96,36316.0,42.3077,42.3077,42.0115,42.0661,36316.0
2022-05-05 11:30:00,53.98,54.14,53.72,53.8,39971.0,42.0817,42.2064,41.879,41.9413,39971.0
2022-05-05 12:00:00,53.78,53.87,53.68,53.79,38575.0,41.9257,41.9959,41.8478,41.9335,38575.0
2022-05-05 12:30:00,53.8,53.88,53.61,53.85,29270.0,41.9413,42.0037,41.7932,41.9803,29270.0
2022-05-05 13:00:00,53.89,54.02,53.81,53.88,38449.0,42.0115,42.1128,41.9491,42.0037,38449.0
2022-05-05 13:30:00,53.87,54.01,53.7,53.76,30395.0,41.9959,42.105,41.8634,41.9102,30395.0
2022-05-05 14:00:00,53.72,53.86,53.62,53.62,34209.0,41.879,41.9881,41.801,41.801,34209.0
2022-05-05 14:30:00,53.61,53.83,53.5,53.69,68925.0,41.7932,41.9647,41.7075,41.8556,68925.0
2022-05-05 15:00:00,53.7,53.73,53.56,53.64,66075.0,41.8634,41.8868,41.7542,41.8166,66075.0
2022-05-05 15:30:00,53.62,53.9,53.5,53.79,232454.0,41.801,42.0193,41.7075,41.9335,232454.0
2022-05-06 09:30:00,53.63,53.66,53.32,53.45,115744.0,41.8088,41.8322,41.5671,41.6685,115744.0
2022-05-06 10:00:00,53.44,53.93,53.32,53.84,71129.0,41.6607,42.0427,41.5671,41.9725,71129.0
2022-05-06 10:30:00,53.81,53.86,53.58,53.79,102887.0,41.9491,41.9881,41.7698,41.9335,102887.0
2022-05-06 11:00:00,53.76,53.93,53.7,53.85,63839.0,41.9102,42.0427,41.8634,41.9803,63839.0
2022-05-06 11:30:00,53.86,53.87,53.61,53.64,60085.0,41.9881,41.9959,41.7932,41.8166,60085.0
2022-05-06 12:00:00,53.64,53.83,53.63,53.83,67261.0,41.8166,41.9647,41.8088,41.9647,67261.0
2022-05-06 12:30:00,53.82,54.11,53.78,54.06,107060.0,41.9569,42.183,41.9257,42.144,107060.0
2022-05-06 13:00:00,54.07,54.16,53.76,53.81,52760.0,42.1518,42.222,41.9102,41.9491,52760.0
2022-05-06 13:30:00,53.82,53.99,53.81,53.82,54315.0,41.9569,42.0895,41.9491,41.9569,54315.0
2022-05-06 14:00:00,53.82,53.85,53.5,53.56,72566.0,41.9569,41.9803,41.7075,41.7542,72566.0
2022-05-06 14:30:00,53.53,53.69,53.44,53.54,49322.0,41.7308,41.8556,41.6607,41.7386,49322.0
2022-05-06 15:00:00,53.53,53.62,53.47,53.61,63552.0,41.7308,41.801,41.6841,41.7932,63552.0
2022-05-06 15:30:00,53.61,54.0,53.61,53.91,279074.0,41.7932,42.0973,41.7932,42.0271,279074.0
2022-05-09 09:30:00,53.51,53.61,53.07,53.36,139123.0,41.7153,41.7932,41.3722,41.5983,139123.0
2022-05-09 10:00:00,53.37,53.53,53.28,53.4,107510.0,41.6061,41.7308,41.536,41.6295,107510.0
2022-05-09 10:30:00,53.4,53.55,53.33,53.37,89863.0,41.6295,41.7464,41.5749,41.6061,89863.0
2022-05-09 11:00:00,53.35,53.56,53.34,53.48,82320.0,41.5905,41.7542,41.5827,41.6919,82320.0
2022-05-09 11:30:00,53.48,53.9,53.42,53.84,83494.0,41.6919,42.0193,41.6451,41.9725,83494.0
2022-05-09 12:00:00,53.85,54.08,53.75,54.08,64940.0,41.9803,42.1596,41.9024,42.1596,64940.0
2022-05-09 12:30:00,54.05,54.15,53.75,53.76,75667.0,42.1362,42.2142,41.9024,41.9102,75667.0
2022-05-09 13:00:00,53.76,53.93,53.71,53.93,63644.0,41.9102,42.0427,41.8712,42.0427,63644.0
2022-05-09 13:30:00,53.94,54.08,53.78,53.99,81659.0,42.0505,42.1596,41.9257,42.0895,81659.0
2022-05-09 14:00:00,54.0,54.25,54.0,54.11,69557.0,42.0973,42.2921,42.0973,42.183,69557.0
2022-05-09 14:30:00,54.09,54.18,54.01,54.14,69521.0,42.1674,42.2376,42.105,42.2064,69521.0
2022-05-09 15:00:00,54.15,54.22,53.86,53.9,122365.0,42.2142,42.2688,41.9881,42.0193,122365.0
2022-05-09 15:30:00,53.9,53.9,53.72,53.8,330405.0,42.0193,42.0193,41.879,41.9413,330405.0
2022-05-10 09:30:00,53.81,54.27,53.81,54.09,173987.0,41.9491,42.3077,41.9491,42.1674,173987.0
2022-05-10 10:00:00,54.09,54.14,53.62,53.63,87257.0,42.1674,42.2064,41.801,41.8088,87257.0
2022-05-10 10:30:00,53.63,53.72,53.55,53.65,67571.0,41.8088,41.879,41.7464,41.8244,67571.0
2022-05-10 11:00:00,53.63,53.71,53.28,53.34,109213.0,41.8088,41.8712,41.536,41.5827,109213.0
2022-05-10 11:30:00,53.34,53.38,53.13,53.22,96933.0,41.5827,41.6139,41.419,41.4892,96933.0
2022-05-10 12:00:00,53.2,53.28,53.02,53.08,91875.0,41.4736,41.536,41.3333,41.38,91875.0
2022-05-10 12:30:00,53.09,53.13,52.92,53.0,82300.0,41.3878,41.419,41.2553,41.3177,82300.0
2022-05-10 13:00:00,53.0,53.15,52.84,52.97,65587.0,41.3177,41.4346,41.1929,41.2943,65587.0
2022-05-10 13:30:00,52.97,53.37,52.97,53.34,77106.0,41.2943,41.6061,41.2943,41.5827,77106.0
2022-05-10 14:00:00,53.31,53.33,53.01,53.07,89959.0,41.5593,41.5749,41.3255,41.3722,89959.0
2022-05-10 14:30:00,53.07,53.1,52.87,52.89,93314.0,41.3722,41.3956,41.2163,41.2319,93314.0
2022-05-10 15:00:00,52.9,53.02,52.74,52.76,112889.0,41.2397,41.3333,41.115,41.1306,112889.0
2022-05-10 15:30:00,52.76,53.0,52.69,52.97,336969.0,41.1306,41.3177,41.076,41.2943,336969.0
2022-05-11 09:30:00,53.19,53.57,52.96,53.53,130458.0,41.4658,41.762,41.2865,41.7308,130458.0
2022-05-11 10:00:00,53.53,53.57,53.28,53.39,83850.0,41.7308,41.762,41.536,41.6217,83850.0
2022-05-11 10:30:00,53.37,53.56,53.29,53.4,81968.0,41.6061,41.7542,41.5438,41.6295,81968.0
2022-05-11 11:00:00,53.37,53.55,53.29,53.48,74215.0,41.6061,41.7464,41.5438,41.6919,74215.0
2022-05-11 11:30:00,53.47,53.63,53.37,53.4,63068.0,41.6841,41.8088,41.6061,41.6295,63068.0
2022-05-11 12:00:00,53.4,53.44,53.08,53.09,55050.0,41.6295,41.6607,41.38,41.3878,55050.0
2022-05-11 12:30:00,53.08,53.11,52.82,52.86,68331.0,41.38,41.4034,41.1773,41.2085,68331.0
2022-05-11 13:00:00,52.85,52.87,52.72,52.73,75229.0,41.2007,41.2163,41.0994,41.1072,75229.0
2022-05-11 13:30:00,52.73,52.75,52.44,52.49,56376.0,41.1072,41.1228,40.8811,40.9201,56376.0
2022-05-11 14:00:00,52.54,52.8,52.5,52.69,100963.0,40.9591,41.1618,40.9279,41.076,100963.0
2022-05-11 14:30:00,52.69,52.84,52.64,52.67,77961.0,41.076,41.1929,41.037,41.0604,77961.0
2022-05-11 15:00:00,52.66,52.66,52.5,52.53,75701.0,41.0526,41.0526,40.9279,40.9513,75701.0
2022-05-11 15:30:00,52.53,52.57,52.4,52.46,199373.0,40.9513,40.9825,40.8499,40.8967,199373.0
2022-05-12 09:30:00,52.34,52.54,52.05,52.05,244176.0,40.8032,40.9591,40.5771,40.5771,244176.0
2022-05-12 10:00:00,52.06,52.4,51.93,52.2,156827.0,40.5849,40.8499,40.4835,40.694,156827.0
2022-05-12 10:30:00,52.2,52.36,52.14,52.15,91382.0,40.694,40.8187,40.6472,40.655,91382.0
2022-05-12 11:00:00,52.15,52.36,52.03,52.08,72763.0,40.655,40.8187,40.5615,40.6005,72763.0
2022-05-12 11:30:00,52.08,52.09,51.7,51.73,74687.0,40.6005,40.6083,40.3042,40.3276,74687.0
2022-05-12 12:00:00,51.74,51.92,51.72,51.91,79639.0,40.3354,40.4757,40.3198,40.4679,79639.0
2022-05-12 12:30:00,51.91,52.07,51.85,51.86,67713.0,40.4679,40.5927,40.4212,40.429,67713.0
2022-05-12 13:00:00,51.87,51.92,51.73,51.78,69538.0,40.4367,40.4757,40.3276,40.3666,69538.0
2022-05-12 13:30:00,51.77,51.8,51.66,51.77,60852.0,40.3588,40.3822,40.273,40.3588,60852.0
2022-05-12 14:00:00,51.78,51.8,51.64,51.66,118889.0,40.3666,40.3822,40.2574,40.273,118889.0
2022-05-12 14:30:00,51.66,51.7,51.43,51.51,80951.0,40.273,40.3042,40.0937,40.1561,80951.0
2022-05-12 15:00:00,51.52,51.85,51.51,51.69,102956.0,40.1639,40.4212,40.1561,40.2964,102956.0
2022-05-12 15:30:00,51.69,52.07,51.68,52.07,307127.0,40.2964,40.5927,40.2886,40.5927,307127.0
2022-05-13 09:30:00,52.23,52.49,52.01,52.48,138074.0,40.7174,40.9201,40.5459,40.9123,138074.0
2022-05-13 10:00:00,52.49,52.86,52.46,52.8,80886.0,40.9201,41.2085,40.8967,41.1618,80886.0
2022-05-13 10:30:00,52.79,52.83,52.66,52.8,68712.0,41.154,41.1851,41.0526,41.1618,68712.0
2022-05-13 11:00:00,52.8,52.84,52.7,52.77,63144.0,41.1618,41.1929,41.0838,41.1384,63144.0
2022-05-13 11:30:00,52.77,52.81,52.65,52.73,33109.0,41.1384,41.1696,41.0448,41.1072,33109.0
2022-05-13 12:00:00,52.73,52.87,52.73,52.79,32745.0,41.1072,41.2163,41.1072,41.154,32745.0
2022-05-13 12:30:00,52.78,52.81,52.69,52.76,30192.0,41.1462,41.1696,41.076,41.1306,30192.0
2022-05-13 13:00:00,52.77,52.81,52.74,52.75,39756.0,41.1384,41.1696,41.115,41.1228,39756.0
2022-05-13 13:30:00,52.76,52.79,52.55,52.59,77051.0,41.1306,41.154,40.9669,40.998,77051.0
2022-05-13 14:00:00,52.58,52.58,52.41,52.52,53700.0,40.9903,40.9903,40.8577,40.9435,53700.0
2022-05-13 14:30:00,52.51,52.8,52.51,52.8,43251.0,40.9357,41.1618,40.9357,41.1618,43251.0
2022-05-13 15:00:00,52.8,52.93,52.79,52.91,101749.0,41.1618,41.2631,41.154,41.2475,101749.0
2022-05-13 15:30:00,52.91,53.04,52.84,52.9,221620.0,41.2475,41.3489,41.1929,41.2397,221620.0
2022-05-16 09:30:00,52.9,53.21,52.8,52.82,122940.0,41.2397,41.4814,41.1618,41.1773,122940.0
2022-05-16 10:00:00,52.83,53.13,52.82,53.13,76389.0,41.1851,41.419,41.1773,41.419,76389.0
2022-05-16 10:30:00,53.14,53.16,52.99,53.16,73460.0,41.4268,41.4424,41.3099,41.4424,73460.0
2022-05-16 11:00:00,53.15,53.32,53.12,53.32,48394.0,41.4346,41.5671,41.4112,41.5671,48394.0
2022-05-16 11:30:00,53.31,53.61,53.29,53.58,53754.0,41.5593,41.7932,41.5438,41.7698,53754.0
2022-05-16 12:00:00,53.58,53.66,53.55,53.65,46554.0,41.7698,41.8322,41.7464,41.8244,46554.0
2022-05-16 12:30:00,53.64,53.73,53.62,53.67,38067.0,41.8166,41.8868,41.801,41.84,38067.0
2022-05-16 13:00:00,53.66,53.96,53.66,53.95,54965.0,41.8322,42.0661,41.8322,42.0583,54965.0
2022-05-16 13:30:00,53.95,54.02,53.91,54.01,67834.0,42.0583,42.1128,42.0271,42.105,67834.0
2022-05-16 14:00:00,54.02,54.05,53.97,54.04,55199.0,42.1128,42.1362,42.0739,42.1284,55199.0
2022-05-16 14:30:00,54.04,54.07,53.9,53.94,72219.0,42.1284,42.1518,42.0193,42.0505,72219.0
2022-05-16 15:00:00,53.95,54.04,53.86,53.96,68745.0,42.0583,42.1284,41.9881,42.0661,68745.0
2022-05-16 15:30:00,53.95,53.97,53.75,53.83,254958.0,42.0583,42.0739,41.9024,41.9647,254958.0
2022-05-17 09:30:00,53.93,54.03,53.57,54.03,116423.0,42.0427,42.1206,41.762,42.1206,116423.0
2022-05-17 10:00:00,54.04,54.14,53.92,53.98,94777.0,42.1284,42.2064,42.0349,42.0817,94777.0
2022-05-17 10:30:00,53.99,54.08,53.96,54.07,60864.0,42.0895,42.1596,42.0661,42.1518,60864.0
2022-05-17 11:00:00,54.07,54.09,53.92,53.98,96117.0,42.1518,42.1674,42.0349,42.0817,96117.0
2022-05-17 11:30:00,53.99,54.02,53.77,53.81,71652.0,42.0895,42.1128,41.9179,41.9491,71652.0
2022-05-17 12:00:00,53.81,53.89,53.74,53.85,44078.0,41.9491,42.0115,41.8946,41.9803,44078.0
2022-05-17 12:30:00,53.84,54.05,53.79,54.0,55505.0,41.9725,42.1362,41.9335,42.0973,55505.0
2022-05-17 13:00:00,54.01,54.01,53.83,53.83,44831.0,42.105,42.105,41.9647,41.9647,44831.0
2022-05-17 13:30:00,53.84,53.86,53.76,53.76,33083.0,41.9725,41.9881,41.9102,41.9102,33083.0
2022-05-17 14:00:00,53.77,53.81,53.53,53.64,74144.0,41.9179,41.9491,41.7308,41.8166,74144.0
2022-05-17 14:30:00,53.63,53.74,53.52,53.72,85648.0,41.8088,41.8946,41.7231,41.879,85648.0
2022-05-17 15:00:00,53.72,53.84,53.66,53.84,79960.0,41.879,41.9725,41.8322,41.9725,79960.0
2022-05-17 15:30:00,53.84,53.84,53.71,53.77,205013.0,41.9725,41.9725,41.8712,41.9179,205013.0
2022-05-18 09:30:00,53.59,53.62,53.39,53.43,80604.0,41.7776,41.801,41.6217,41.6529,80604.0
2022-05-18 10:00:00,53.46,53.56,53.43,53.45,49812.0,41.6763,41.7542,41.6529,41.6685,49812.0
2022-05-18 10:30:00,53.45,53.48,53.34,53.4,35068.0,41.6685,41.6919,41.5827,41.6295,35068.0
2022-05-18 11:00:00,53.42,53.42,53.29,53.34,46730.0,41.6451,41.6451,41.5438,41.5827,46730.0
2022-05-18 11:30:00,53.35,53.4,53.24,53.3,27545.0,41.5905,41.6295,41.5048,41.5515,27545.0
2022-05-18 12:00:00,53.29,53.3,53.22,53.28,22991.0,41.5438,41.5515,41.4892,41.536,22991.0
2022-05-18 12:30:00,53.27,53.35,53.27,53.3,28639.0,41.5282,41.5905,41.5282,41.5515,28639.0
2022-05-18 13:00:00,53.29,53.29,53.11,53.14,43016.0,41.5438,41.5438,41.4034,41.4268,43016.0
2022-05-18 13:30:00,53.13,53.16,52.99,53.03,48265.0,41.419,41.4424,41.3099,41.3411,48265.0
2022-05-18 14:00:00,53.07,53.17,53.04,53.14,33625.0,41.3722,41.4502,41.3489,41.4268,33625.0
2022-05-18 14:30:00,53.13,53.15,52.94,52.96,38383.0,41.419,41.4346,41.2709,41.2865,38383.0
2022-05-18 15:00:00,52.95,53.04,52.86,52.87,59548.0,41.2787,41.3489,41.2085,41.2163,59548.0
2022-05-18 15:30:00,52.87,53.05,52.85,53.03,186430.0,41.2163,41.3567,41.2007,41.3411,186430.0
2022-05-19 09:30:00,52.8,52.87,52.63,52.72,173288.0,41.1618,41.2163,41.0292,41.0994,173288.0
2022-05-19 10:00:00,52.72,53.02,52.72,52.94,94791.0,41.0994,41.3333,41.0994,41.2709,94791.0
2022-05-19 10:30:00,52.88,52.94,52.58,52.58,76771.0,41.2241,41.2709,40.9903,40.9903,76771.0
2022-05-19 11:00:00,52.59,52.71,52.55,52.65,66025.0,40.998,41.0916,40.9669,41.0448,66025.0
2022-05-19 11:30:00,52.66,52.95,52.66,52.7,121391.0,41.0526,41.2787,41.0526,41.0838,121391.0
2022-05-19 12:00:00,52.72,52.74,52.57,52.58,59902.0,41.0994,41.115,40.9825,40.9903,59902.0
2022-05-19 12:30:00,52.6,52.63,52.45,52.55,66035.0,41.0058,41.0292,40.8889,40.9669,66035.0
2022-05-19 13:00:00,52.58,52.64,52.43,52.58,43493.0,40.9903,41.037,40.8733,40.9903,43493.0
2022-05-19 13:30:00,52.59,52.76,52.49,52.73,66624.0,40.998,41.1306,40.9201,41.1072,66624.0
2022-05-19 14:00:00,52.73,52.73,52.53,52.65,51019.0,41.1072,41.1072,40.9513,41.0448,51019.0
2022-05-19 14:30:00,52.64,52.78,52.58,52.76,68952.0,41.037,41.1462,40.9903,41.1306,68952.0
2022-05-19 15:00:00,52.75,52.82,52.59,52.6,69743.0,41.1228,41.1773,40.998,41.0058,69743.0
2022-05-19 15:30:00,52.58,52.65,52.33,52.36,362762.0,40.9903,41.0448,40.7954,40.8187,362762.0
2022-05-20 09:30:00,52.6,52.6,52.36,52.52,181086.0,41.0058,41.0058,40.8187,40.9435,181086.0
2022-05-20 10:00:00,52.52,52.63,52.26,52.3,132783.0,40.9435,41.0292,40.7408,40.772,132783.0
2022-05-20 10:30:00,52.27,52.39,52.26,52.26,84834.0,40.7486,40.8421,40.7408,40.7408,84834.0
2022-05-20 11:00:00,52.25,52.3,52.14,52.23,66012.0,40.733,40.772,40.6472,40.7174,66012.0
2022-05-20 11:30:00,52.23,52.32,52.15,52.16,57400.0,40.7174,40.7876,40.655,40.6628,57400.0
2022-05-20 12:00:00,52.15,52.21,51.97,52.13,79822.0,40.655,40.7018,40.5147,40.6394,79822.0
2022-05-20 12:30:00,52.12,52.18,52.01,52.15,51001.0,40.6316,40.6784,40.5459,40.655,51001.0
2022-05-20 13:00:00,52.14,52.16,52.02,52.03,39734.0,40.6472,40.6628,40.5537,40.5615,39734.0
2022-05-20 13:30:00,52.02,52.3,52.02,52.2,43827.0,40.5537,40.772,40.5537,40.694,43827.0
2022-05-20 14:00:00,52.2,52.21,52.03,52.12,89233.0,40.694,40.7018,40.5615,40.6316,89233.0
2022-05-20 14:30:00,52.11,52.26,52.03,52.19,83251.0,40.6238,40.7408,40.5615,40.6862,83251.0
2022-05-20 15:00:00,52.19,52.4,52.14,52.4,96504.0,40.6862,40.8499,40.6472,40.8499,96504.0
2022-05-20 15:30:00,52.4,52.68,52.34,52.64,391630.0,40.8499,41.0682,40.8032,41.037,391630.0
2022-05-23 09:30:00,53.03,53.16,52.81,52.99,75560.0,41.3411,41.4424,41.1696,41.3099,75560.0
2022-05-23 10:00:00,52.99,53.38,52.96,53.37,47493.0,41.3099,41.6139,41.2865,41.6061,47493.0
2022-05-23 10:30:00,53.38,53.53,53.33,53.51,41416.0,41.6139,41.7308,41.5749,41.7153,41416.0
2022-05-23 11:00:00,53.51,53.61,53.48,53.57,39255.0,41.7153,41.7932,41.6919,41.762,39255.0
2022-05-23 11:30:00,53.57,53.62,53.52,53.55,25109.0,41.762,41.801,41.7231,41.7464,25109.0
2022-05-23 12:00:00,53.55,53.55,53.44,53.44,28254.0,41.7464,41.7464,41.6607,41.6607,28254.0
2022-05-23 12:30:00,53.44,53.47,53.28,53.4,46225.0,41.6607,41.6841,41.536,41.6295,46225.0
2022-05-23 13:00:00,53.39,53.4,53.27,53.36,28478.0,41.6217,41.6295,41.5282,41.5983,28478.0
2022-05-23 13:30:00,53.35,53.61,53.3,53.55,64029.0,41.5905,41.7932,41.5515,41.7464,64029.0
2022-05-23 14:00:00,53.55,53.66,53.48,53.63,47133.0,41.7464,41.8322,41.6919,41.8088,47133.0
2022-05-23 14:30:00,53.63,53.65,53.49,53.5,25106.0,41.8088,41.8244,41.6997,41.7075,25106.0
2022-05-23 15:00:00,53.5,53.55,53.42,53.47,38074.0,41.7075,41.7464,41.6451,41.6841,38074.0
2022-05-23 15:30:00,53.47,53.51,53.32,53.35,155550.0,41.6841,41.7153,41.5671,41.5905,155550.0
2022-05-24 09:30:00,53.08,53.33,52.89,53.21,255662.0,41.38,41.5749,41.2319,41.4814,255662.0
2022-05-24 10:00:00,53.21,53.33,52.91,52.98,78100.0,41.4814,41.5749,41.2475,41.3021,78100.0
2022-05-24 10:30:00,52.97,53.03,52.89,52.98,55136.0,41.2943,41.3411,41.2319,41.3021,55136.0
2022-05-24 11:00:00,52.98,53.08,52.89,52.97,59078.0,41.3021,41.38,41.2319,41.2943,59078.0
2022-05-24 11:30:00,52.96,53.15,52.92,53.13,67487.0,41.2865,41.4346,41.2553,41.419,67487.0
2022-05-24 12:00:00,53.14,53.33,53.09,53.19,43631.0,41.4268,41.5749,41.3878,41.4658,43631.0
2022-05-24 12:30:00,53.2,53.22,53.11,53.19,42166.0,41.4736,41.4892,41.4034,41.4658,42166.0
2022-05-24 13:00:00,53.2,53.21,53.1,53.2,33875.0,41.4736,41.4814,41.3956,41.4736,33875.0
2022-05-24 13:30:00,53.21,53.33,53.17,53.26,111104.0,41.4814,41.5749,41.4502,41.5204,111104.0
2022-05-24 14:00:00,53.27,53.41,53.23,53.26,189160.0,41.5282,41.6373,41.497,41.5204,189160.0
2022-05-24 14:30:00,53.26,53.5,53.24,53.3,103534.0,41.5204,41.7075,41.5048,41.5515,103534.0
2022-05-24 15:00:00,53.3,53.49,53.3,53.43,110975.0,41.5515,41.6997,41.5515,41.6529,110975.0
2022-05-24 15:30:00,53.43,53.5,53.31,53.33,537323.0,41.6529,41.7075,41.5593,41.5749,537323.0
2022-05-25 09:30:00,53.4,53.52,53.02,53.41,83067.0,41.6295,41.7231,41.3333,41.6373,83067.0
2022-05-25 10:00:00,53.4,53.56,53.34,53.47,50428.0,41.6295,41.7542,41.5827,41.6841,50428.0
2022-05-25 10:30:00,53.46,53.57,53.37,53.44,64543.0,41.6763,41.762,41.6061,41.6607,64543.0
2022-05-25 11:00:00,53.47,53.52,53.38,53.51,57800.0,41.6841,41.7231,41.6139,41.7153,57800.0
2022-05-25 11:30:00,53.5,53.5,53.34,53.4,37423.0,41.7075,41.7075,41.5827,41.6295,37423.0
2022-05-25 12:00:00,53.4,53.43,53.15,53.17,35441.0,41.6295,41.6529,41.4346,41.4502,35441.0
2022-05-25 12:30:00,53.21,53.26,53.13,53.2,56923.0,41.4814,41.5204,41.419,41.4736,56923.0
2022-05-25 13:00:00,53.19,53.24,53.16,53.21,30269.0,41.4658,41.5048,41.4424,41.4814,30269.0
2022-05-25 13:30:00,53.2,53.24,53.17,53.21,24905.0,41.4736,41.5048,41.4502,41.4814,24905.0
2022-05-25 14:00:00,53.2,53.52,53.06,53.51,72141.0,41.4736,41.7231,41.3644,41.7153,72141.0
2022-05-25 14:30:00,53.54,53.67,53.49,53.6,58954.0,41.7386,41.84,41.6997,41.7854,58954.0
2022-05-25 15:00:00,53.6,53.67,53.53,53.58,76301.0,41.7854,41.84,41.7308,41.7698,76301.0
2022-05-25 15:30:00,53.58,53.61,53.45,53.49,195157.0,41.7698,41.7932,41.6685,41.6997,195157.0
2022-05-26 09:30:00,53.59,53.63,53.4,53.61,125260.0,41.7776,41.8088,41.6295,41.7932,125260.0
2022-05-26 10:00:00,53.62,53.82,53.62,53.77,56843.0,41.801,41.9569,41.801,41.9179,56843.0
2022-05-26 10:30:00,53.77,53.78,53.68,53.74,48627.0,41.9179,41.9257,41.8478,41.8946,48627.0
2022-05-26 11:00:00,53.73,53.8,53.62,53.63,40517.0,41.8868,41.9413,41.801,41.8088,40517.0
2022-05-26 11:30:00,53.63,53.65,53.5,53.64,36585.0,41.8088,41.8244,41.7075,41.8166,36585.0
2022-05-26 12:00:00,53.63,53.68,53.6,53.61,23807.0,41.8088,41.8478,41.7854,41.7932,23807.0
2022-05-26 12:30:00,53.6,53.64,53.57,53.62,37799.0,41.7854,41.8166,41.762,41.801,37799.0
2022-05-26 13:00:00,53.62,53.68,53.58,53.62,27852.0,41.801,41.8478,41.7698,41.801,27852.0
2022-05-26 13:30:00,53.61,53.69,53.51,53.53,39205.0,41.7932,41.8556,41.7153,41.7308,39205.0
2022-05-26 14:00:00,53.53,53.63,53.51,53.6,36404.0,41.7308,41.8088,41.7153,41.7854,36404.0
2022-05-26 14:30:00,53.61,53.63,53.54,53.61,27015.0,41.7932,41.8088,41.7386,41.7932,27015.0
2022-05-26 15:00:00,53.61,53.69,53.59,53.62,47335.0,41.7932,41.8556,41.7776,41.801,47335.0
2022-05-26 15:30:00,53.62,53.69,53.49,53.52,301478.0,41.801,41.8556,41.6997,41.7231,301478.0
2022-05-27 09:30:00,53.6,53.77,53.4,53.66,107269.0,41.7854,41.9179,41.6295,41.8322,107269.0
2022-05-27 10:00:00,53.67,53.72,53.55,53.72,62673.0,41.84,41.879,41.7464,41.879,62673.0
2022-05-27 10:30:00,53.72,53.74,53.64,53.7,61732.0,41.879,41.8946,41.8166,41.8634,61732.0
2022-05-27 11:00:00,53.71,53.87,53.7,53.87,56031.0,41.8712,41.9959,41.8634,41.9959,56031.0
2022-05-27 11:30:00,53.87,53.9,53.77,53.86,77075.0,41.9959,42.0193,41.9179,41.9881,77075.0
2022-05-27 12:00:00,53.86,53.91,53.79,53.83,56353.0,41.9881,42.0271,41.9335,41.9647,56353.0
2022-05-27 12:30:00,53.82,53.9,53.79,53.8,29549.0,41.9569,42.0193,41.9335,41.9413,29549.0
2022-05-27 13:00:00,53.8,53.84,53.75,53.79,35162.0,41.9413,41.9725,41.9024,41.9335,35162.0
2022-05-27 13:30:00,53.8,53.9,53.78,53.89,29890.0,41.9413,42.0193,41.9257,42.0115,29890.0
2022-05-27 14:00:00,53.88,53.91,53.82,53.91,30023.0,42.0037,42.0271,41.9569,42.0271,30023.0
2022-05-27 14:30:00,53.91,54.05,53.87,54.04,51353.0,42.0271,42.1362,41.9959,42.1284,51353.0
2022-05-27 15:00:00,54.04,54.15,54.01,54.13,71397.0,42.1284,42.2142,42.105,42.1986,71397.0
2022-05-27 15:30:00,54.13,54.17,54.01,54.1,207757.0,42.1986,42.2298,42.105,42.1752,207757.0
2022-05-31 09:30:00,54.65,54.66,54.2,54.53,167430.0,42.604,42.6118,42.2532,42.5104,167430.0
2022-05-31 10:00:00,54.54,54.72,54.54,54.67,103790.0,42.5182,42.6585,42.5182,42.6196,103790.0
2022-05-31 10:30:00,54.67,54.8,54.67,54.67,101995.0,42.6196,42.7209,42.6196,42.6196,101995.0
2022-05-31 11:00:00,54.68,54.74,54.56,54.59,152382.0,42.6274,42.6741,42.5338,42.5572,152382.0
2022-05-31 11:30:00,54.58,54.89,54.56,54.88,97592.0,42.5494,42.7911,42.5338,42.7833,97592.0
2022-05-31 12:00:00,54.88,54.95,54.83,54.88,74664.0,42.7833,42.8379,42.7443,42.7833,74664.0
2022-05-31 12:30:00,54.88,54.94,54.82,54.83,53866.0,42.7833,42.8301,42.7365,42.7443,53866.0
2022-05-31 13:00:00,54.82,54.89,54.7,54.73,65323.0,42.7365,42.7911,42.643,42.6663,65323.0
2022-05-31 13:30:00,54.73,54.85,54.69,54.84,44421.0,42.6663,42.7599,42.6352,42.7521,44421.0
2022-05-31 14:00:00,54.83,54.88,54.66,54.71,67720.0,42.7443,42.7833,42.6118,42.6508,67720.0
2022-05-31 14:30:00,54.71,54.83,54.62,54.65,63749.0,42.6508,42.7443,42.5806,42.604,63749.0
2022-05-31 15:00:00,54.65,54.72,54.55,54.58,47958.0,42.604,42.6585,42.526,42.5494,47958.0
2022-05-31 15:30:00,54.59,54.6,54.44,54.45,191175.0,42.5572,42.565,42.4403,42.4481,191175.0
2022-06-01 09:30:00,54.5,54.65,54.21,54.4,100790.0,42.487,42.604,42.261,42.4091,100790.0
2022-06-01 10:00:00,54.37,54.42,54.12,54.18,114802.0,42.3857,42.4247,42.1908,42.2376,114802.0
2022-06-01 10:30:00,54.17,54.27,54.14,54.27,76117.0,42.2298,42.3077,42.2064,42.3077,76117.0
2022-06-01 11:00:00,54.28,54.34,54.23,54.3,92830.0,42.3155,42.3623,42.2766,42.3311,92830.0
2022-06-01 11:30:00,54.28,54.33,54.2,54.3,59463.0,42.3155,42.3545,42.2532,42.3311,59463.0
2022-06-01 12:00:00,54.3,54.39,54.24,54.24,37693.0,42.3311,42.4013,42.2844,42.2844,37693.0
2022-06-01 12:30:00,54.22,54.38,54.22,54.26,27541.0,42.2688,42.3935,42.2688,42.2999,27541.0
2022-06-01 13:00:00,54.24,54.37,54.21,54.37,39934.0,42.2844,42.3857,42.261,42.3857,39934.0
2022-06-01 13:30:00,54.35,54.51,54.34,54.49,34141.0,42.3701,42.4948,42.3623,42.4792,34141.0
2022-06-01 14:00:00,54.49,54.62,54.44,54.57,39843.0,42.4792,42.5806,42.4403,42.5416,39843.0
2022-06-01 14:30:00,54.56,54.6,54.5,54.5,26084.0,42.5338,42.565,42.487,42.487,26084.0
2022-06-01 15:00:00,54.49,54.51,54.34,54.37,37595.0,42.4792,42.4948,42.3623,42.3857,37595.0
2022-06-01 15:30:00,54.36,54.44,54.19,54.19,192590.0,42.3779,42.4403,42.2454,42.2454,192590.0
2022-06-02 09:30:00,54.37,54.41,53.99,54.02,123880.0,42.3857,42.4169,42.0895,42.1128,123880.0
2022-06-02 10:00:00,54.02,54.24,53.96,54.01,56986.0,42.1128,42.2844,42.0661,42.105,56986.0
2022-06-02 10:30:00,54.02,54.2,53.99,54.18,43045.0,42.1128,42.2532,42.0895,42.2376,43045.0
2022-06-02 11:00:00,54.21,54.42,54.2,54.39,42284.0,42.261,42.4247,42.2532,42.4013,42284.0
2022-06-02 11:30:00,54.39,54.62,54.36,54.59,37318.0,42.4013,42.5806,42.3779,42.5572,37318.0
2022-06-02 12:00:00,54.58,54.66,54.54,54.66,36636.0,42.5494,42.6118,42.5182,42.6118,36636.0
2022-06-02 12:30:00,54.66,54.74,54.61,54.71,43942.0,42.6118,42.6741,42.5728,42.6508,43942.0
2022-06-02 13:00:00,54.71,54.75,54.6,54.64,58011.0,42.6508,42.6819,42.565,42.5962,58011.0
2022-06-02 13:30:00,54.65,54.78,54.64,54.73,49482.0,42.604,42.7053,42.5962,42.6663,49482.0
2022-06-02 14:00:00,54.73,54.82,54.7,54.76,34169.0,42.6663,42.7365,42.643,42.6897,34169.0
2022-06-02 14:30:00,54.76,54.8,54.7,54.71,43199.0,42.6897,42.7209,42.643,42.6508,43199.0
2022-06-02 15:00:00,54.71,54.76,54.7,54.73,35599.0,42.6508,42.6897,42.643,42.6663,35599.0
2022-06-02 15:30:00,54.73,54.88,54.73,54.85,113467.0,42.6663,42.7833,42.6663,42.7599,113467.0
2022-06-03 09:30:00,54.73,54.89,54.66,54.75,87474.0,42.6663,42.7911,42.6118,42.6819,87474.0
2022-06-03 10:00:00,54.73,54.89,54.69,54.76,44097.0,42.6663,42.7911,42.6352,42.6897,44097.0
2022-06-03 10:30:00,54.75,54.87,54.72,54.8,35566.0,42.6819,42.7755,42.6585,42.7209,35566.0
2022-06-03 11:00:00,54.77,54.8,54.71,54.75,30492.0,42.6975,42.7209,42.6508,42.6819,30492.0
2022-06-03 11:30:00,54.76,54.76,54.56,54.63,40745.0,42.6897,42.6897,42.5338,42.5884,40745.0
2022-06-03 12:00:00,54.63,54.76,54.63,54.72,23936.0,42.5884,42.6897,42.5884,42.6585,23936.0
2022-06-03 12:30:00,54.73,54.78,54.68,54.7,17669.0,42.6663,42.7053,42.6274,42.643,17669.0
2022-06-03 13:00:00,54.7,54.77,54.58,54.64,27522.0,42.643,42.6975,42.5494,42.5962,27522.0
2022-06-03 13:30:00,54.61,54.67,54.57,54.58,25140.0,42.5728,42.6196,42.5416,42.5494,25140.0
2022-06-03 14:00:00,54.57,54.69,54.56,54.69,20053.0,42.5416,42.6352,42.5338,42.6352,20053.0
2022-06-03 14:30:00,54.69,54.7,54.58,54.62,17449.0,42.6352,42.643,42.5494,42.5806,17449.0
2022-06-03 15:00:00,54.63,54.63,54.5,54.53,25327.0,42.5884,42.5884,42.487,42.5104,25327.0
2022-06-03 15:30:00,54.52,54.54,54.37,54.47,103751.0,42.5026,42.5182,42.3857,42.4637,103751.0
2022-06-06 09:30:00,54.52,54.87,54.52,54.59,66961.0,42.5026,42.7755,42.5026,42.5572,66961.0
2022-06-06 10:00:00,54.6,54.79,54.57,54.63,33045.0,42.565,42.7131,42.5416,42.5884,33045.0
2022-06-06 10:30:00,54.63,54.79,54.6,54.74,22200.0,42.5884,42.7131,42.565,42.6741,22200.0
2022-06-06 11:00:00,54.72,54.75,54.49,54.51,37970.0,42.6585,42.6819,42.4792,42.4948,37970.0
2022-06-06 11:30:00,54.51,54.53,54.35,54.39,30844.0,42.4948,42.5104,42.3701,42.4013,30844.0
2022-06-06 12:00:00,54.38,54.39,54.3,54.33,33895.0,42.3935,42.4013,42.3311,42.3545,33895.0
2022-06-06 12:30:00,54.34,54.4,54.33,54.36,29170.0,42.3623,42.4091,42.3545,42.3779,29170.0
2022-06-06 13:00:00,54.36,54.39,54.29,54.35,19540.0,42.3779,42.4013,42.3233,42.3701,19540.0
2022-06-06 13:30:00,54.35,54.45,54.35,54.42,25711.0,42.3701,42.4481,42.3701,42.4247,25711.0
2022-06-06 14:00:00,54.41,54.41,54.28,54.31,35804.0,42.4169,42.4169,42.3155,42.3389,35804.0
2022-06-06 14:30:00,54.3,54.35,54.27,54.29,28236.0,42.3311,42.3701,42.3077,42.3233,28236.0
2022-06-06 15:00:00,54.29,54.34,54.27,54.28,32381.0,42.3233,42.3623,42.3077,42.3155,32381.0
2022-06-06 15:30:00,54.27,54.37,54.26,54.26,112542.0,42.3077,42.3857,42.2999,42.2999,112542.0
2022-06-07 09:30:00,54.16,54.54,54.11,54.47,110392.0,42.222,42.5182,42.183,42.4637,110392.0
2022-06-07 10:00:00,54.45,54.72,54.45,54.72,57529.0,42.4481,42.6585,42.4481,42.6585,57529.0
2022-06-07 10:30:00,54.71,54.83,54.7,54.73,51695.0,42.6508,42.7443,42.643,42.6663,51695.0
2022-06-07 11:00:00,54.74,54.84,54.73,54.74,34856.0,42.6741,42.7521,42.6663,42.6741,34856.0
2022-06-07 11:30:00,54.74,54.85,54.68,54.82,41296.0,42.6741,42.7599,42.6274,42.7365,41296.0
2022-06-07 12:00:00,54.82,54.83,54.68,54.7,42501.0,42.7365,42.7443,42.6274,42.643,42501.0
2022-06-07 12:30:00,54.7,54.82,54.7,54.75,30996.0,42.643,42.7365,42.643,42.6819,30996.0
2022-06-07 13:00:00,54.74,54.85,54.73,54.83,32601.0,42.6741,42.7599,42.6663,42.7443,32601.0
2022-06-07 13:30:00,54.82,54.85,54.72,54.73,26720.0,42.7365,42.7599,42.6585,42.6663,26720.0
2022-06-07 14:00:00,54.73,54.86,54.72,54.83,40414.0,42.6663,42.7677,42.6585,42.7443,40414.0
2022-06-07 14:30:00,54.82,54.87,54.75,54.81,49961.0,42.7365,42.7755,42.6819,42.7287,49961.0
2022-06-07 15:00:00,54.8,54.89,54.76,54.88,44655.0,42.7209,42.7911,42.6897,42.7833,44655.0
2022-06-07 15:30:00,54.88,55.13,54.87,55.11,174965.0,42.7833,42.9782,42.7755,42.9626,174965.0
2022-06-08 09:30:00,55.0,55.0,54.85,54.89,108494.0,42.8768,42.8768,42.7599,42.7911,108494.0
2022-06-08 10:00:00,54.89,54.89,54.67,54.69,71424.0,42.7911,42.7911,42.6196,42.6352,71424.0
2022-06-08 10:30:00,54.68,54.74,54.65,54.66,57755.0,42.6274,42.6741,42.604,42.6118,57755.0
2022-06-08 11:00:00,54.66,54.73,54.61,54.68,43274.0,42.6118,42.6663,42.5728,42.6274,43274.0
2022-06-08 11:30:00,54.68,54.73,54.65,54.66,42580.0,42.6274,42.6663,42.604,42.6118,42580.0
2022-06-08 12:00:00,54.63,54.66,54.45,54.53,49642.0,42.5884,42.6118,42.4481,42.5104,49642.0
2022-06-08 12:30:00,54.53,54.54,54.35,54.38,57017.0,42.5104,42.5182,42.3701,42.3935,57017.0
2022-06-08 13:00:00,54.37,54.38,54.18,54.19,60532.0,42.3857,42.3935,42.2376,42.2454,60532.0
2022-06-08 13:30:00,54.18,54.28,54.14,54.18,57671.0,42.2376,42.3155,42.2064,42.2376,57671.0
2022-06-08 14:00:00,54.19,54.24,54.12,54.14,74002.0,42.2454,42.2844,42.1908,42.2064,74002.0
2022-06-08 14:30:00,54.14,54.18,54.02,54.1,68702.0,42.2064,42.2376,42.1128,42.1752,68702.0
2022-06-08 15:00:00,54.1,54.22,54.03,54.22,91594.0,42.1752,42.2688,42.1206,42.2688,91594.0
2022-06-08 15:30:00,54.22,54.28,54.11,54.2,252927.0,42.2688,42.3155,42.183,42.2532,252927.0
2022-06-09 09:30:00,54.08,54.38,54.05,54.29,103561.0,42.1596,42.3935,42.1362,42.3233,103561.0
2022-06-09 10:00:00,54.29,54.3,53.99,54.01,52736.0,42.3233,42.3311,42.0895,42.105,52736.0
2022-06-09 10:30:00,54.02,54.07,53.78,53.84,51842.0,42.1128,42.1518,41.9257,41.9725,51842.0
2022-06-09 11:00:00,53.83,53.86,53.73,53.8,51751.0,41.9647,41.9881,41.8868,41.9413,51751.0
2022-06-09 11:30:00,53.82,53.92,53.78,53.9,24683.0,41.9569,42.0349,41.9257,42.0193,24683.0
2022-06-09 12:00:00,53.89,53.92,53.78,53.81,26882.0,42.0115,42.0349,41.9257,41.9491,26882.0
2022-06-09 12:30:00,53.82,53.89,53.73,53.81,32112.0,41.9569,42.0115,41.8868,41.9491,32112.0
2022-06-09 13:00:00,53.82,53.86,53.67,53.69,27426.0,41.9569,41.9881,41.84,41.8556,27426.0
2022-06-09 13:30:00,53.66,53.74,53.64,53.73,31349.0,41.8322,41.8946,41.8166,41.8868,31349.0
2022-06-09 14:00:00,53.73,53.73,53.62,53.63,22401.0,41.8868,41.8868,41.801,41.8088,22401.0
2022-06-09 14:30:00,53.63,53.64,53.54,53.54,28397.0,41.8088,41.8166,41.7386,41.7386,28397.0
2022-06-09 15:00:00,53.54,53.54,53.38,53.4,51132.0,41.7386,41.7386,41.6139,41.6295,51132.0
2022-06-09 15:30:00,53.4,53.44,53.24,53.26,300445.0,41.6295,41.6607,41.5048,41.5204,300445.0
2022-06-10 09:30:00,52.69,52.7,52.34,52.61,129463.0,41.076,41.0838,40.8032,41.0136,129463.0
2022-06-10 10:00:00,52.62,52.62,52.34,52.37,89026.0,41.0214,41.0214,40.8032,40.8265,89026.0
2022-06-10 10:30:00,52.34,52.62,52.32,52.56,57788.0,40.8032,41.0214,40.7876,40.9747,57788.0
2022-06-10 11:00:00,52.55,52.63,52.5,52.53,32318.0,40.9669,41.0292,40.9279,40.9513,32318.0
2022-06-10 11:30:00,52.52,52.62,52.43,52.62,22983.0,40.9435,41.0214,40.8733,41.0214,22983.0
2022-06-10 12:00:00,52.62,52.69,52.51,52.6,108022.0,41.0214,41.076,40.9357,41.0058,108022.0
2022-06-10 12:30:00,52.6,52.61,52.49,52.52,31925.0,41.0058,41.0136,40.9201,40.9435,31925.0
2022-06-10 13:00:00,52.52,52.6,52.48,52.59,25687.0,40.9435,41.0058,40.9123,40.998,25687.0
2022-06-10 13:30:00,52.57,52.66,52.5,52.57,35369.0,40.9825,41.0526,40.9279,40.9825,35369.0
2022-06-10 14:00:00,52.57,52.76,52.56,52.63,31398.0,40.9825,41.1306,40.9747,41.0292,31398.0
2022-06-10 14:30:00,52.65,52.76,52.56,52.75,29645.0,41.0448,41.1306,40.9747,41.1228,29645.0
2022-06-10 15:00:00,52.74,52.79,52.62,52.77,61785.0,41.115,41.154,41.0214,41.1384,61785.0
2022-06-10 15:30:00,52.75,52.78,52.5,52.52,193150.0,41.1228,41.1462,40.9279,40.9435,193150.0
2022-06-13 09:30:00,51.9,52.05,51.41,51.55,219154.0,40.4601,40.5771,40.0781,40.1873,219154.0
2022-06-13 10:00:00,51.54,51.55,51.29,51.31,93766.0,40.1795,40.1873,39.9846,40.0002,93766.0
2022-06-13 10:30:00,51.31,51.44,51.3,51.4,76046.0,40.0002,40.1015,39.9924,40.0703,76046.0
2022-06-13 11:00:00,51.39,51.41,51.17,51.32,67848.0,40.0626,40.0781,39.891,40.008,67848.0
2022-06-13 11:30:00,51.32,51.61,51.25,51.6,57533.0,40.008,40.2341,39.9534,40.2263,57533.0
2022-06-13 12:00:00,51.6,51.73,51.57,51.61,57829.0,40.2263,40.3276,40.2029,40.2341,57829.0
2022-06-13 12:30:00,51.59,51.67,51.46,51.46,30174.0,40.2185,40.2808,40.1171,40.1171,30174.0
2022-06-13 13:00:00,51.47,51.52,51.41,51.46,44314.0,40.1249,40.1639,40.0781,40.1171,44314.0
2022-06-13 13:30:00,51.46,51.67,51.41,51.52,63875.0,40.1171,40.2808,40.0781,40.1639,63875.0
2022-06-13 14:00:00,51.52,51.54,51.35,51.4,66996.0,40.1639,40.1795,40.0314,40.0703,66996.0
2022-06-13 14:30:00,51.39,51.54,51.32,51.36,47949.0,40.0626,40.1795,40.008,40.0392,47949.0
2022-06-13 15:00:00,51.36,51.52,51.21,51.22,99278.0,40.0392,40.1639,39.9222,39.93,99278.0
2022-06-13 15:30:00,51.22,51.23,51.06,51.21,349161.0,39.93,39.9378,39.8053,39.9222,349161.0
2022-06-14 09:30:00,50.46,50.46,50.07,50.26,313268.0,39.9111,39.9111,39.6026,39.7529,313268.0
2022-06-14 10:00:00,50.25,50.29,49.99,50.01,127556.0,39.745,39.7766,39.5394,39.5552,127556.0
2022-06-14 10:30:00,50.01,50.07,49.66,49.71,114227.0,39.5552,39.6026,39.2783,39.3179,114227.0
2022-06-14 11:00:00,49.71,49.79,49.45,49.56,114769.0,39.3179,39.3812,39.1122,39.1992,114769.0
2022-06-14 11:30:00,49.55,49.63,49.46,49.47,89494.0,39.1913,39.2546,39.1202,39.1281,89494.0
2022-06-14 12:00:00,49.45,49.46,49.29,49.34,78749.0,39.1122,39.1202,38.9857,39.0252,78749.0
2022-06-14 12:30:00,49.34,49.36,49.11,49.2,80962.0,39.0252,39.0411,38.8433,38.9145,80962.0
2022-06-14 13:00:00,49.21,49.43,49.17,49.29,50862.0,38.9224,39.0964,38.8908,38.9857,50862.0
2022-06-14 13:30:00,49.27,49.27,48.99,48.99,96001.0,38.9699,38.9699,38.7484,38.7484,96001.0
2022-06-14 14:00:00,49.0,49.18,49.0,49.16,78465.0,38.7563,38.8987,38.7563,38.8829,78465.0
2022-06-14 14:30:00,49.16,49.19,48.95,48.95,101392.0,38.8829,38.9066,38.7168,38.7168,101392.0
2022-06-14 15:00:00,48.95,49.05,48.87,49.05,128127.0,38.7168,38.7959,38.6535,38.7959,128127.0
2022-06-14 15:30:00,49.05,49.3,48.94,48.98,373089.0,38.7959,38.9936,38.7089,38.7405,373089.0
2022-06-15 09:30:00,49.15,49.33,48.9,49.26,260788.0,38.875,39.0173,38.6772,38.962,260788.0
2022-06-15 10:00:00,49.26,49.42,49.25,49.36,73344.0,38.962,39.0885,38.9541,39.0411,73344.0
2022-06-15 10:30:00,49.35,49.38,49.23,49.3,90646.0,39.0331,39.0569,38.9382,38.9936,90646.0
2022-06-15 11:00:00,49.3,49.31,49.07,49.12,157073.0,38.9936,39.0015,38.8117,38.8512,157073.0
2022-06-15 11:30:00,49.11,49.15,49.06,49.08,76532.0,38.8433,38.875,38.8038,38.8196,76532.0
2022-06-15 12:00:00,49.08,49.19,49.06,49.1,59026.0,38.8196,38.9066,38.8038,38.8354,59026.0
2022-06-15 12:30:00,49.11,49.15,48.95,48.98,55359.0,38.8433,38.875,38.7168,38.7405,55359.0
2022-06-15 13:00:00,48.98,49.12,48.96,49.11,54717.0,38.7405,38.8512,38.7247,38.8433,54717.0
2022-06-15 13:30:00,49.1,49.18,49.0,49.18,47091.0,38.8354,38.8987,38.7563,38.8987,47091.0
2022-06-15 14:00:00,49.18,49.33,48.8,48.82,71643.0,38.8987,39.0173,38.5981,38.6139,71643.0
2022-06-15 14:30:00,48.82,49.48,48.63,49.19,241551.0,38.6139,39.136,38.4637,38.9066,241551.0
2022-06-15 15:00:00,49.19,49.65,49.19,49.64,193985.0,38.9066,39.2704,38.9066,39.2625,193985.0
2022-06-15 15:30:00,49.64,49.66,49.37,49.49,361373.0,39.2625,39.2783,39.049,39.1439,361373.0
2022-06-16 09:30:00,48.92,48.96,48.49,48.54,200422.0,38.693,38.7247,38.3529,38.3925,200422.0
2022-06-16 10:00:00,48.55,48.61,48.26,48.39,114046.0,38.4004,38.4478,38.171,38.2738,114046.0
2022-06-16 10:30:00,48.39,48.39,48.0,48.05,156636.0,38.2738,38.2738,37.9654,38.0049,156636.0
2022-06-16 11:00:00,48.04,48.28,47.95,48.25,85858.0,37.997,38.1868,37.9258,38.1631,85858.0
2022-06-16 11:30:00,48.23,48.26,48.05,48.23,96504.0,38.1473,38.171,38.0049,38.1473,96504.0
2022-06-16 12:00:00,48.25,48.29,48.13,48.28,80199.0,38.1631,38.1947,38.0682,38.1868,80199.0
2022-06-16 12:30:00,48.28,48.3,48.13,48.21,35654.0,38.1868,38.2027,38.0682,38.1315,35654.0
2022-06-16 13:00:00,48.23,48.43,48.22,48.39,60343.0,38.1473,38.3055,38.1394,38.2738,60343.0
2022-06-16 13:30:00,48.36,48.38,48.15,48.16,73053.0,38.2501,38.2659,38.084,38.0919,73053.0
2022-06-16 14:00:00,48.15,48.18,47.95,47.97,62443.0,38.084,38.1077,37.9258,37.9416,62443.0
2022-06-16 14:30:00,47.96,47.99,47.75,47.78,70252.0,37.9337,37.9575,37.7676,37.7914,70252.0
2022-06-16 15:00:00,47.78,48.04,47.76,47.97,147429.0,37.7914,37.997,37.7755,37.9416,147429.0
2022-06-16 15:30:00,47.97,47.99,47.49,47.52,414504.0,37.9416,37.9575,37.562,37.5857,414504.0
2022-06-17 09:30:00,47.49,47.86,47.33,47.73,270546.0,37.562,37.8546,37.4354,37.7518,270546.0
2022-06-17 10:00:00,47.76,47.78,47.42,47.47,158178.0,37.7755,37.7914,37.5066,37.5462,158178.0
2022-06-17 10:30:00,47.47,47.52,47.25,47.41,192836.0,37.5462,37.5857,37.3722,37.4987,192836.0
2022-06-17 11:00:00,47.39,47.77,47.39,47.62,92699.0,37.4829,37.7835,37.4829,37.6648,92699.0
2022-06-17 11:30:00,47.63,47.74,47.43,47.48,91132.0,37.6727,37.7597,37.5145,37.5541,91132.0
2022-06-17 12:00:00,47.47,47.68,47.4,47.63,66931.0,37.5462,37.7123,37.4908,37.6727,66931.0
2022-06-17 12:30:00,47.65,47.67,47.54,47.62,90722.0,37.6885,37.7044,37.6015,37.6648,90722.0
2022-06-17 13:00:00,47.62,47.81,47.59,47.62,95924.0,37.6648,37.8151,37.6411,37.6648,95924.0
2022-06-17 13:30:00,47.63,47.73,47.56,47.59,52814.0,37.6727,37.7518,37.6174,37.6411,52814.0
2022-06-17 14:00:00,47.61,47.78,47.61,47.62,87924.0,37.6569,37.7914,37.6569,37.6648,87924.0
2022-06-17 14:30:00,47.62,47.78,47.59,47.63,76104.0,37.6648,37.7914,37.6411,37.6727,76104.0
2022-06-17 15:00:00,47.65,47.73,47.55,47.64,116129.0,37.6885,37.7518,37.6094,37.6806,116129.0
2022-06-17 15:30:00,47.64,47.64,47.51,47.58,271605.0,37.6806,37.6806,37.5778,37.6332,271605.0
2022-06-21 09:30:00,48.2,48.53,48.02,48.48,217889.0,38.1236,38.3846,37.9812,38.345,217889.0
2022-06-21 10:00:00,48.48,48.51,48.34,48.44,90396.0,38.345,38.3688,38.2343,38.3134,90396.0
2022-06-21 10:30:00,48.44,48.57,48.42,48.55,100306.0,38.3134,38.4162,38.2976,38.4004,100306.0
2022-06-21 11:00:00,48.55,48.59,48.4,48.58,81583.0,38.4004,38.432,38.2818,38.4241,81583.0
2022-06-21 11:30:00,48.59,48.65,48.46,48.5,62094.0,38.432,38.4795,38.3292,38.3608,62094.0
2022-06-21 12:00:00,48.5,48.51,48.34,48.37,69000.0,38.3608,38.3688,38.2343,38.258,69000.0
2022-06-21 12:30:00,48.37,48.51,48.35,48.49,73067.0,38.258,38.3688,38.2422,38.3529,73067.0
2022-06-21 13:00:00,48.5,48.54,48.35,48.4,54563.0,38.3608,38.3925,38.2422,38.2818,54563.0
2022-06-21 13:30:00,48.39,48.41,48.27,48.3,51394.0,38.2738,38.2897,38.1789,38.2027,51394.0
2022-06-21 14:00:00,48.29,48.53,48.27,48.49,82552.0,38.1947,38.3846,38.1789,38.3529,82552.0
2022-06-21 14:30:00,48.5,48.53,48.35,48.48,73453.0,38.3608,38.3846,38.2422,38.345,73453.0
2022-06-21 15:00:00,48.48,48.51,48.39,48.41,95624.0,38.345,38.3688,38.2738,38.2897,95624.0
2022-06-21 15:30:00,48.41,48.52,48.34,48.45,288484.0,38.2897,38.3767,38.2343,38.3213,288484.0
2022-06-22 09:30:00,47.96,48.0,47.76,47.79,220820.0,37.9337,37.9654,37.7755,37.7993,220820.0
2022-06-22 10:00:00,47.77,47.93,47.7,47.91,103324.0,37.7835,37.91,37.7281,37.8942,103324.0
2022-06-22 10:30:00,47.9,48.13,47.88,48.12,81948.0,37.8863,38.0682,37.8705,38.0603,81948.0
2022-06-22 11:00:00,48.12,48.31,48.06,48.3,91516.0,38.0603,38.2106,38.0128,38.2027,91516.0
2022-06-22 11:30:00,48.3,48.36,48.16,48.17,59331.0,38.2027,38.2501,38.0919,38.0998,59331.0
2022-06-22 12:00:00,48.16,48.31,48.13,48.3,68401.0,38.0919,38.2106,38.0682,38.2027,68401.0
2022-06-22 12:30:00,48.29,48.3,48.2,48.21,79467.0,38.1947,38.2027,38.1236,38.1315,79467.0
2022-06-22 13:00:00,48.2,48.35,48.14,48.35,88087.0,38.1236,38.2422,38.0761,38.2422,88087.0
2022-06-22 13:30:00,48.34,48.36,48.27,48.31,188613.0,38.2343,38.2501,38.1789,38.2106,188613.0
2022-06-22 14:00:00,48.31,48.51,48.27,48.38,63997.0,38.2106,38.3688,38.1789,38.2659,63997.0
2022-06-22 14:30:00,48.38,48.43,48.3,48.32,54372.0,38.2659,38.3055,38.2027,38.2185,54372.0
2022-06-22 15:00:00,48.33,48.34,48.23,48.25,74322.0,38.2264,38.2343,38.1473,38.1631,74322.0
2022-06-22 15:30:00,48.24,48.26,47.97,47.97,227259.0,38.1552,38.171,37.9416,37.9416,227259.0
2022-06-23 09:30:00,47.75,48.27,47.75,48.07,150612.0,37.7676,38.1789,37.7676,38.0207,150612.0
2022-06-23 10:00:00,48.08,48.12,47.76,47.79,64408.0,38.0286,38.0603,37.7755,37.7993,64408.0
2022-06-23 10:30:00,47.8,47.96,47.78,47.93,81032.0,37.8072,37.9337,37.7914,37.91,81032.0
2022-06-23 11:00:00,47.91,48.14,47.9,47.99,59169.0,37.8942,38.0761,37.8863,37.9575,59169.0
2022-06-23 11:30:00,48.0,48.0,47.82,47.87,94012.0,37.9654,37.9654,37.823,37.8626,94012.0
2022-06-23 12:00:00,47.87,47.88,47.79,47.82,89004.0,37.8626,37.8705,37.7993,37.823,89004.0
2022-06-23 12:30:00,47.82,47.84,47.7,47.73,154052.0,37.823,37.8388,37.7281,37.7518,154052.0
2022-06-23 13:00:00,47.73,47.82,47.67,47.76,127827.0,37.7518,37.823,37.7044,37.7755,127827.0
2022-06-23 13:30:00,47.76,47.8,47.67,47.77,143542.0,37.7755,37.8072,37.7044,37.7835,143542.0
2022-06-23 14:00:00,47.78,47.78,47.65,47.75,69208.0,37.7914,37.7914,37.6885,37.7676,69208.0
2022-06-23 14:30:00,47.76,47.9,47.76,47.82,51507.0,37.7755,37.8863,37.7755,37.823,51507.0
2022-06-23 15:00:00,47.83,47.88,47.8,47.82,81813.0,37.8309,37.8705,37.8072,37.823,81813.0
2022-06-23 15:30:00,47.81,47.9,47.8,47.88,245064.0,37.8151,37.8863,37.8072,37.8705,245064.0
2022-06-24 09:30:00,48.24,48.42,48.1,48.28,121610.0,38.1552,38.2976,38.0445,38.1868,121610.0
2022-06-24 10:00:00,48.28,48.58,48.28,48.53,78278.0,38.1868,38.4241,38.1868,38.3846,78278.0
2022-06-24 10:30:00,48.53,48.62,48.42,48.46,99866.0,38.3846,38.4558,38.2976,38.3292,99866.0
2022-06-24 11:00:00,48.46,48.66,48.46,48.63,95058.0,38.3292,38.4874,38.3292,38.4637,95058.0
2022-06-24 11:30:00,48.63,48.77,48.41,48.42,94728.0,38.4637,38.5744,38.2897,38.2976,94728.0
2022-06-24 12:00:00,48.42,48.53,48.37,48.44,97899.0,38.2976,38.3846,38.258,38.3134,97899.0
2022-06-24 12:30:00,48.44,48.56,48.42,48.54,35955.0,38.3134,38.4083,38.2976,38.3925,35955.0
2022-06-24 13:00:00,48.54,48.66,48.54,48.65,32569.0,38.3925,38.4874,38.3925,38.4795,32569.0
2022-06-24 13:30:00,48.65,48.73,48.64,48.64,38239.0,38.4795,38.5428,38.4716,38.4716,38239.0
2022-06-24 14:00:00,48.64,48.86,48.63,48.76,70895.0,38.4716,38.6456,38.4637,38.5665,70895.0
2022-06-24 14:30:00,48.76,48.83,48.75,48.83,68318.0,38.5665,38.6219,38.5586,38.6219,68318.0
2022-06-24 15:00:00,48.83,49.04,48.83,49.02,87247.0,38.6219,38.788,38.6219,38.7721,87247.0
2022-06-24 15:30:00,49.01,49.09,48.99,49.08,213383.0,38.7642,38.8275,38.7484,38.8196,213383.0
2022-06-27 09:30:00,49.1,49.19,48.89,48.91,133213.0,38.8354,38.9066,38.6693,38.6851,133213.0
2022-06-27 10:00:00,48.92,49.28,48.91,49.2,74846.0,38.693,38.9778,38.6851,38.9145,74846.0
2022-06-27 10:30:00,49.18,49.36,49.15,49.29,66351.0,38.8987,39.0411,38.875,38.9857,66351.0
2022-06-27 11:00:00,49.29,49.42,49.29,49.34,63721.0,38.9857,39.0885,38.9857,39.0252,63721.0
2022-06-27 11:30:00,49.34,49.47,49.33,49.46,64091.0,39.0252,39.1281,39.0173,39.1202,64091.0
2022-06-27 12:00:00,49.46,49.48,49.29,49.31,71481.0,39.1202,39.136,38.9857,39.0015,71481.0
2022-06-27 12:30:00,49.3,49.46,49.29,49.43,33098.0,38.9936,39.1202,38.9857,39.0964,33098.0
2022-06-27 13:00:00,49.46,49.46,49.34,49.36,33864.0,39.1202,39.1202,39.0252,39.0411,33864.0
2022-06-27 13:30:00,49.36,49.36,49.21,49.3,40566.0,39.0411,39.0411,38.9224,38.9936,40566.0
2022-06-27 14:00:00,49.3,49.31,49.19,49.24,43133.0,38.9936,39.0015,38.9066,38.9461,43133.0
2022-06-27 14:30:00,49.25,49.3,49.21,49.23,29478.0,38.9541,38.9936,38.9224,38.9382,29478.0
2022-06-27 15:00:00,49.23,49.33,49.13,49.32,47470.0,38.9382,39.0173,38.8591,39.0094,47470.0
2022-06-27 15:30:00,49.32,49.37,49.23,49.33,240363.0,39.0094,39.049,38.9382,39.0173,240363.0
2022-06-28 09:30:00,49.59,49.83,49.4,49.79,128105.0,39.223,39.4128,39.0727,39.3812,128105.0
2022-06-28 10:00:00,49.78,49.81,49.62,49.77,46928.0,39.3733,39.397,39.2467,39.3653,46928.0
2022-06-28 10:30:00,49.77,49.78,49.52,49.53,72911.0,39.3653,39.3733,39.1676,39.1755,72911.0
2022-06-28 11:00:00,49.53,49.54,49.28,49.33,250076.0,39.1755,39.1834,38.9778,39.0173,250076.0
2022-06-28 11:30:00,49.33,49.34,49.18,49.23,68625.0,39.0173,39.0252,38.8987,38.9382,68625.0
2022-06-28 12:00:00,49.22,49.38,49.16,49.38,59823.0,38.9303,39.0569,38.8829,39.0569,59823.0
2022-06-28 12:30:00,49.37,49.46,49.31,49.46,40021.0,39.049,39.1202,39.0015,39.1202,40021.0
2022-06-28 13:00:00,49.47,49.47,49.23,49.32,60872.0,39.1281,39.1281,38.9382,39.0094,60872.0
2022-06-28 13:30:00,49.32,49.34,49.22,49.29,40290.0,39.0094,39.0252,38.9303,38.9857,40290.0
2022-06-28 14:00:00,49.28,49.33,49.19,49.23,49081.0,38.9778,39.0173,38.9066,38.9382,49081.0
2022-06-28 14:30:00,49.21,49.21,49.03,49.05,54241.0,38.9224,38.9224,38.78,38.7959,54241.0
2022-06-28 15:00:00,49.03,49.08,48.95,49.05,58652.0,38.78,38.8196,38.7168,38.7959,58652.0
2022-06-28 15:30:00,49.03,49.06,48.94,48.98,135328.0,38.78,38.8038,38.7089,38.7405,135328.0
2022-06-29 09:30:00,49.07,49.17,48.9,49.12,77086.0,38.8117,38.8908,38.6772,38.8512,77086.0
2022-06-29 10:00:00,49.13,49.2,48.97,49.11,41628.0,38.8591,38.9145,38.7326,38.8433,41628.0
2022-06-29 10:30:00,49.11,49.33,49.06,49.19,192004.0,38.8433,39.0173,38.8038,38.9066,192004.0
2022-06-29 11:00:00,49.19,49.2,48.92,48.93,66963.0,38.9066,38.9145,38.693,38.701,66963.0
2022-06-29 11:30:00,48.94,49.09,48.89,49.08,135163.0,38.7089,38.8275,38.6693,38.8196,135163.0
2022-06-29 12:00:00,49.08,49.18,49.06,49.06,32436.0,38.8196,38.8987,38.8038,38.8038,32436.0
2022-06-29 12:30:00,49.06,49.14,49.02,49.06,26005.0,38.8038,38.8671,38.7721,38.8038,26005.0
2022-06-29 13:00:00,49.06,49.1,48.9,48.93,155112.0,38.8038,38.8354,38.6772,38.701,155112.0
2022-06-29 13:30:00,48.93,49.12,48.87,49.12,41116.0,38.701,38.8512,38.6535,38.8512,41116.0
2022-06-29 14:00:00,49.11,49.25,49.11,49.21,54761.0,38.8433,38.9541,38.8433,38.9224,54761.0
2022-06-29 14:30:00,49.2,49.2,49.1,49.19,44033.0,38.9145,38.9145,38.8354,38.9066,44033.0
2022-06-29 15:00:00,49.19,49.32,49.14,49.32,82132.0,38.9066,39.0094,38.8671,39.0094,82132.0
2022-06-29 15:30:00,49.34,49.34,49.13,49.21,154356.0,39.0252,39.0252,38.8591,38.9224,154356.0
2022-06-30 09:30:00,48.82,48.9,48.68,48.78,103151.0,38.6139,38.6772,38.5032,38.5823,103151.0
2022-06-30 10:00:00,48.75,48.96,48.75,48.83,49401.0,38.5586,38.7247,38.5586,38.6219,49401.0
2022-06-30 10:30:00,48.83,49.06,48.83,49.0,59429.0,38.6219,38.8038,38.6219,38.7563,59429.0
2022-06-30 11:00:00,49.01,49.05,48.93,49.04,41268.0,38.7642,38.7959,38.701,38.788,41268.0
2022-06-30 11:30:00,49.04,49.22,48.98,49.11,147642.0,38.788,38.9303,38.7405,38.8433,147642.0
2022-06-30 12:00:00,49.1,49.24,48.99,49.23,99739.0,38.8354,38.9461,38.7484,38.9382,99739.0
2022-06-30 12:30:00,49.23,49.25,49.13,49.24,57123.0,38.9382,38.9541,38.8591,38.9461,57123.0
2022-06-30 13:00:00,49.24,49.33,49.15,49.16,31317.0,38.9461,39.0173,38.875,38.8829,31317.0
2022-06-30 13:30:00,49.16,49.27,49.13,49.25,61438.0,38.8829,38.9699,38.8591,38.9541,61438.0
2022-06-30 14:00:00,49.25,49.3,49.14,49.16,62135.0,38.9541,38.9936,38.8671,38.8829,62135.0
2022-06-30 14:30:00,49.18,49.19,49.0,49.02,40764.0,38.8987,38.9066,38.7563,38.7721,40764.0
2022-06-30 15:00:00,49.03,49.07,48.88,49.05,71252.0,38.78,38.8117,38.6614,38.7959,71252.0
2022-06-30 15:30:00,49.06,49.22,49.02,49.19,176923.0,38.8038,38.9303,38.7721,38.9066,176923.0
2022-07-01 09:30:00,49.18,49.53,48.95,49.38,105030.0,38.8987,39.1755,38.7168,39.0569,105030.0
2022-07-01 10:00:00,49.4,49.46,49.06,49.1,143318.0,39.0727,39.1202,38.8038,38.8354,143318.0
2022-07-01 10:30:00,49.09,49.29,49.05,49.28,39273.0,38.8275,38.9857,38.7959,38.9778,39273.0
2022-07-01 11:00:00,49.27,49.44,49.21,49.37,36494.0,38.9699,39.1043,38.9224,39.049,36494.0
2022-07-01 11:30:00,49.37,49.49,49.34,49.38,222840.0,39.049,39.1439,39.0252,39.0569,222840.0
2022-07-01 12:00:00,49.39,49.52,49.34,49.51,23678.0,39.0648,39.1676,39.0252,39.1597,23678.0
2022-07-01 12:30:00,49.5,49.63,49.49,49.61,124891.0,39.1518,39.2546,39.1439,39.2388,124891.0
2022-07-01 13:00:00,49.61,49.65,49.57,49.62,29547.0,39.2388,39.2704,39.2072,39.2467,29547.0
2022-07-01 13:30:00,49.62,49.74,49.56,49.72,48640.0,39.2467,39.3416,39.1992,39.3258,48640.0
2022-07-01 14:00:00,49.72,49.94,49.71,49.93,49815.0,39.3258,39.4998,39.3179,39.4919,49815.0
2022-07-01 14:30:00,49.93,50.0,49.86,49.92,55591.0,39.4919,39.5473,39.4365,39.484,55591.0
2022-07-01 15:00:00,49.93,49.95,49.84,49.91,61604.0,39.4919,39.5077,39.4207,39.4761,61604.0
2022-07-01 15:30:00,49.91,50.04,49.83,49.85,173659.0,39.4761,39.5789,39.4128,39.4286,173659.0
2022-07-05 09:30:00,49.1,49.25,48.54,48.58,162912.0,38.8354,38.9541,38.3925,38.4241,162912.0
2022-07-05 10:00:00,48.58,48.59,48.29,48.34,95456.0,38.4241,38.432,38.1947,38.2343,95456.0
2022-07-05 10:30:00,48.35,48.43,48.04,48.06,82925.0,38.2422,38.3055,37.997,38.0128,82925.0
2022-07-05 11:00:00,48.05,48.05,47.83,47.87,93285.0,38.0049,38.0049,37.8309,37.8626,93285.0
2022-07-05 11:30:00,47.87,48.07,47.77,48.03,45404.0,37.8626,38.0207,37.7835,37.9891,45404.0
2022-07-05 12:00:00,48.02,48.31,48.02,48.29,87689.0,37.9812,38.2106,37.9812,38.1947,87689.0
2022-07-05 12:30:00,48.3,48.33,47.97,47.97,32041.0,38.2027,38.2264,37.9416,37.9416,32041.0
2022-07-05 13:00:00,47.97,48.14,47.97,48.04,45687.0,37.9416,38.0761,37.9416,37.997,45687.0
2022-07-05 13:30:00,48.05,48.18,48.01,48.15,34779.0,38.0049,38.1077,37.9733,38.084,34779.0
2022-07-05 14:00:00,48.14,48.33,48.14,48.33,31796.0,38.0761,38.2264,38.0761,38.2264,31796.0
2022-07-05 14:30:00,48.33,48.5,48.32,48.46,34543.0,38.2264,38.3608,38.2185,38.3292,34543.0
2022-07-05 15:00:00,48.46,48.78,48.45,48.75,86751.0,38.3292,38.5823,38.3213,38.5586,86751.0
2022-07-05 15:30:00,48.73,48.91,48.66,48.9,218997.0,38.5428,38.6851,38.4874,38.6772,218997.0
2022-07-06 09:30:00,48.87,49.08,48.76,48.76,78452.0,38.6535,38.8196,38.5665,38.5665,78452.0
2022-07-06 10:00:00,48.75,49.03,48.7,49.02,53728.0,38.5586,38.78,38.519,38.7721,53728.0
2022-07-06 10:30:00,49.02,49.07,48.83,48.86,71850.0,38.7721,38.8117,38.6219,38.6456,71850.0
2022-07-06 11:00:00,48.85,48.93,48.75,48.78,55990.0,38.6377,38.701,38.5586,38.5823,55990.0
2022-07-06 11:30:00,48.78,48.84,48.7,48.84,52798.0,38.5823,38.6298,38.519,38.6298,52798.0
2022-07-06 12:00:00,48.85,48.85,48.63,48.67,32097.0,38.6377,38.6377,38.4637,38.4953,32097.0
2022-07-06 12:30:00,48.67,48.7,48.64,48.68,23763.0,38.4953,38.519,38.4716,38.5032,23763.0
2022-07-06 13:00:00,48.68,48.77,48.68,48.73,33667.0,38.5032,38.5744,38.5032,38.5428,33667.0
2022-07-06 13:30:00,48.73,48.91,48.72,48.82,36421.0,38.5428,38.6851,38.5349,38.6139,36421.0
2022-07-06 14:00:00,48.8,48.87,48.7,48.87,53819.0,38.5981,38.6535,38.519,38.6535,53819.0
2022-07-06 14:30:00,48.87,49.05,48.84,48.93,53863.0,38.6535,38.7959,38.6298,38.701,53863.0
2022-07-06 15:00:00,48.94,49.0,48.82,48.99,58129.0,38.7089,38.7563,38.6139,38.7484,58129.0
2022-07-06 15:30:00,49.0,49.05,48.88,48.97,129085.0,38.7563,38.7959,38.6614,38.7326,129085.0
2022-07-07 09:30:00,49.28,49.33,48.89,49.2,88509.0,38.9778,39.0173,38.6693,38.9145,88509.0
2022-07-07 10:00:00,49.2,49.25,49.0,49.18,40836.0,38.9145,38.9541,38.7563,38.8987,40836.0
2022-07-07 10:30:00,49.18,49.36,49.13,49.27,52108.0,38.8987,39.0411,38.8591,38.9699,52108.0
2022-07-07 11:00:00,49.25,49.41,49.25,49.36,29536.0,38.9541,39.0806,38.9541,39.0411,29536.0
2022-07-07 11:30:00,49.33,49.39,49.18,49.2,54355.0,39.0173,39.0648,38.8987,38.9145,54355.0
2022-07-07 12:00:00,49.17,49.24,49.11,49.16,46356.0,38.8908,38.9461,38.8433,38.8829,46356.0
2022-07-07 12:30:00,49.19,49.19,49.1,49.16,47246.0,38.9066,38.9066,38.8354,38.8829,47246.0
2022-07-07 13:00:00,49.16,49.17,49.07,49.14,26047.0,38.8829,38.8908,38.8117,38.8671,26047.0
2022-07-07 13:30:00,49.14,49.27,49.13,49.25,28473.0,38.8671,38.9699,38.8591,38.9541,28473.0
2022-07-07 14:00:00,49.25,49.29,49.24,49.27,20388.0,38.9541,38.9857,38.9461,38.9699,20388.0
2022-07-07 14:30:00,49.28,49.28,49.2,49.21,22447.0,38.9778,38.9778,38.9145,38.9224,22447.0
2022-07-07 15:00:00,49.21,49.3,49.17,49.28,41707.0,38.9224,38.9936,38.8908,38.9778,41707.0
2022-07-07 15:30:00,49.27,49.3,49.12,49.18,97574.0,38.9699,38.9936,38.8512,38.8987,97574.0
2022-07-08 09:30:00,49.11,49.11,48.82,48.92,78481.0,38.8433,38.8433,38.6139,38.693,78481.0
2022-07-08 10:00:00,48.89,49.25,48.84,49.23,41782.0,38.6693,38.9541,38.6298,38.9382,41782.0
2022-07-08 10:30:00,49.24,49.3,49.13,49.3,54621.0,38.9461,38.9936,38.8591,38.9936,54621.0
2022-07-08 11:00:00,49.3,49.44,49.3,49.39,74404.0,38.9936,39.1043,38.9936,39.0648,74404.0
2022-07-08 11:30:00,49.4,49.43,49.22,49.25,22784.0,39.0727,39.0964,38.9303,38.9541,22784.0
2022-07-08 12:00:00,49.23,49.29,49.14,49.17,24751.0,38.9382,38.9857,38.8671,38.8908,24751.0
2022-07-08 12:30:00,49.17,49.19,49.05,49.06,31792.0,38.8908,38.9066,38.7959,38.8038,31792.0
2022-07-08 13:00:00,49.07,49.12,49.0,49.09,49250.0,38.8117,38.8512,38.7563,38.8275,49250.0
2022-07-08 13:30:00,49.09,49.13,49.02,49.09,38835.0,38.8275,38.8591,38.7721,38.8275,38835.0
2022-07-08 14:00:00,49.1,49.19,49.05,49.16,38489.0,38.8354,38.9066,38.7959,38.8829,38489.0
2022-07-08 14:30:00,49.16,49.16,49.05,49.08,31048.0,38.8829,38.8829,38.7959,38.8196,31048.0
2022-07-08 15:00:00,49.08,49.13,49.05,49.07,91291.0,38.8196,38.8591,38.7959,38.8117,91291.0
2022-07-08 15:30:00,49.07,49.08,48.97,49.01,165931.0,38.8117,38.8196,38.7326,38.7642,165931.0
2022-07-11 09:30:00,48.83,49.05,48.7,48.91,129544.0,38.6219,38.7959,38.519,38.6851,129544.0
2022-07-11 10:00:00,48.9,48.9,48.66,48.74,31577.0,38.6772,38.6772,38.4874,38.5507,31577.0
2022-07-11 10:30:00,48.74,48.88,48.71,48.82,59893.0,38.5507,38.6614,38.5269,38.6139,59893.0
2022-07-11 11:00:00,48.82,48.96,48.82,48.95,44612.0,38.6139,38.7247,38.6139,38.7168,44612.0
2022-07-11 11:30:00,48.96,48.98,48.87,48.92,53395.0,38.7247,38.7405,38.6535,38.693,53395.0
2022-07-11 12:00:00,48.93,48.93,48.82,48.86,30064.0,38.701,38.701,38.6139,38.6456,30064.0
2022-07-11 12:30:00,48.84,48.88,48.78,48.83,17832.0,38.6298,38.6614,38.5823,38.6219,17832.0
2022-07-11 13:00:00,48.82,48.9,48.81,48.87,18698.0,38.6139,38.6772,38.606,38.6535,18698.0
2022-07-11 13:30:00,48.86,48.97,48.86,48.9,49871.0,38.6456,38.7326,38.6456,38.6772,49871.0
2022-07-11 14:00:00,48.89,48.91,48.83,48.84,24959.0,38.6693,38.6851,38.6219,38.6298,24959.0
2022-07-11 14:30:00,48.84,48.92,48.81,48.84,24061.0,38.6298,38.693,38.606,38.6298,24061.0
2022-07-11 15:00:00,48.84,48.85,48.72,48.75,32843.0,38.6298,38.6377,38.5349,38.5586,32843.0
2022-07-11 15:30:00,48.74,48.82,48.71,48.76,191795.0,38.5507,38.6139,38.5269,38.5665,191795.0
2022-07-12 09:30:00,48.72,48.79,48.59,48.63,114717.0,38.5349,38.5902,38.432,38.4637,114717.0
2022-07-12 10:00:00,48.62,48.69,48.52,48.66,74106.0,38.4558,38.5111,38.3767,38.4874,74106.0
2022-07-12 10:30:00,48.66,48.91,48.65,48.88,82551.0,38.4874,38.6851,38.4795,38.6614,82551.0
2022-07-12 11:00:00,48.88,49.0,48.84,48.97,35514.0,38.6614,38.7563,38.6298,38.7326,35514.0
2022-07-12 11:30:00,48.98,48.98,48.92,48.95,55567.0,38.7405,38.7405,38.693,38.7168,55567.0
2022-07-12 12:00:00,48.96,48.98,48.89,48.9,20399.0,38.7247,38.7405,38.6693,38.6772,20399.0
2022-07-12 12:30:00,48.9,48.92,48.82,48.91,38185.0,38.6772,38.693,38.6139,38.6851,38185.0
2022-07-12 13:00:00,48.92,48.95,48.85,48.9,22319.0,38.693,38.7168,38.6377,38.6772,22319.0
2022-07-12 13:30:00,48.91,48.99,48.88,48.96,35993.0,38.6851,38.7484,38.6614,38.7247,35993.0
2022-07-12 14:00:00,48.95,48.96,48.9,48.94,20379.0,38.7168,38.7247,38.6772,38.7089,20379.0
2022-07-12 14:30:00,48.95,48.95,48.81,48.82,43104.0,38.7168,38.7168,38.606,38.6139,43104.0
2022-07-12 15:00:00,48.82,48.82,48.63,48.64,96549.0,38.6139,38.6139,38.4637,38.4716,96549.0
2022-07-12 15:30:00,48.63,48.83,48.57,48.78,285289.0,38.4637,38.6219,38.4162,38.5823,285289.0
2022-07-13 09:30:00,48.74,49.01,48.58,48.73,208287.0,38.5507,38.7642,38.4241,38.5428,208287.0
2022-07-13 10:00:00,48.74,48.96,48.59,48.76,174216.0,38.5507,38.7247,38.432,38.5665,174216.0
2022-07-13 10:30:00,48.75,49.11,48.7,49.11,95677.0,38.5586,38.8433,38.519,38.8433,95677.0
2022-07-13 11:00:00,49.1,49.43,49.08,49.39,113306.0,38.8354,39.0964,38.8196,39.0648,113306.0
2022-07-13 11:30:00,49.4,49.61,49.39,49.51,155193.0,39.0727,39.2388,39.0648,39.1597,155193.0
2022-07-13 12:00:00,49.53,49.61,49.52,49.57,55436.0,39.1755,39.2388,39.1676,39.2072,55436.0
2022-07-13 12:30:00,49.58,49.6,49.53,49.57,33900.0,39.2151,39.2309,39.1755,39.2072,33900.0
2022-07-13 13:00:00,49.58,49.67,49.52,49.56,67478.0,39.2151,39.2863,39.1676,39.1992,67478.0
2022-07-13 13:30:00,49.56,49.57,49.38,49.49,64973.0,39.1992,39.2072,39.0569,39.1439,64973.0
2022-07-13 14:00:00,49.48,49.52,49.28,49.52,51396.0,39.136,39.1676,38.9778,39.1676,51396.0
2022-07-13 14:30:00,49.54,49.64,49.51,49.64,50434.0,39.1834,39.2625,39.1597,39.2625,50434.0
2022-07-13 15:00:00,49.65,49.66,49.54,49.61,85000.0,39.2704,39.2783,39.1834,39.2388,85000.0
2022-07-13 15:30:00,49.62,49.62,49.49,49.56,419435.0,39.2467,39.2467,39.1439,39.1992,419435.0
2022-07-14 09:30:00,48.64,48.68,48.24,48.45,212847.0,38.4716,38.5032,38.1552,38.3213,212847.0
2022-07-14 10:00:00,48.47,48.55,48.39,48.54,112000.0,38.3371,38.4004,38.2738,38.3925,112000.0
2022-07-14 10:30:00,48.57,48.71,48.51,48.62,70526.0,38.4162,38.5269,38.3688,38.4558,70526.0
2022-07-14 11:00:00,48.62,48.84,48.61,48.82,70596.0,38.4558,38.6298,38.4478,38.6139,70596.0
2022-07-14 11:30:00,48.83,49.1,48.82,49.03,120760.0,38.6219,38.8354,38.6139,38.78,120760.0
2022-07-14 12:00:00,49.04,49.04,48.72,48.73,63168.0,38.788,38.788,38.5349,38.5428,63168.0
2022-07-14 12:30:00,48.73,48.79,48.64,48.66,42461.0,38.5428,38.5902,38.4716,38.4874,42461.0
2022-07-14 13:00:00,48.67,48.73,48.54,48.72,47653.0,38.4953,38.5428,38.3925,38.5349,47653.0
2022-07-14 13:30:00,48.71,48.81,48.67,48.79,55131.0,38.5269,38.606,38.4953,38.5902,55131.0
2022-07-14 14:00:00,48.8,48.98,48.8,48.96,44672.0,38.5981,38.7405,38.5981,38.7247,44672.0
2022-07-14 14:30:00,48.96,49.01,48.91,48.97,40972.0,38.7247,38.7642,38.6851,38.7326,40972.0
2022-07-14 15:00:00,48.98,48.99,48.85,48.94,44314.0,38.7405,38.7484,38.6377,38.7089,44314.0
2022-07-14 15:30:00,48.95,48.95,48.79,48.85,231584.0,38.7168,38.7168,38.5902,38.6377,231584.0
2022-07-15 09:30:00,49.32,49.38,49.01,49.08,130669.0,39.0094,39.0569,38.7642,38.8196,130669.0
2022-07-15 10:00:00,49.07,49.22,48.94,49.12,75413.0,38.8117,38.9303,38.7089,38.8512,75413.0
2022-07-15 10:30:00,49.13,49.16,48.98,49.08,42478.0,38.8591,38.8829,38.7405,38.8196,42478.0
2022-07-15 11:00:00,49.08,49.13,48.99,49.07,70323.0,38.8196,38.8591,38.7484,38.8117,70323.0
2022-07-15 11:30:00,49.07,49.1,48.89,48.89,52033.0,38.8117,38.8354,38.6693,38.6693,52033.0
2022-07-15 12:00:00,48.89,49.09,48.88,49.08,43374.0,38.6693,38.8275,38.6614,38.8196,43374.0
2022-07-15 12:30:00,49.09,49.16,49.0,49.03,33325.0,38.8275,38.8829,38.7563,38.78,33325.0
2022-07-15 13:00:00,49.02,49.08,48.91,48.95,49769.0,38.7721,38.8196,38.6851,38.7168,49769.0
2022-07-15 13:30:00,48.95,48.99,48.74,48.75,79447.0,38.7168,38.7484,38.5507,38.5586,79447.0
2022-07-15 14:00:00,48.74,48.79,48.72,48.76,36127.0,38.5507,38.5902,38.5349,38.5665,36127.0
2022-07-15 14:30:00,48.76,48.92,48.76,48.86,41333.0,38.5665,38.693,38.5665,38.6456,41333.0
2022-07-15 15:00:00,48.85,48.87,48.81,48.84,34254.0,38.6377,38.6535,38.606,38.6298,34254.0
2022-07-15 15:30:00,48.84,48.85,48.68,48.79,201310.0,38.6298,38.6377,38.5032,38.5902,201310.0
2022-07-18 09:30:00,49.09,49.23,49.01,49.1,98698.0,38.8275,38.9382,38.7642,38.8354,98698.0
2022-07-18 10:00:00,49.1,49.28,49.08,49.2,51186.0,38.8354,38.9778,38.8196,38.9145,51186.0
2022-07-18 10:30:00,49.2,49.35,49.2,49.25,39745.0,38.9145,39.0331,38.9145,38.9541,39745.0
2022-07-18 11:00:00,49.25,49.28,49.16,49.16,37148.0,38.9541,38.9778,38.8829,38.8829,37148.0
2022-07-18 11:30:00,49.16,49.28,49.16,49.17,38549.0,38.8829,38.9778,38.8829,38.8908,38549.0
2022-07-18 12:00:00,49.18,49.19,49.02,49.09,69931.0,38.8987,38.9066,38.7721,38.8275,69931.0
2022-07-18 12:30:00,49.09,49.13,49.02,49.03,37892.0,38.8275,38.8591,38.7721,38.78,37892.0
2022-07-18 13:00:00,49.03,49.05,48.98,49.03,32421.0,38.78,38.7959,38.7405,38.78,32421.0
2022-07-18 13:30:00,49.03,49.06,48.94,48.95,31558.0,38.78,38.8038,38.7089,38.7168,31558.0
2022-07-18 14:00:00,48.94,48.94,48.67,48.71,64638.0,38.7089,38.7089,38.4953,38.5269,64638.0
2022-07-18 14:30:00,48.7,48.82,48.7,48.76,40952.0,38.519,38.6139,38.519,38.5665,40952.0
2022-07-18 15:00:00,48.75,48.85,48.74,48.76,76503.0,38.5586,38.6377,38.5507,38.5665,76503.0
2022-07-18 15:30:00,48.76,48.82,48.68,48.81,120309.0,38.5665,38.6139,38.5032,38.606,120309.0
2022-07-19 09:30:00,49.19,49.32,49.04,49.28,84214.0,38.9066,39.0094,38.788,38.9778,84214.0
2022-07-19 10:00:00,49.29,49.55,49.24,49.5,73646.0,38.9857,39.1913,38.9461,39.1518,73646.0
2022-07-19 10:30:00,49.5,49.53,49.45,49.49,72314.0,39.1518,39.1755,39.1122,39.1439,72314.0
2022-07-19 11:00:00,49.5,49.55,49.36,49.46,36937.0,39.1518,39.1913,39.0411,39.1202,36937.0
2022-07-19 11:30:00,49.47,49.49,49.26,49.36,30162.0,39.1281,39.1439,38.962,39.0411,30162.0
2022-07-19 12:00:00,49.36,49.37,49.27,49.34,28970.0,39.0411,39.049,38.9699,39.0252,28970.0
2022-07-19 12:30:00,49.37,49.38,49.29,49.34,35986.0,39.049,39.0569,38.9857,39.0252,35986.0
2022-07-19 13:00:00,49.34,49.43,49.25,49.26,30881.0,39.0252,39.0964,38.9541,38.962,30881.0
2022-07-19 13:30:00,49.27,49.35,49.26,49.31,24470.0,38.9699,39.0331,38.962,39.0015,24470.0
2022-07-19 14:00:00,49.31,49.36,49.27,49.34,34383.0,39.0015,39.0411,38.9699,39.0252,34383.0
2022-07-19 14:30:00,49.33,49.42,49.33,49.41,30222.0,39.0173,39.0885,39.0173,39.0806,30222.0
2022-07-19 15:00:00,49.4,49.43,49.34,49.38,38355.0,39.0727,39.0964,39.0252,39.0569,38355.0
2022-07-19 15:30:00,49.38,49.49,49.32,49.41,107348.0,39.0569,39.1439,39.0094,39.0806,107348.0
2022-07-20 09:30:00,49.51,49.61,49.04,49.18,78734.0,39.1597,39.2388,38.788,38.8987,78734.0
2022-07-20 10:00:00,49.19,49.27,49.14,49.22,50649.0,38.9066,38.9699,38.8671,38.9303,50649.0
2022-07-20 10:30:00,49.22,49.43,49.18,49.43,68029.0,38.9303,39.0964,38.8987,39.0964,68029.0
2022-07-20 11:00:00,49.42,49.54,49.41,49.44,35751.0,39.0885,39.1834,39.0806,39.1043,35751.0
2022-07-20 11:30:00,49.43,49.48,49.34,49.4,37441.0,39.0964,39.136,39.0252,39.0727,37441.0
2022-07-20 12:00:00,49.39,49.42,49.32,49.32,40581.0,39.0648,39.0885,39.0094,39.0094,40581.0
2022-07-20 12:30:00,49.32,49.4,49.19,49.31,40618.0,39.0094,39.0727,38.9066,39.0015,40618.0
2022-07-20 13:00:00,49.28,49.31,49.16,49.24,33137.0,38.9778,39.0015,38.8829,38.9461,33137.0
2022-07-20 13:30:00,49.25,49.3,49.05,49.05,46117.0,38.9541,38.9936,38.7959,38.7959,46117.0
2022-07-20 14:00:00,49.07,49.23,49.06,49.22,30371.0,38.8117,38.9382,38.8038,38.9303,30371.0
2022-07-20 14:30:00,49.23,49.24,49.16,49.23,29931.0,38.9382,38.9461,38.8829,38.9382,29931.0
2022-07-20 15:00:00,49.23,49.31,49.2,49.22,54124.0,38.9382,39.0015,38.9145,38.9303,54124.0
2022-07-20 15:30:00,49.21,49.21,49.11,49.14,135836.0,38.9224,38.9224,38.8433,38.8671,135836.0
2022-07-21 09:30:00,48.84,49.11,48.76,49.05,126657.0,38.6298,38.8433,38.5665,38.7959,126657.0
2022-07-21 10:00:00,49.07,49.07,48.75,48.77,60398.0,38.8117,38.8117,38.5586,38.5744,60398.0
2022-07-21 10:30:00,48.76,48.95,48.76,48.94,60056.0,38.5665,38.7168,38.5665,38.7089,60056.0
2022-07-21 11:00:00,48.94,48.98,48.88,48.98,36238.0,38.7089,38.7405,38.6614,38.7405,36238.0
2022-07-21 11:30:00,49.0,49.09,48.96,49.06,54499.0,38.7563,38.8275,38.7247,38.8038,54499.0
2022-07-21 12:00:00,49.04,49.18,49.04,49.16,63830.0,38.788,38.8987,38.788,38.8829,63830.0
2022-07-21 12:30:00,49.18,49.19,49.05,49.05,67457.0,38.8987,38.9066,38.7959,38.7959,67457.0
2022-07-21 13:00:00,49.05,49.1,49.02,49.04,61588.0,38.7959,38.8354,38.7721,38.788,61588.0
2022-07-21 13:30:00,49.04,49.08,48.94,49.01,65198.0,38.788,38.8196,38.7089,38.7642,65198.0
2022-07-21 14:00:00,49.03,49.08,48.95,48.96,49231.0,38.78,38.8196,38.7168,38.7247,49231.0
2022-07-21 14:30:00,48.96,48.97,48.88,48.9,44196.0,38.7247,38.7326,38.6614,38.6772,44196.0
2022-07-21 15:00:00,48.9,48.95,48.88,48.93,68117.0,38.6772,38.7168,38.6614,38.701,68117.0
2022-07-21 15:30:00,48.93,49.0,48.89,48.98,151994.0,38.701,38.7563,38.6693,38.7405,151994.0
2022-07-22 09:30:00,48.89,49.17,48.89,49.0,119826.0,38.6693,38.8908,38.6693,38.7563,119826.0
2022-07-22 10:00:00,49.0,49.07,48.89,48.98,85791.0,38.7563,38.8117,38.6693,38.7405,85791.0
2022-07-22 10:30:00,48.98,49.17,48.98,49.16,57788.0,38.7405,38.8908,38.7405,38.8829,57788.0
2022-07-22 11:00:00,49.16,49.21,49.03,49.06,42003.0,38.8829,38.9224,38.78,38.8038,42003.0
2022-07-22 11:30:00,49.07,49.1,49.02,49.08,54376.0,38.8117,38.8354,38.7721,38.8196,54376.0
2022-07-22 12:00:00,49.08,49.1,48.95,49.0,55714.0,38.8196,38.8354,38.7168,38.7563,55714.0
2022-07-22 12:30:00,49.0,49.05,48.95,48.96,17341.0,38.7563,38.7959,38.7168,38.7247,17341.0
2022-07-22 13:00:00,48.95,48.95,48.86,48.88,39101.0,38.7168,38.7168,38.6456,38.6614,39101.0
2022-07-22 13:30:00,48.88,48.88,48.77,48.84,59973.0,38.6614,38.6614,38.5744,38.6298,59973.0
2022-07-22 14:00:00,48.83,48.84,48.64,48.73,68786.0,38.6219,38.6298,38.4716,38.5428,68786.0
2022-07-22 14:30:00,48.73,48.77,48.67,48.73,55555.0,38.5428,38.5744,38.4953,38.5428,55555.0
2022-07-22 15:00:00,48.73,48.89,48.72,48.89,99683.0,38.5428,38.6693,38.5349,38.6693,99683.0
2022-07-22 15:30:00,48.89,49.14,48.84,49.11,275290.0,38.6693,38.8671,38.6298,38.8433,275290.0
2022-07-25 09:30:00,49.23,49.53,49.2,49.37,82522.0,38.9382,39.1755,38.9145,39.049,82522.0
2022-07-25 10:00:00,49.38,49.39,49.15,49.18,67768.0,39.0569,39.0648,38.875,38.8987,67768.0
2022-07-25 10:30:00,49.17,49.27,49.0,49.26,85159.0,38.8908,38.9699,38.7563,38.962,85159.0
2022-07-25 11:00:00,49.25,49.35,49.21,49.35,40768.0,38.9541,39.0331,38.9224,39.0331,40768.0
2022-07-25 11:30:00,49.35,49.38,49.26,49.3,46291.0,39.0331,39.0569,38.962,38.9936,46291.0
2022-07-25 12:00:00,49.3,49.35,49.18,49.24,60247.0,38.9936,39.0331,38.8987,38.9461,60247.0
2022-07-25 12:30:00,49.23,49.34,49.23,49.31,34131.0,38.9382,39.0252,38.9382,39.0015,34131.0
2022-07-25 13:00:00,49.32,49.41,49.31,49.39,27862.0,39.0094,39.0806,39.0015,39.0648,27862.0
2022-07-25 13:30:00,49.37,49.39,49.3,49.38,38124.0,39.049,39.0648,38.9936,39.0569,38124.0
2022-07-25 14:00:00,49.37,49.38,49.21,49.26,65121.0,39.049,39.0569,38.9224,38.962,65121.0
2022-07-25 14:30:00,49.24,49.26,49.1,49.13,32228.0,38.9461,38.962,38.8354,38.8591,32228.0
2022-07-25 15:00:00,49.13,49.21,49.1,49.13,52890.0,38.8591,38.9224,38.8354,38.8591,52890.0
2022-07-25 15:30:00,49.12,49.22,49.08,49.22,208397.0,38.8512,38.9303,38.8196,38.9303,208397.0
2022-07-26 09:30:00,49.07,49.2,48.89,49.04,97408.0,38.8117,38.9145,38.6693,38.788,97408.0
2022-07-26 10:00:00,49.03,49.13,48.94,49.09,60321.0,38.78,38.8591,38.7089,38.8275,60321.0
2022-07-26 10:30:00,49.09,49.1,48.98,49.05,74205.0,38.8275,38.8354,38.7405,38.7959,74205.0
2022-07-26 11:00:00,49.05,49.06,48.97,49.0,31998.0,38.7959,38.8038,38.7326,38.7563,31998.0
2022-07-26 11:30:00,48.99,49.09,48.92,48.96,37960.0,38.7484,38.8275,38.693,38.7247,37960.0
2022-07-26 12:00:00,48.94,49.1,48.94,49.09,31866.0,38.7089,38.8354,38.7089,38.8275,31866.0
2022-07-26 12:30:00,49.09,49.21,49.08,49.19,33734.0,38.8275,38.9224,38.8196,38.9066,33734.0
2022-07-26 13:00:00,49.18,49.34,49.18,49.34,41206.0,38.8987,39.0252,38.8987,39.0252,41206.0
2022-07-26 13:30:00,49.33,49.35,49.23,49.23,32485.0,39.0173,39.0331,38.9382,38.9382,32485.0
2022-07-26 14:00:00,49.23,49.29,49.18,49.18,39949.0,38.9382,38.9857,38.8987,38.8987,39949.0
2022-07-26 14:30:00,49.18,49.19,49.13,49.17,44326.0,38.8987,38.9066,38.8591,38.8908,44326.0
2022-07-26 15:00:00,49.18,49.24,49.11,49.23,42460.0,38.8987,38.9461,38.8433,38.9382,42460.0
2022-07-26 15:30:00,49.24,49.3,49.15,49.19,193087.0,38.9461,38.9936,38.875,38.9066,193087.0
2022-07-27 09:30:00,49.34,49.54,49.32,49.41,87675.0,39.0252,39.1834,39.0094,39.0806,87675.0
2022-07-27 10:00:00,49.41,49.44,49.21,49.3,58368.0,39.0806,39.1043,38.9224,38.9936,58368.0
2022-07-27 10:30:00,49.3,49.36,49.25,49.29,38792.0,38.9936,39.0411,38.9541,38.9857,38792.0
2022-07-27 11:00:00,49.29,49.35,49.21,49.26,40382.0,38.9857,39.0331,38.9224,38.962,40382.0
2022-07-27 11:30:00,49.26,49.36,49.19,49.21,38825.0,38.962,39.0411,38.9066,38.9224,38825.0
2022-07-27 12:00:00,49.2,49.2,49.12,49.15,28493.0,38.9145,38.9145,38.8512,38.875,28493.0
2022-07-27 12:30:00,49.16,49.23,49.11,49.15,26780.0,38.8829,38.9382,38.8433,38.875,26780.0
2022-07-27 13:00:00,49.15,49.18,49.11,49.17,33618.0,38.875,38.8987,38.8433,38.8908,33618.0
2022-07-27 13:30:00,49.18,49.25,49.15,49.19,33200.0,38.8987,38.9541,38.875,38.9066,33200.0
2022-07-27 14:00:00,49.21,49.37,49.2,49.28,44417.0,38.9224,39.049,38.9145,38.9778,44417.0
2022-07-27 14:30:00,49.26,49.57,49.12,49.5,79464.0,38.962,39.2072,38.8512,39.1518,79464.0
2022-07-27 15:00:00,49.5,49.64,49.44,49.64,64020.0,39.1518,39.2625,39.1043,39.2625,64020.0
2022-07-27 15:30:00,49.64,49.67,49.42,49.44,250702.0,39.2625,39.2863,39.0885,39.1043,250702.0
2022-07-28 09:30:00,49.44,49.63,49.4,49.59,98083.0,39.1043,39.2546,39.0727,39.223,98083.0
2022-07-28 10:00:00,49.6,49.77,49.52,49.76,72869.0,39.2309,39.3653,39.1676,39.3574,72869.0
2022-07-28 10:30:00,49.77,49.95,49.74,49.95,58268.0,39.3653,39.5077,39.3416,39.5077,58268.0
2022-07-28 11:00:00,49.94,50.04,49.87,50.04,44064.0,39.4998,39.5789,39.4444,39.5789,44064.0
2022-07-28 11:30:00,50.04,50.04,49.89,49.9,37855.0,39.5789,39.5789,39.4603,39.4682,37855.0
2022-07-28 12:00:00,49.9,49.95,49.84,49.91,45781.0,39.4682,39.5077,39.4207,39.4761,45781.0
2022-07-28 12:30:00,49.9,50.11,49.86,50.1,29695.0,39.4682,39.6343,39.4365,39.6264,29695.0
2022-07-28 13:00:00,50.09,50.25,50.09,50.25,35846.0,39.6184,39.745,39.6184,39.745,35846.0
2022-07-28 13:30:00,50.25,50.3,50.24,50.28,27522.0,39.745,39.7845,39.7371,39.7687,27522.0
2022-07-28 14:00:00,50.27,50.28,50.15,50.18,27954.0,39.7608,39.7687,39.6659,39.6896,27954.0
2022-07-28 14:30:00,50.18,50.25,50.17,50.25,28861.0,39.6896,39.745,39.6817,39.745,28861.0
2022-07-28 15:00:00,50.25,50.27,50.18,50.26,64909.0,39.745,39.7608,39.6896,39.7529,64909.0
2022-07-28 15:30:00,50.26,50.27,50.18,50.18,182743.0,39.7529,39.7608,39.6896,39.6896,182743.0
2022-07-29 09:30:00,50.23,50.52,50.17,50.44,99280.0,39.7292,39.9586,39.6817,39.8953,99280.0
2022-07-29 10:00:00,50.44,50.55,50.34,50.51,48058.0,39.8953,39.9823,39.8162,39.9506,48058.0
2022-07-29 10:30:00,50.52,50.55,50.4,50.41,66874.0,39.9586,39.9823,39.8636,39.8716,66874.0
2022-07-29 11:00:00,50.4,50.54,50.4,50.5,38058.0,39.8636,39.9744,39.8636,39.9427,38058.0
2022-07-29 11:30:00,50.5,50.56,50.4,50.51,51151.0,39.9427,39.9902,39.8636,39.9506,51151.0
2022-07-29 12:00:00,50.51,50.62,50.45,50.62,36434.0,39.9506,40.0376,39.9032,40.0376,36434.0
2022-07-29 12:30:00,50.65,50.7,50.62,50.62,28436.0,40.0614,40.1009,40.0376,40.0376,28436.0
2022-07-29 13:00:00,50.62,50.65,50.51,50.51,47539.0,40.0376,40.0614,39.9506,39.9506,47539.0
2022-07-29 13:30:00,50.51,50.57,50.46,50.54,45772.0,39.9506,39.9981,39.9111,39.9744,45772.0
2022-07-29 14:00:00,50.56,50.6,50.52,50.6,37783.0,39.9902,40.0218,39.9586,40.0218,37783.0
2022-07-29 14:30:00,50.61,50.63,50.57,50.63,30615.0,40.0297,40.0456,39.9981,40.0456,30615.0
2022-07-29 15:00:00,50.63,50.71,50.61,50.7,41676.0,40.0456,40.1088,40.0297,40.1009,41676.0
2022-07-29 15:30:00,50.69,50.7,50.46,50.54,180069.0,40.093,40.1009,39.9111,39.9744,180069.0
2022-08-01 09:30:00,50.46,50.5,50.27,50.35,55419.0,39.9111,39.9427,39.7608,39.8241,55419.0
2022-08-01 10:00:00,50.33,50.42,50.17,50.18,43339.0,39.8083,39.8795,39.6817,39.6896,43339.0
2022-08-01 10:30:00,50.18,50.35,50.17,50.32,34369.0,39.6896,39.8241,39.6817,39.8004,34369.0
2022-08-01 11:00:00,50.33,50.4,50.27,50.37,39462.0,39.8083,39.8636,39.7608,39.8399,39462.0
2022-08-01 11:30:00,50.38,50.44,50.36,50.37,27368.0,39.8478,39.8953,39.832,39.8399,27368.0
2022-08-01 12:00:00,50.36,50.46,50.35,50.45,15050.0,39.832,39.9111,39.8241,39.9032,15050.0
2022-08-01 12:30:00,50.45,50.53,50.44,50.48,22579.0,39.9032,39.9665,39.8953,39.9269,22579.0
2022-08-01 13:00:00,50.49,50.56,50.44,50.45,31819.0,39.9348,39.9902,39.8953,39.9032,31819.0
2022-08-01 13:30:00,50.45,50.45,50.36,50.42,20253.0,39.9032,39.9032,39.832,39.8795,20253.0
2022-08-01 14:00:00,50.43,50.47,50.35,50.45,79954.0,39.8874,39.919,39.8241,39.9032,79954.0
2022-08-01 14:30:00,50.45,50.5,50.41,50.49,34596.0,39.9032,39.9427,39.8716,39.9348,34596.0
2022-08-01 15:00:00,50.47,50.53,50.45,50.52,37646.0,39.919,39.9665,39.9032,39.9586,37646.0
2022-08-01 15:30:00,50.52,50.52,50.42,50.44,88080.0,39.9586,39.9586,39.8795,39.8953,88080.0
2022-08-02 09:30:00,50.4,50.45,49.93,50.04,92899.0,39.8636,39.9032,39.4919,39.5789,92899.0
2022-08-02 10:00:00,50.03,50.07,49.87,49.98,77547.0,39.571,39.6026,39.4444,39.5314,77547.0
2022-08-02 10:30:00,50.0,50.1,49.89,49.91,53737.0,39.5473,39.6264,39.4603,39.4761,53737.0
2022-08-02 11:00:00,49.91,49.97,49.85,49.91,41144.0,39.4761,39.5235,39.4286,39.4761,41144.0
2022-08-02 11:30:00,49.93,50.13,49.92,49.98,33390.0,39.4919,39.6501,39.484,39.5314,33390.0
2022-08-02 12:00:00,49.96,50.09,49.94,50.07,25896.0,39.5156,39.6184,39.4998,39.6026,25896.0
2022-08-02 12:30:00,50.09,50.14,50.04,50.13,33189.0,39.6184,39.658,39.5789,39.6501,33189.0
2022-08-02 13:00:00,50.11,50.14,49.99,50.02,40452.0,39.6343,39.658,39.5394,39.5631,40452.0
2022-08-02 13:30:00,50.01,50.01,49.91,49.94,40498.0,39.5552,39.5552,39.4761,39.4998,40498.0
2022-08-02 14:00:00,49.95,49.99,49.89,49.93,31917.0,39.5077,39.5394,39.4603,39.4919,31917.0
2022-08-02 14:30:00,49.93,49.96,49.82,49.83,31929.0,39.4919,39.5156,39.4049,39.4128,31929.0
2022-08-02 15:00:00,49.84,49.89,49.73,49.78,49062.0,39.4207,39.4603,39.3337,39.3733,49062.0
2022-08-02 15:30:00,49.78,49.85,49.74,49.79,150042.0,39.3733,39.4286,39.3416,39.3812,150042.0
2022-08-03 09:30:00,49.85,49.99,49.56,49.6,92518.0,39.4286,39.5394,39.1992,39.2309,92518.0
2022-08-03 10:00:00,49.59,49.59,49.36,49.47,71922.0,39.223,39.223,39.0411,39.1281,71922.0
2022-08-03 10:30:00,49.47,49.56,49.43,49.51,47519.0,39.1281,39.1992,39.0964,39.1597,47519.0
2022-08-03 11:00:00,49.51,49.55,49.45,49.46,47981.0,39.1597,39.1913,39.1122,39.1202,47981.0
2022-08-03 11:30:00,49.46,49.49,49.32,49.43,55597.0,39.1202,39.1439,39.0094,39.0964,55597.0
2022-08-03 12:00:00,49.42,49.58,49.39,49.57,35469.0,39.0885,39.2151,39.0648,39.2072,35469.0
2022-08-03 12:30:00,49.56,49.63,49.52,49.57,36284.0,39.1992,39.2546,39.1676,39.2072,36284.0
2022-08-03 13:00:00,49.57,49.59,49.47,49.55,35891.0,39.2072,39.223,39.1281,39.1913,35891.0
2022-08-03 13:30:00,49.55,49.57,49.48,49.51,47861.0,39.1913,39.2072,39.136,39.1597,47861.0
2022-08-03 14:00:00,49.51,49.61,49.49,49.59,31326.0,39.1597,39.2388,39.1439,39.223,31326.0
2022-08-03 14:30:00,49.59,49.62,49.5,49.55,38170.0,39.223,39.2467,39.1518,39.1913,38170.0
2022-08-03 15:00:00,49.55,49.65,49.54,49.58,41242.0,39.1913,39.2704,39.1834,39.2151,41242.0
2022-08-03 15:30:00,49.58,49.65,49.55,49.57,157016.0,39.2151,39.2704,39.1913,39.2072,157016.0
2022-08-04 09:30:00,49.67,49.97,49.4,49.94,157019.0,39.2863,39.5235,39.0727,39.4998,157019.0
2022-08-04 10:00:00,49.94,49.95,49.77,49.91,88996.0,39.4998,39.5077,39.3653,39.4761,88996.0
2022-08-04 10:30:00,49.91,50.2,49.9,50.17,82918.0,39.4761,39.7055,39.4682,39.6817,82918.0
2022-08-04 11:00:00,50.18,50.18,50.04,50.06,55408.0,39.6896,39.6896,39.5789,39.5947,55408.0
2022-08-04 11:30:00,50.06,50.28,50.05,50.17,57608.0,39.5947,39.7687,39.5868,39.6817,57608.0
2022-08-04 12:00:00,50.18,50.2,49.99,50.0,35244.0,39.6896,39.7055,39.5394,39.5473,35244.0
2022-08-04 12:30:00,49.99,50.0,49.91,49.93,28826.0,39.5394,39.5473,39.4761,39.4919,28826.0
2022-08-04 13:00:00,49.92,49.99,49.83,49.97,31497.0,39.484,39.5394,39.4128,39.5235,31497.0
2022-08-04 13:30:00,49.96,50.02,49.88,49.88,26649.0,39.5156,39.5631,39.4524,39.4524,26649.0
2022-08-04 14:00:00,49.88,49.97,49.83,49.84,29313.0,39.4524,39.5235,39.4128,39.4207,29313.0
2022-08-04 14:30:00,49.85,49.92,49.78,49.88,36646.0,39.4286,39.484,39.3733,39.4524,36646.0
2022-08-04 15:00:00,49.88,49.94,49.87,49.93,43270.0,39.4524,39.4998,39.4444,39.4919,43270.0
2022-08-04 15:30:00,49.92,49.92,49.76,49.78,149898.0,39.484,39.484,39.3574,39.3733,149898.0
2022-08-05 09:30:00,49.5,49.77,49.2,49.26,154122.0,39.1518,39.3653,38.9145,38.962,154122.0
2022-08-05 10:00:00,49.26,49.27,48.87,48.88,214303.0,38.962,38.9699,38.6535,38.6614,214303.0
2022-08-05 10:30:00,48.89,48.9,48.69,48.87,115026.0,38.6693,38.6772,38.5111,38.6535,115026.0
2022-08-05 11:00:00,48.87,49.18,48.86,49.13,91174.0,38.6535,38.8987,38.6456,38.8591,91174.0
2022-08-05 11:30:00,49.15,49.23,48.99,48.99,76945.0,38.875,38.9382,38.7484,38.7484,76945.0
2022-08-05 12:00:00,48.97,49.07,48.83,48.9,67172.0,38.7326,38.8117,38.6219,38.6772,67172.0
2022-08-05 12:30:00,48.91,49.09,48.89,49.01,45567.0,38.6851,38.8275,38.6693,38.7642,45567.0
2022-08-05 13:00:00,49.01,49.04,48.93,48.99,41299.0,38.7642,38.788,38.701,38.7484,41299.0
2022-08-05 13:30:00,48.98,49.09,48.98,49.0,40807.0,38.7405,38.8275,38.7405,38.7563,40807.0
2022-08-05 14:00:00,49.0,49.01,48.94,48.99,31178.0,38.7563,38.7642,38.7089,38.7484,31178.0
2022-08-05 14:30:00,48.98,49.13,48.98,49.0,58780.0,38.7405,38.8591,38.7405,38.7563,58780.0
2022-08-05 15:00:00,49.0,49.07,49.0,49.07,81518.0,38.7563,38.8117,38.7563,38.8117,81518.0
2022-08-05 15:30:00,49.07,49.32,49.05,49.27,230262.0,38.8117,39.0094,38.7959,38.9699,230262.0
2022-08-08 09:30:00,49.58,49.95,49.55,49.82,149936.0,39.2151,39.5077,39.1913,39.4049,149936.0
2022-08-08 10:00:00,49.83,49.85,49.48,49.51,97487.0,39.4128,39.4286,39.136,39.1597,97487.0
2022-08-08 10:30:00,49.5,49.64,49.48,49.57,120048.0,39.1518,39.2625,39.136,39.2072,120048.0
2022-08-08 11:00:00,49.57,49.62,49.49,49.55,77701.0,39.2072,39.2467,39.1439,39.1913,77701.0
2022-08-08 11:30:00,49.55,49.56,49.4,49.43,97015.0,39.1913,39.1992,39.0727,39.0964,97015.0
2022-08-08 12:00:00,49.42,49.43,49.27,49.29,46251.0,39.0885,39.0964,38.9699,38.9857,46251.0
2022-08-08 12:30:00,49.28,49.41,49.26,49.35,61857.0,38.9778,39.0806,38.962,39.0331,61857.0
2022-08-08 13:00:00,49.35,49.39,49.31,49.31,38858.0,39.0331,39.0648,39.0015,39.0015,38858.0
2022-08-08 13:30:00,49.31,49.38,49.29,49.35,29071.0,39.0015,39.0569,38.9857,39.0331,29071.0
2022-08-08 14:00:00,49.34,49.37,49.27,49.34,24674.0,39.0252,39.049,38.9699,39.0252,24674.0
2022-08-08 14:30:00,49.35,49.42,49.34,49.41,30965.0,39.0331,39.0885,39.0252,39.0806,30965.0
2022-08-08 15:00:00,49.39,49.48,49.38,49.47,37689.0,39.0648,39.136,39.0569,39.1281,37689.0
2022-08-08 15:30:00,49.47,49.56,49.45,49.5,161879.0,39.1281,39.1992,39.1122,39.1518,161879.0
2022-08-09 09:30:00,49.56,49.7,49.4,49.58,61338.0,39.1992,39.31,39.0727,39.2151,61338.0
2022-08-09 10:00:00,49.6,49.65,49.51,49.61,57438.0,39.2309,39.2704,39.1597,39.2388,57438.0
2022-08-09 10:30:00,49.61,49.61,49.5,49.54,58625.0,39.2388,39.2388,39.1518,39.1834,58625.0
2022-08-09 11:00:00,49.55,49.67,49.53,49.58,62864.0,39.1913,39.2863,39.1755,39.2151,62864.0
2022-08-09 11:30:00,49.58,49.79,49.58,49.73,41542.0,39.2151,39.3812,39.2151,39.3337,41542.0
2022-08-09 12:00:00,49.72,49.74,49.6,49.6,23897.0,39.3258,39.3416,39.2309,39.2309,23897.0
2022-08-09 12:30:00,49.59,49.67,49.58,49.62,27521.0,39.223,39.2863,39.2151,39.2467,27521.0
2022-08-09 13:00:00,49.62,49.62,49.49,49.51,23245.0,39.2467,39.2467,39.1439,39.1597,23245.0
2022-08-09 13:30:00,49.51,49.53,49.42,49.46,34054.0,39.1597,39.1755,39.0885,39.1202,34054.0
2022-08-09 14:00:00,49.46,49.5,49.36,49.37,30380.0,39.1202,39.1518,39.0411,39.049,30380.0
2022-08-09 14:30:00,49.36,49.53,49.33,49.53,38015.0,39.0411,39.1755,39.0173,39.1755,38015.0
2022-08-09 15:00:00,49.52,49.65,49.5,49.64,58760.0,39.1676,39.2704,39.1518,39.2625,58760.0
2022-08-09 15:30:00,49.64,49.72,49.63,49.68,205440.0,39.2625,39.3258,39.2546,39.2942,205440.0
2022-08-10 09:30:00,50.05,50.35,50.02,50.31,124129.0,39.5868,39.8241,39.5631,39.7925,124129.0
2022-08-10 10:00:00,50.3,50.45,50.27,50.39,53327.0,39.7845,39.9032,39.7608,39.8557,53327.0
2022-08-10 10:30:00,50.39,50.47,50.32,50.44,38241.0,39.8557,39.919,39.8004,39.8953,38241.0
2022-08-10 11:00:00,50.43,50.51,50.4,50.4,38604.0,39.8874,39.9506,39.8636,39.8636,38604.0
2022-08-10 11:30:00,50.41,50.44,50.25,50.33,57456.0,39.8716,39.8953,39.745,39.8083,57456.0
2022-08-10 12:00:00,50.34,50.37,50.3,50.36,30142.0,39.8162,39.8399,39.7845,39.832,30142.0
2022-08-10 12:30:00,50.37,50.41,50.32,50.41,24483.0,39.8399,39.8716,39.8004,39.8716,24483.0
2022-08-10 13:00:00,50.41,50.43,50.35,50.4,28126.0,39.8716,39.8874,39.8241,39.8636,28126.0
2022-08-10 13:30:00,50.41,50.44,50.37,50.38,18935.0,39.8716,39.8953,39.8399,39.8478,18935.0
2022-08-10 14:00:00,50.37,50.39,50.33,50.37,31029.0,39.8399,39.8557,39.8083,39.8399,31029.0
2022-08-10 14:30:00,50.37,50.42,50.35,50.37,31700.0,39.8399,39.8795,39.8241,39.8399,31700.0
2022-08-10 15:00:00,50.36,50.43,50.33,50.4,32933.0,39.832,39.8874,39.8083,39.8636,32933.0
2022-08-10 15:30:00,50.39,50.46,50.33,50.43,218038.0,39.8557,39.9111,39.8083,39.8874,218038.0
2022-08-11 09:30:00,50.77,50.78,50.5,50.63,62008.0,40.1563,40.1642,39.9427,40.0456,62008.0
2022-08-11 10:00:00,50.64,50.77,50.59,50.73,63160.0,40.0535,40.1563,40.0139,40.1247,63160.0
2022-08-11 10:30:00,50.73,50.95,50.57,50.58,94277.0,40.1247,40.2987,39.9981,40.006,94277.0
2022-08-11 11:00:00,50.58,50.6,50.44,50.48,136759.0,40.006,40.0218,39.8953,39.9269,136759.0
2022-08-11 11:30:00,50.48,50.54,50.46,50.54,53824.0,39.9269,39.9744,39.9111,39.9744,53824.0
2022-08-11 12:00:00,50.54,50.55,50.48,50.53,43754.0,39.9744,39.9823,39.9269,39.9665,43754.0
2022-08-11 12:30:00,50.53,50.58,50.47,50.5,52759.0,39.9665,40.006,39.919,39.9427,52759.0
2022-08-11 13:00:00,50.52,50.54,50.44,50.46,111306.0,39.9586,39.9744,39.8953,39.9111,111306.0
2022-08-11 13:30:00,50.46,50.47,50.41,50.44,68477.0,39.9111,39.919,39.8716,39.8953,68477.0
2022-08-11 14:00:00,50.43,50.45,50.4,50.43,49507.0,39.8874,39.9032,39.8636,39.8874,49507.0
2022-08-11 14:30:00,50.41,50.42,50.37,50.41,39127.0,39.8716,39.8795,39.8399,39.8716,39127.0
2022-08-11 15:00:00,50.41,50.41,50.29,50.34,43393.0,39.8716,39.8716,39.7766,39.8162,43393.0
2022-08-11 15:30:00,50.33,50.36,50.25,50.32,100991.0,39.8083,39.832,39.745,39.8004,100991.0
2022-08-12 09:30:00,50.37,50.39,50.05,50.08,195124.0,39.8399,39.8557,39.5868,39.6105,195124.0
2022-08-12 10:00:00,50.07,50.25,49.94,50.13,86687.0,39.6026,39.745,39.4998,39.6501,86687.0
2022-08-12 10:30:00,50.14,50.23,50.06,50.07,104313.0,39.658,39.7292,39.5947,39.6026,104313.0
2022-08-12 11:00:00,50.07,50.19,50.04,50.11,111467.0,39.6026,39.6975,39.5789,39.6343,111467.0
2022-08-12 11:30:00,50.1,50.13,50.07,50.1,130783.0,39.6264,39.6501,39.6026,39.6264,130783.0
2022-08-12 12:00:00,50.1,50.21,50.05,50.19,96554.0,39.6264,39.7134,39.5868,39.6975,96554.0
2022-08-12 12:30:00,50.18,50.28,50.18,50.24,22669.0,39.6896,39.7687,39.6896,39.7371,22669.0
2022-08-12 13:00:00,50.25,50.35,50.24,50.32,44606.0,39.745,39.8241,39.7371,39.8004,44606.0
2022-08-12 13:30:00,50.33,50.33,50.26,50.27,37520.0,39.8083,39.8083,39.7529,39.7608,37520.0
2022-08-12 14:00:00,50.28,50.33,50.27,50.31,33815.0,39.7687,39.8083,39.7608,39.7925,33815.0
2022-08-12 14:30:00,50.31,50.34,50.28,50.29,27981.0,39.7925,39.8162,39.7687,39.7766,27981.0
2022-08-12 15:00:00,50.28,50.44,50.28,50.44,42708.0,39.7687,39.8953,39.7687,39.8953,42708.0
2022-08-12 15:30:00,50.43,50.51,50.39,50.47,163648.0,39.8874,39.9506,39.8557,39.919,163648.0
2022-08-15 09:30:00,50.0,50.17,49.74,50.1,130971.0,39.5473,39.6817,39.3416,39.6264,130971.0
2022-08-15 10:00:00,50.1,50.14,50.02,50.07,58889.0,39.6264,39.658,39.5631,39.6026,58889.0
2022-08-15 10:30:00,50.05,50.17,50.01,50.11,83980.0,39.5868,39.6817,39.5552,39.6343,83980.0
2022-08-15 11:00:00,50.12,50.15,50.02,50.06,40181.0,39.6422,39.6659,39.5631,39.5947,40181.0
2022-08-15 11:30:00,50.07,50.19,50.01,50.15,42083.0,39.6026,39.6975,39.5552,39.6659,42083.0
2022-08-15 12:00:00,50.14,50.21,50.11,50.14,38021.0,39.658,39.7134,39.6343,39.658,38021.0
2022-08-15 12:30:00,50.15,50.15,50.07,50.12,56886.0,39.6659,39.6659,39.6026,39.6422,56886.0
2022-08-15 13:00:00,50.13,50.22,50.12,50.18,19837.0,39.6501,39.7213,39.6422,39.6896,19837.0
2022-08-15 13:30:00,50.18,50.2,50.15,50.16,26173.0,39.6896,39.7055,39.6659,39.6738,26173.0
2022-08-15 14:00:00,50.16,50.22,50.13,50.19,37980.0,39.6738,39.7213,39.6501,39.6975,37980.0
2022-08-15 14:30:00,50.19,50.22,50.15,50.18,26597.0,39.6975,39.7213,39.6659,39.6896,26597.0
2022-08-15 15:00:00,50.18,50.24,50.13,50.22,44306.0,39.6896,39.7371,39.6501,39.7213,44306.0
2022-08-15 15:30:00,50.22,50.23,50.15,50.22,165972.0,39.7213,39.7292,39.6659,39.7213,165972.0
2022-08-16 09:30:00,50.32,50.59,50.22,50.51,88254.0,39.8004,40.0139,39.7213,39.9506,88254.0
2022-08-16 10:00:00,50.52,50.74,50.51,50.69,76445.0,39.9586,40.1326,39.9506,40.093,76445.0
2022-08-16 10:30:00,50.71,50.79,50.7,50.74,35006.0,40.1088,40.1721,40.1009,40.1326,35006.0
2022-08-16 11:00:00,50.76,50.82,50.73,50.76,27137.0,40.1484,40.1958,40.1247,40.1484,27137.0
2022-08-16 11:30:00,50.76,50.79,50.71,50.74,33514.0,40.1484,40.1721,40.1088,40.1326,33514.0
2022-08-16 12:00:00,50.73,50.81,50.67,50.8,26121.0,40.1247,40.1879,40.0772,40.18,26121.0
2022-08-16 12:30:00,50.81,50.91,50.8,50.88,40896.0,40.1879,40.267,40.18,40.2433,40896.0
2022-08-16 13:00:00,50.87,50.99,50.8,50.98,31842.0,40.2354,40.3303,40.18,40.3224,31842.0
2022-08-16 13:30:00,50.97,51.02,50.94,51.0,38006.0,40.3145,40.354,40.2908,40.3382,38006.0
2022-08-16 14:00:00,51.0,51.07,50.98,50.99,33283.0,40.3382,40.3936,40.3224,40.3303,33283.0
2022-08-16 14:30:00,50.99,51.01,50.82,50.91,37295.0,40.3303,40.3461,40.1958,40.267,37295.0
2022-08-16 15:00:00,50.9,51.01,50.86,51.01,44152.0,40.2591,40.3461,40.2275,40.3461,44152.0
2022-08-16 15:30:00,51.01,51.11,51.0,51.06,140850.0,40.3461,40.4252,40.3382,40.3857,140850.0
2022-08-17 09:30:00,50.77,50.77,50.53,50.62,70957.0,40.1563,40.1563,39.9665,40.0376,70957.0
2022-08-17 10:00:00,50.63,50.83,50.63,50.79,53574.0,40.0456,40.2037,40.0456,40.1721,53574.0
2022-08-17 10:30:00,50.77,50.79,50.62,50.63,39769.0,40.1563,40.1721,40.0376,40.0456,39769.0
2022-08-17 11:00:00,50.62,50.75,50.62,50.75,36621.0,40.0376,40.1405,40.0376,40.1405,36621.0
2022-08-17 11:30:00,50.75,50.77,50.62,50.71,55369.0,40.1405,40.1563,40.0376,40.1088,55369.0
2022-08-17 12:00:00,50.69,50.75,50.68,50.71,29223.0,40.093,40.1405,40.0851,40.1088,29223.0
2022-08-17 12:30:00,50.72,50.75,50.62,50.63,32764.0,40.1167,40.1405,40.0376,40.0456,32764.0
2022-08-17 13:00:00,50.64,50.69,50.63,50.67,24219.0,40.0535,40.093,40.0456,40.0772,24219.0
2022-08-17 13:30:00,50.69,50.74,50.63,50.72,23089.0,40.093,40.1326,40.0456,40.1167,23089.0
2022-08-17 14:00:00,50.74,50.9,50.73,50.84,45062.0,40.1326,40.2591,40.1247,40.2117,45062.0
2022-08-17 14:30:00,50.86,50.93,50.78,50.79,38000.0,40.2275,40.2828,40.1642,40.1721,38000.0
2022-08-17 15:00:00,50.76,50.81,50.66,50.71,57105.0,40.1484,40.1879,40.0693,40.1088,57105.0
2022-08-17 15:30:00,50.71,50.77,50.68,50.75,118022.0,40.1088,40.1563,40.0851,40.1405,118022.0
2022-08-18 09:30:00,50.75,50.83,50.52,50.7,71279.0,40.1405,40.2037,39.9586,40.1009,71279.0
2022-08-18 10:00:00,50.71,50.74,50.61,50.63,51577.0,40.1088,40.1326,40.0297,40.0456,51577.0
2022-08-18 10:30:00,50.62,50.65,50.55,50.57,36602.0,40.0376,40.0614,39.9823,39.9981,36602.0
2022-08-18 11:00:00,50.57,50.66,50.54,50.63,28374.0,39.9981,40.0693,39.9744,40.0456,28374.0
2022-08-18 11:30:00,50.64,50.66,50.49,50.5,50158.0,40.0535,40.0693,39.9348,39.9427,50158.0
2022-08-18 12:00:00,50.51,50.53,50.48,50.51,75854.0,39.9506,39.9665,39.9269,39.9506,75854.0
2022-08-18 12:30:00,50.5,50.51,50.39,50.42,49322.0,39.9427,39.9506,39.8557,39.8795,49322.0
2022-08-18 13:00:00,50.43,50.52,50.41,50.51,25994.0,39.8874,39.9586,39.8716,39.9506,25994.0
2022-08-18 13:30:00,50.51,50.54,50.47,50.49,31558.0,39.9506,39.9744,39.919,39.9348,31558.0
2022-08-18 14:00:00,50.48,50.54,50.46,50.53,33584.0,39.9269,39.9744,39.9111,39.9665,33584.0
2022-08-18 14:30:00,50.52,50.61,50.5,50.6,34231.0,39.9586,40.0297,39.9427,40.0218,34231.0
2022-08-18 15:00:00,50.6,50.69,50.59,50.66,34271.0,40.0218,40.093,40.0139,40.0693,34271.0
2022-08-18 15:30:00,50.66,50.69,50.53,50.57,101525.0,40.0693,40.093,39.9665,39.9981,101525.0
2022-08-19 09:30:00,50.4,50.61,50.35,50.47,72140.0,39.8636,40.0297,39.8241,39.919,72140.0
2022-08-19 10:00:00,50.47,50.65,50.44,50.65,45760.0,39.919,40.0614,39.8953,40.0614,45760.0
2022-08-19 10:30:00,50.66,50.69,50.53,50.55,46571.0,40.0693,40.093,39.9665,39.9823,46571.0
2022-08-19 11:00:00,50.55,50.6,50.47,50.56,42936.0,39.9823,40.0218,39.919,39.9902,42936.0
2022-08-19 11:30:00,50.57,50.72,50.52,50.68,26830.0,39.9981,40.1167,39.9586,40.0851,26830.0
2022-08-19 12:00:00,50.68,50.74,50.64,50.71,41910.0,40.0851,40.1326,40.0535,40.1088,41910.0
2022-08-19 12:30:00,50.7,50.81,50.69,50.8,11822.0,40.1009,40.1879,40.093,40.18,11822.0
2022-08-19 13:00:00,50.8,50.81,50.76,50.78,16405.0,40.18,40.1879,40.1484,40.1642,16405.0
2022-08-19 13:30:00,50.78,50.79,50.72,50.78,18410.0,40.1642,40.1721,40.1167,40.1642,18410.0
2022-08-19 14:00:00,50.76,50.76,50.66,50.73,21612.0,40.1484,40.1484,40.0693,40.1247,21612.0
2022-08-19 14:30:00,50.72,50.72,50.64,50.65,17864.0,40.1167,40.1167,40.0535,40.0614,17864.0
2022-08-19 15:00:00,50.66,50.7,50.61,50.7,16785.0,40.0693,40.1009,40.0297,40.1009,16785.0
2022-08-19 15:30:00,50.7,50.83,50.69,50.81,96786.0,40.1009,40.2037,40.093,40.1879,96786.0
2022-08-22 09:30:00,50.7,50.76,50.26,50.31,102563.0,40.1009,40.1484,39.7529,39.7925,102563.0
2022-08-22 10:00:00,50.3,50.38,50.19,50.22,57313.0,39.7845,39.8478,39.6975,39.7213,57313.0
2022-08-22 10:30:00,50.22,50.28,50.15,50.16,53519.0,39.7213,39.7687,39.6659,39.6738,53519.0
2022-08-22 11:00:00,50.16,50.27,50.15,50.2,37455.0,39.6738,39.7608,39.6659,39.7055,37455.0
2022-08-22 11:30:00,50.21,50.28,50.19,50.23,40733.0,39.7134,39.7687,39.6975,39.7292,40733.0
2022-08-22 12:00:00,50.23,50.29,50.21,50.21,28965.0,39.7292,39.7766,39.7134,39.7134,28965.0
2022-08-22 12:30:00,50.2,50.24,50.17,50.2,27190.0,39.7055,39.7371,39.6817,39.7055,27190.0
2022-08-22 13:00:00,50.19,50.2,50.05,50.05,38965.0,39.6975,39.7055,39.5868,39.5868,38965.0
2022-08-22 13:30:00,50.05,50.1,50.0,50.01,41543.0,39.5868,39.6264,39.5473,39.5552,41543.0
2022-08-22 14:00:00,50.01,50.04,49.97,50.03,35787.0,39.5552,39.5789,39.5235,39.571,35787.0
2022-08-22 14:30:00,50.03,50.09,50.01,50.08,34414.0,39.571,39.6184,39.5552,39.6105,34414.0
2022-08-22 15:00:00,50.08,50.19,50.07,50.1,39929.0,39.6105,39.6975,39.6026,39.6264,39929.0
2022-08-22 15:30:00,50.1,50.19,50.08,50.18,152767.0,39.6264,39.6975,39.6105,39.6896,152767.0
2022-08-23 09:30:00,50.21,50.21,49.9,50.13,126435.0,39.7134,39.7134,39.4682,39.6501,126435.0
2022-08-23 10:00:00,50.12,50.28,50.1,50.11,94462.0,39.6422,39.7687,39.6264,39.6343,94462.0
2022-08-23 10:30:00,50.12,50.29,50.12,50.24,44980.0,39.6422,39.7766,39.6422,39.7371,44980.0
2022-08-23 11:00:00,50.24,50.43,50.23,50.4,70136.0,39.7371,39.8874,39.7292,39.8636,70136.0
2022-08-23 11:30:00,50.4,50.44,50.3,50.35,39534.0,39.8636,39.8953,39.7845,39.8241,39534.0
2022-08-23 12:00:00,50.33,50.4,50.23,50.25,37581.0,39.8083,39.8636,39.7292,39.745,37581.0
2022-08-23 12:30:00,50.25,50.35,50.24,50.34,34055.0,39.745,39.8241,39.7371,39.8162,34055.0
2022-08-23 13:00:00,50.34,50.36,50.29,50.34,36764.0,39.8162,39.832,39.7766,39.8162,36764.0
2022-08-23 13:30:00,50.35,50.36,50.21,50.23,31069.0,39.8241,39.832,39.7134,39.7292,31069.0
2022-08-23 14:00:00,50.23,50.25,50.16,50.22,44519.0,39.7292,39.745,39.6738,39.7213,44519.0
2022-08-23 14:30:00,50.21,50.23,50.19,50.21,31934.0,39.7134,39.7292,39.6975,39.7134,31934.0
2022-08-23 15:00:00,50.21,50.3,50.19,50.29,38230.0,39.7134,39.7845,39.6975,39.7766,38230.0
2022-08-23 15:30:00,50.29,50.35,50.26,50.31,215125.0,39.7766,39.8241,39.7529,39.7925,215125.0
2022-08-24 09:30:00,50.27,50.44,50.0,50.01,106227.0,39.7608,39.8953,39.5473,39.5552,106227.0
2022-08-24 10:00:00,50.02,50.06,49.86,50.03,47153.0,39.5631,39.5947,39.4365,39.571,47153.0
2022-08-24 10:30:00,50.02,50.08,49.96,50.05,42749.0,39.5631,39.6105,39.5156,39.5868,42749.0
2022-08-24 11:00:00,50.05,50.16,50.01,50.15,36369.0,39.5868,39.6738,39.5552,39.6659,36369.0
2022-08-24 11:30:00,50.15,50.18,50.11,50.13,23673.0,39.6659,39.6896,39.6343,39.6501,23673.0
2022-08-24 12:00:00,50.13,50.14,50.06,50.06,31321.0,39.6501,39.658,39.5947,39.5947,31321.0
2022-08-24 12:30:00,50.06,50.06,49.92,50.03,64803.0,39.5947,39.5947,39.484,39.571,64803.0
2022-08-24 13:00:00,50.04,50.06,49.97,49.97,38935.0,39.5789,39.5947,39.5235,39.5235,38935.0
2022-08-24 13:30:00,49.97,50.14,49.96,50.14,23461.0,39.5235,39.658,39.5156,39.658,23461.0
2022-08-24 14:00:00,50.14,50.2,50.13,50.18,19355.0,39.658,39.7055,39.6501,39.6896,19355.0
2022-08-24 14:30:00,50.17,50.17,50.08,50.09,24889.0,39.6817,39.6817,39.6105,39.6184,24889.0
2022-08-24 15:00:00,50.11,50.22,50.08,50.13,31141.0,39.6343,39.7213,39.6105,39.6501,31141.0
2022-08-24 15:30:00,50.14,50.16,50.11,50.12,149615.0,39.658,39.6738,39.6343,39.6422,149615.0
2022-08-25 09:30:00,50.12,50.12,49.79,49.88,86166.0,39.6422,39.6422,39.3812,39.4524,86166.0
2022-08-25 10:00:00,49.88,50.1,49.88,50.08,47252.0,39.4524,39.6264,39.4524,39.6105,47252.0
2022-08-25 10:30:00,50.11,50.22,50.1,50.19,37953.0,39.6343,39.7213,39.6264,39.6975,37953.0
2022-08-25 11:00:00,50.18,50.19,50.04,50.12,57606.0,39.6896,39.6975,39.5789,39.6422,57606.0
2022-08-25 11:30:00,50.12,50.15,50.04,50.09,29378.0,39.6422,39.6659,39.5789,39.6184,29378.0
2022-08-25 12:00:00,50.1,50.19,50.09,50.15,30898.0,39.6264,39.6975,39.6184,39.6659,30898.0
2022-08-25 12:30:00,50.15,50.23,50.14,50.21,29450.0,39.6659,39.7292,39.658,39.7134,29450.0
2022-08-25 13:00:00,50.2,50.26,50.19,50.25,34492.0,39.7055,39.7529,39.6975,39.745,34492.0
2022-08-25 13:30:00,50.24,50.31,50.24,50.25,24296.0,39.7371,39.7925,39.7371,39.745,24296.0
2022-08-25 14:00:00,50.25,50.35,50.24,50.35,29732.0,39.745,39.8241,39.7371,39.8241,29732.0
2022-08-25 14:30:00,50.34,50.35,50.28,50.35,22866.0,39.8162,39.8241,39.7687,39.8241,22866.0
2022-08-25 15:00:00,50.34,50.38,50.3,50.37,31262.0,39.8162,39.8478,39.7845,39.8399,31262.0
2022-08-25 15:30:00,50.37,50.45,50.33,50.38,118124.0,39.8399,39.9032,39.8083,39.8478,118124.0
2022-08-26 09:30:00,50.43,50.5,50.34,50.39,63348.0,39.8874,39.9427,39.8162,39.8557,63348.0
2022-08-26 10:00:00,50.37,50.43,50.02,50.08,49976.0,39.8399,39.8874,39.5631,39.6105,49976.0
2022-08-26 10:30:00,50.07,50.16,49.97,50.06,62090.0,39.6026,39.6738,39.5235,39.5947,62090.0
2022-08-26 11:00:00,50.05,50.06,49.85,49.88,39815.0,39.5868,39.5947,39.4286,39.4524,39815.0
2022-08-26 11:30:00,49.87,49.98,49.86,49.88,47052.0,39.4444,39.5314,39.4365,39.4524,47052.0
2022-08-26 12:00:00,49.88,49.89,49.74,49.8,34408.0,39.4524,39.4603,39.3416,39.3891,34408.0
2022-08-26 12:30:00,49.8,49.8,49.69,49.73,46762.0,39.3891,39.3891,39.3021,39.3337,46762.0
2022-08-26 13:00:00,49.73,49.82,49.67,49.79,24697.0,39.3337,39.4049,39.2863,39.3812,24697.0
2022-08-26 13:30:00,49.77,49.77,49.65,49.66,36773.0,39.3653,39.3653,39.2704,39.2783,36773.0
2022-08-26 14:00:00,49.65,49.68,49.55,49.62,33575.0,39.2704,39.2942,39.1913,39.2467,33575.0
2022-08-26 14:30:00,49.61,49.65,49.59,49.6,33465.0,39.2388,39.2704,39.223,39.2309,33465.0
2022-08-26 15:00:00,49.59,49.66,49.55,49.61,60299.0,39.223,39.2783,39.1913,39.2388,60299.0
2022-08-26 15:30:00,49.61,49.65,49.55,49.59,132792.0,39.2388,39.2704,39.1913,39.223,132792.0
2022-08-29 09:30:00,49.42,49.52,49.23,49.42,73571.0,39.0885,39.1676,38.9382,39.0885,73571.0
2022-08-29 10:00:00,49.44,49.57,49.38,49.51,37907.0,39.1043,39.2072,39.0569,39.1597,37907.0
2022-08-29 10:30:00,49.48,49.59,49.41,49.43,48924.0,39.136,39.223,39.0806,39.0964,48924.0
2022-08-29 11:00:00,49.44,49.58,49.4,49.52,33345.0,39.1043,39.2151,39.0727,39.1676,33345.0
2022-08-29 11:30:00,49.53,49.71,49.53,49.7,38012.0,39.1755,39.3179,39.1755,39.31,38012.0
2022-08-29 12:00:00,49.71,49.78,49.7,49.73,22222.0,39.3179,39.3733,39.31,39.3337,22222.0
2022-08-29 12:30:00,49.73,49.84,49.68,49.78,27641.0,39.3337,39.4207,39.2942,39.3733,27641.0
2022-08-29 13:00:00,49.78,49.81,49.69,49.73,28941.0,39.3733,39.397,39.3021,39.3337,28941.0
2022-08-29 13:30:00,49.72,49.81,49.72,49.74,33652.0,39.3258,39.397,39.3258,39.3416,33652.0
2022-08-29 14:00:00,49.74,49.74,49.66,49.71,37974.0,39.3416,39.3416,39.2783,39.3179,37974.0
2022-08-29 14:30:00,49.72,49.75,49.65,49.71,29310.0,39.3258,39.3495,39.2704,39.3179,29310.0
2022-08-29 15:00:00,49.72,49.81,49.67,49.68,47322.0,39.3258,39.397,39.2863,39.2942,47322.0
2022-08-29 15:30:00,49.68,49.82,49.66,49.68,256543.0,39.2942,39.4049,39.2783,39.2942,256543.0
2022-08-30 09:30:00,49.73,49.84,49.36,49.36,60572.0,39.3337,39.4207,39.0411,39.0411,60572.0
2022-08-30 10:00:00,49.35,49.35,49.18,49.25,33552.0,39.0331,39.0331,38.8987,38.9541,33552.0
2022-08-30 10:30:00,49.23,49.26,49.03,49.14,36185.0,38.9382,38.962,38.78,38.8671,36185.0
2022-08-30 11:00:00,49.14,49.31,49.14,49.25,49511.0,38.8671,39.0015,38.8671,38.9541,49511.0
2022-08-30 11:30:00,49.25,49.35,49.15,49.17,31448.0,38.9541,39.0331,38.875,38.8908,31448.0
2022-08-30 12:00:00,49.15,49.28,49.12,49.13,29493.0,38.875,38.9778,38.8512,38.8591,29493.0
2022-08-30 12:30:00,49.12,49.19,49.06,49.13,26400.0,38.8512,38.9066,38.8038,38.8591,26400.0
2022-08-30 13:00:00,49.14,49.16,49.04,49.05,29297.0,38.8671,38.8829,38.788,38.7959,29297.0
2022-08-30 13:30:00,49.06,49.08,48.95,49.06,35622.0,38.8038,38.8196,38.7168,38.8038,35622.0
2022-08-30 14:00:00,49.05,49.07,48.95,48.99,29557.0,38.7959,38.8117,38.7168,38.7484,29557.0
2022-08-30 14:30:00,48.98,49.03,48.94,48.98,24367.0,38.7405,38.78,38.7089,38.7405,24367.0
2022-08-30 15:00:00,48.99,49.12,48.96,48.96,48865.0,38.7484,38.8512,38.7247,38.7247,48865.0
2022-08-30 15:30:00,48.97,48.97,48.72,48.8,225246.0,38.7326,38.7326,38.5349,38.5981,225246.0
2022-08-31 09:30:00,48.67,48.84,48.57,48.62,79290.0,38.4953,38.6298,38.4162,38.4558,79290.0
2022-08-31 10:00:00,48.62,48.7,48.5,48.61,65433.0,38.4558,38.519,38.3608,38.4478,65433.0
2022-08-31 10:30:00,48.61,48.91,48.61,48.89,47756.0,38.4478,38.6851,38.4478,38.6693,47756.0
2022-08-31 11:00:00,48.88,48.91,48.73,48.86,46891.0,38.6614,38.6851,38.5428,38.6456,46891.0
2022-08-31 11:30:00,48.85,48.9,48.79,48.86,37181.0,38.6377,38.6772,38.5902,38.6456,37181.0
2022-08-31 12:00:00,48.86,48.86,48.7,48.78,27904.0,38.6456,38.6456,38.519,38.5823,27904.0
2022-08-31 12:30:00,48.79,48.8,48.68,48.73,20806.0,38.5902,38.5981,38.5032,38.5428,20806.0
2022-08-31 13:00:00,48.72,48.74,48.57,48.61,36153.0,38.5349,38.5507,38.4162,38.4478,36153.0
2022-08-31 13:30:00,48.59,48.61,48.47,48.53,27773.0,38.432,38.4478,38.3371,38.3846,27773.0
2022-08-31 14:00:00,48.54,48.58,48.47,48.48,26814.0,38.3925,38.4241,38.3371,38.345,26814.0
2022-08-31 14:30:00,48.47,48.48,48.37,48.42,28942.0,38.3371,38.345,38.258,38.2976,28942.0
2022-08-31 15:00:00,48.43,48.53,48.4,48.41,50941.0,38.3055,38.3846,38.2818,38.2897,50941.0
2022-08-31 15:30:00,48.41,48.41,48.19,48.19,269127.0,38.2897,38.2897,38.1157,38.1157,269127.0
2022-09-01 09:30:00,48.03,48.1,47.81,47.99,117921.0,37.9891,38.0445,37.8151,37.9575,117921.0
2022-09-01 10:00:00,47.98,48.15,47.84,48.1,64070.0,37.9496,38.084,37.8388,38.0445,64070.0
2022-09-01 10:30:00,48.09,48.21,47.92,47.94,74617.0,38.0366,38.1315,37.9021,37.9179,74617.0
2022-09-01 11:00:00,47.94,48.12,47.89,47.98,52330.0,37.9179,38.0603,37.8784,37.9496,52330.0
2022-09-01 11:30:00,48.0,48.18,47.99,48.14,107099.0,37.9654,38.1077,37.9575,38.0761,107099.0
2022-09-01 12:00:00,48.14,48.17,48.07,48.11,33348.0,38.0761,38.0998,38.0207,38.0524,33348.0
2022-09-01 12:30:00,48.09,48.11,47.93,47.96,21865.0,38.0366,38.0524,37.91,37.9337,21865.0
2022-09-01 13:00:00,47.93,48.14,47.9,48.14,41315.0,37.91,38.0761,37.8863,38.0761,41315.0
2022-09-01 13:30:00,48.14,48.15,48.06,48.08,37885.0,38.0761,38.084,38.0128,38.0286,37885.0
2022-09-01 14:00:00,48.09,48.21,48.03,48.19,42799.0,38.0366,38.1315,37.9891,38.1157,42799.0
2022-09-01 14:30:00,48.2,48.22,48.13,48.16,41146.0,38.1236,38.1394,38.0682,38.0919,41146.0
2022-09-01 15:00:00,48.15,48.31,48.12,48.17,47050.0,38.084,38.2106,38.0603,38.0998,47050.0
2022-09-01 15:30:00,48.16,48.26,48.11,48.24,140157.0,38.0919,38.171,38.0524,38.1552,140157.0
2022-09-02 09:30:00,48.48,48.65,48.33,48.51,77732.0,38.345,38.4795,38.2264,38.3688,77732.0
2022-09-02 10:00:00,48.51,48.81,48.37,48.79,71930.0,38.3688,38.606,38.258,38.5902,71930.0
2022-09-02 10:30:00,48.8,48.95,48.79,48.9,50455.0,38.5981,38.7168,38.5902,38.6772,50455.0
2022-09-02 11:00:00,48.9,48.97,48.86,48.89,43937.0,38.6772,38.7326,38.6456,38.6693,43937.0
2022-09-02 11:30:00,48.9,48.98,48.83,48.87,42456.0,38.6772,38.7405,38.6219,38.6535,42456.0
2022-09-02 12:00:00,48.88,48.88,48.6,48.6,66631.0,38.6614,38.6614,38.4399,38.4399,66631.0
2022-09-02 12:30:00,48.61,48.65,48.47,48.5,37222.0,38.4478,38.4795,38.3371,38.3608,37222.0
2022-09-02 13:00:00,48.5,48.5,48.26,48.28,29403.0,38.3608,38.3608,38.171,38.1868,29403.0
2022-09-02 13:30:00,48.24,48.32,48.16,48.22,45435.0,38.1552,38.2185,38.0919,38.1394,45435.0
2022-09-02 14:00:00,48.22,48.36,48.2,48.34,28212.0,38.1394,38.2501,38.1236,38.2343,28212.0
2022-09-02 14:30:00,48.34,48.45,48.32,48.34,38206.0,38.2343,38.3213,38.2185,38.2343,38206.0
2022-09-02 15:00:00,48.34,48.45,48.28,48.33,51578.0,38.2343,38.3213,38.1868,38.2264,51578.0
2022-09-02 15:30:00,48.3,48.4,48.2,48.38,191853.0,38.2027,38.2818,38.1236,38.2659,191853.0
2022-09-06 09:30:00,48.46,48.56,48.21,48.29,82070.0,38.3292,38.4083,38.1315,38.1947,82070.0
2022-09-06 10:00:00,48.29,48.37,48.02,48.37,70707.0,38.1947,38.258,37.9812,38.258,70707.0
2022-09-06 10:30:00,48.37,48.47,48.25,48.44,64737.0,38.258,38.3371,38.1631,38.3134,64737.0
2022-09-06 11:00:00,48.41,48.49,48.21,48.24,32633.0,38.2897,38.3529,38.1315,38.1552,32633.0
2022-09-06 11:30:00,48.22,48.34,48.21,48.3,47683.0,38.1394,38.2343,38.1315,38.2027,47683.0
2022-09-06 12:00:00,48.31,48.31,48.0,48.07,42935.0,38.2106,38.2106,37.9654,38.0207,42935.0
2022-09-06 12:30:00,48.06,48.12,47.99,48.07,38058.0,38.0128,38.0603,37.9575,38.0207,38058.0
2022-09-06 13:00:00,48.05,48.05,47.9,47.91,30914.0,38.0049,38.0049,37.8863,37.8942,30914.0
2022-09-06 13:30:00,47.91,47.98,47.91,47.98,33579.0,37.8942,37.9496,37.8942,37.9496,33579.0
2022-09-06 14:00:00,47.97,48.05,47.93,47.96,43970.0,37.9416,38.0049,37.91,37.9337,43970.0
2022-09-06 14:30:00,47.98,48.02,47.86,47.86,57703.0,37.9496,37.9812,37.8546,37.8546,57703.0
2022-09-06 15:00:00,47.87,47.96,47.84,47.89,54235.0,37.8626,37.9337,37.8388,37.8784,54235.0
2022-09-06 15:30:00,47.88,47.89,47.67,47.74,256943.0,37.8705,37.8784,37.7044,37.7597,256943.0
2022-09-07 09:30:00,47.72,47.8,47.59,47.71,70012.0,37.7439,37.8072,37.6411,37.736,70012.0
2022-09-07 10:00:00,47.7,47.77,47.61,47.63,92551.0,37.7281,37.7835,37.6569,37.6727,92551.0
2022-09-07 10:30:00,47.64,47.73,47.61,47.69,93448.0,37.6806,37.7518,37.6569,37.7202,93448.0
2022-09-07 11:00:00,47.71,47.92,47.66,47.88,56908.0,37.736,37.9021,37.6965,37.8705,56908.0
2022-09-07 11:30:00,47.88,47.9,47.81,47.81,59751.0,37.8705,37.8863,37.8151,37.8151,59751.0
2022-09-07 12:00:00,47.8,47.82,47.69,47.74,32958.0,37.8072,37.823,37.7202,37.7597,32958.0
2022-09-07 12:30:00,47.73,47.87,47.69,47.87,71081.0,37.7518,37.8626,37.7202,37.8626,71081.0
2022-09-07 13:00:00,47.88,47.97,47.87,47.92,32109.0,37.8705,37.9416,37.8626,37.9021,32109.0
2022-09-07 13:30:00,47.92,48.06,47.89,48.04,44560.0,37.9021,38.0128,37.8784,37.997,44560.0
2022-09-07 14:00:00,48.05,48.06,47.97,48.04,75085.0,38.0049,38.0128,37.9416,37.997,75085.0
2022-09-07 14:30:00,48.05,48.16,48.04,48.13,48175.0,38.0049,38.0919,37.997,38.0682,48175.0
2022-09-07 15:00:00,48.13,48.19,48.08,48.19,81911.0,38.0682,38.1157,38.0286,38.1157,81911.0
2022-09-07 15:30:00,48.19,48.27,48.12,48.21,218970.0,38.1157,38.1789,38.0603,38.1315,218970.0
2022-09-08 09:30:00,48.07,48.07,47.63,47.7,116006.0,38.0207,38.0207,37.6727,37.7281,116006.0
2022-09-08 10:00:00,47.7,47.94,47.59,47.86,129150.0,37.7281,37.9179,37.6411,37.8546,129150.0
2022-09-08 10:30:00,47.86,48.06,47.84,48.04,56850.0,37.8546,38.0128,37.8388,37.997,56850.0
2022-09-08 11:00:00,48.04,48.11,48.02,48.08,42377.0,37.997,38.0524,37.9812,38.0286,42377.0
2022-09-08 11:30:00,48.08,48.16,48.03,48.03,34548.0,38.0286,38.0919,37.9891,37.9891,34548.0
2022-09-08 12:00:00,48.03,48.03,47.69,47.73,75505.0,37.9891,37.9891,37.7202,37.7518,75505.0
2022-09-08 12:30:00,47.74,47.97,47.74,47.92,46229.0,37.7597,37.9416,37.7597,37.9021,46229.0
2022-09-08 13:00:00,47.91,48.07,47.83,48.05,31281.0,37.8942,38.0207,37.8309,38.0049,31281.0
2022-09-08 13:30:00,48.06,48.12,47.99,48.05,37672.0,38.0128,38.0603,37.9575,38.0049,37672.0
2022-09-08 14:00:00,48.06,48.12,48.02,48.1,43846.0,38.0128,38.0603,37.9812,38.0445,43846.0
2022-09-08 14:30:00,48.09,48.13,47.94,47.95,37909.0,38.0366,38.0682,37.9179,37.9258,37909.0
2022-09-08 15:00:00,47.96,48.04,47.9,48.0,59528.0,37.9337,37.997,37.8863,37.9654,59528.0
2022-09-08 15:30:00,48.01,48.09,47.93,48.08,143494.0,37.9733,38.0366,37.91,38.0286,143494.0
2022-09-09 09:30:00,48.48,48.61,48.36,48.61,106244.0,38.345,38.4478,38.2501,38.4478,106244.0
2022-09-09 10:00:00,48.58,48.85,48.56,48.73,97290.0,38.4241,38.6377,38.4083,38.5428,97290.0
2022-09-09 10:30:00,48.75,48.8,48.64,48.71,56340.0,38.5586,38.5981,38.4716,38.5269,56340.0
2022-09-09 11:00:00,48.72,48.74,48.63,48.7,39252.0,38.5349,38.5507,38.4637,38.519,39252.0
2022-09-09 11:30:00,48.69,48.72,48.59,48.59,40790.0,38.5111,38.5349,38.432,38.432,40790.0
2022-09-09 12:00:00,48.58,48.62,48.5,48.6,68833.0,38.4241,38.4558,38.3608,38.4399,68833.0
2022-09-09 12:30:00,48.61,48.69,48.59,48.69,39601.0,38.4478,38.5111,38.432,38.5111,39601.0
2022-09-09 13:00:00,48.69,48.72,48.64,48.68,25737.0,38.5111,38.5349,38.4716,38.5032,25737.0
2022-09-09 13:30:00,48.67,48.71,48.65,48.68,21098.0,38.4953,38.5269,38.4795,38.5032,21098.0
2022-09-09 14:00:00,48.69,48.73,48.64,48.73,17312.0,38.5111,38.5428,38.4716,38.5428,17312.0
2022-09-09 14:30:00,48.73,48.78,48.69,48.77,37058.0,38.5428,38.5823,38.5111,38.5744,37058.0
2022-09-09 15:00:00,48.78,48.85,48.76,48.84,38184.0,38.5823,38.6377,38.5665,38.6298,38184.0
2022-09-09 15:30:00,48.84,48.94,48.83,48.91,175619.0,38.6298,38.7089,38.6219,38.6851,175619.0
2022-09-12 09:30:00,49.2,49.53,49.04,49.52,170863.0,38.9145,39.1755,38.788,39.1676,170863.0
2022-09-12 10:00:00,49.52,49.68,49.47,49.65,104237.0,39.1676,39.2942,39.1281,39.2704,104237.0
2022-09-12 10:30:00,49.67,49.68,49.56,49.64,83271.0,39.2863,39.2942,39.1992,39.2625,83271.0
2022-09-12 11:00:00,49.65,49.68,49.6,49.65,47821.0,39.2704,39.2942,39.2309,39.2704,47821.0
2022-09-12 11:30:00,49.65,49.65,49.27,49.33,99322.0,39.2704,39.2704,38.9699,39.0173,99322.0
2022-09-12 12:00:00,49.33,49.44,49.32,49.44,65622.0,39.0173,39.1043,39.0094,39.1043,65622.0
2022-09-12 12:30:00,49.44,49.51,49.41,49.47,32773.0,39.1043,39.1597,39.0806,39.1281,32773.0
2022-09-12 13:00:00,49.48,49.67,49.43,49.66,57903.0,39.136,39.2863,39.0964,39.2783,57903.0
2022-09-12 13:30:00,49.67,49.68,49.55,49.55,89864.0,39.2863,39.2942,39.1913,39.1913,89864.0
2022-09-12 14:00:00,49.54,49.57,49.46,49.48,70933.0,39.1834,39.2072,39.1202,39.136,70933.0
2022-09-12 14:30:00,49.48,49.49,49.41,49.43,64629.0,39.136,39.1439,39.0806,39.0964,64629.0
2022-09-12 15:00:00,49.43,49.5,49.37,49.39,85261.0,39.0964,39.1518,39.049,39.0648,85261.0
2022-09-12 15:30:00,49.39,49.53,49.38,49.52,253899.0,39.0648,39.1755,39.0569,39.1676,253899.0
2022-09-13 09:30:00,48.9,49.03,48.72,48.78,131988.0,38.6772,38.78,38.5349,38.5823,131988.0
2022-09-13 10:00:00,48.77,48.79,48.44,48.62,80564.0,38.5744,38.5902,38.3134,38.4558,80564.0
2022-09-13 10:30:00,48.61,48.61,48.29,48.31,109373.0,38.4478,38.4478,38.1947,38.2106,109373.0
2022-09-13 11:00:00,48.3,48.33,48.1,48.13,75135.0,38.2027,38.2264,38.0445,38.0682,75135.0
2022-09-13 11:30:00,48.13,48.16,48.05,48.11,54152.0,38.0682,38.0919,38.0049,38.0524,54152.0
2022-09-13 12:00:00,48.11,48.34,48.09,48.26,67882.0,38.0524,38.2343,38.0366,38.171,67882.0
2022-09-13 12:30:00,48.25,48.25,48.13,48.14,35335.0,38.1631,38.1631,38.0682,38.0761,35335.0
2022-09-13 13:00:00,48.14,48.3,48.1,48.26,62697.0,38.0761,38.2027,38.0445,38.171,62697.0
2022-09-13 13:30:00,48.26,48.26,48.1,48.12,61422.0,38.171,38.171,38.0445,38.0603,61422.0
2022-09-13 14:00:00,48.11,48.11,48.0,48.03,44525.0,38.0524,38.0524,37.9654,37.9891,44525.0
2022-09-13 14:30:00,48.03,48.04,47.91,47.93,55582.0,37.9891,37.997,37.8942,37.91,55582.0
2022-09-13 15:00:00,47.93,47.93,47.73,47.75,88528.0,37.91,37.91,37.7518,37.7676,88528.0
2022-09-13 15:30:00,47.75,47.78,47.45,47.47,366349.0,37.7676,37.7914,37.5304,37.5462,366349.0
2022-09-14 09:30:00,46.78,46.78,46.37,46.59,373319.0,37.5581,37.5581,37.2289,37.4055,373319.0
2022-09-14 10:00:00,46.61,46.7,46.52,46.53,98589.0,37.4216,37.4938,37.3493,37.3573,98589.0
2022-09-14 10:30:00,46.53,46.82,46.53,46.75,81428.0,37.3573,37.5902,37.3573,37.534,81428.0
2022-09-14 11:00:00,46.75,46.78,46.53,46.54,57744.0,37.534,37.5581,37.3573,37.3654,57744.0
2022-09-14 11:30:00,46.54,46.65,46.53,46.57,71124.0,37.3654,37.4537,37.3573,37.3895,71124.0
2022-09-14 12:00:00,46.56,46.66,46.51,46.51,73209.0,37.3814,37.4617,37.3413,37.3413,73209.0
2022-09-14 12:30:00,46.52,46.66,46.52,46.63,60123.0,37.3493,37.4617,37.3493,37.4376,60123.0
2022-09-14 13:00:00,46.63,46.68,46.58,46.61,81702.0,37.4376,37.4778,37.3975,37.4216,81702.0
2022-09-14 13:30:00,46.62,46.67,46.55,46.6,65339.0,37.4296,37.4697,37.3734,37.4135,65339.0
2022-09-14 14:00:00,46.61,46.63,46.57,46.58,44686.0,37.4216,37.4376,37.3895,37.3975,44686.0
2022-09-14 14:30:00,46.59,46.62,46.5,46.51,54297.0,37.4055,37.4296,37.3333,37.3413,54297.0
2022-09-14 15:00:00,46.51,46.53,46.35,46.37,76201.0,37.3413,37.3573,37.2128,37.2289,76201.0
2022-09-14 15:30:00,46.36,46.45,46.34,46.39,215220.0,37.2209,37.2931,37.2048,37.2449,215220.0
2022-09-15 09:30:00,46.38,46.52,46.13,46.47,146220.0,37.2369,37.3493,37.0362,37.3092,146220.0
2022-09-15 10:00:00,46.46,46.59,46.43,46.48,108111.0,37.3011,37.4055,37.2771,37.3172,108111.0
2022-09-15 10:30:00,46.48,46.62,46.37,46.43,91003.0,37.3172,37.4296,37.2289,37.2771,91003.0
2022-09-15 11:00:00,46.42,46.64,46.41,46.61,65593.0,37.269,37.4457,37.261,37.4216,65593.0
2022-09-15 11:30:00,46.63,46.75,46.61,46.71,93258.0,37.4376,37.534,37.4216,37.5019,93258.0
2022-09-15 12:00:00,46.71,46.85,46.68,46.78,69161.0,37.5019,37.6143,37.4778,37.5581,69161.0
2022-09-15 12:30:00,46.77,46.84,46.77,46.84,64576.0,37.55,37.6062,37.55,37.6062,64576.0
2022-09-15 13:00:00,46.84,46.96,46.84,46.94,66986.0,37.6062,37.7026,37.6062,37.6865,66986.0
2022-09-15 13:30:00,46.93,46.95,46.8,46.83,49104.0,37.6785,37.6945,37.5741,37.5982,49104.0
2022-09-15 14:00:00,46.82,46.84,46.74,46.8,53822.0,37.5902,37.6062,37.5259,37.5741,53822.0
2022-09-15 14:30:00,46.79,46.82,46.56,46.64,72999.0,37.5661,37.5902,37.3814,37.4457,72999.0
2022-09-15 15:00:00,46.63,46.64,46.49,46.51,101455.0,37.4376,37.4457,37.3252,37.3413,101455.0
2022-09-15 15:30:00,46.51,46.63,46.45,46.55,276417.0,37.3413,37.4376,37.2931,37.3734,276417.0
2022-09-16 09:30:00,46.16,46.44,46.12,46.39,121656.0,37.0603,37.2851,37.0282,37.2449,121656.0
2022-09-16 10:00:00,46.39,46.66,46.38,46.49,91250.0,37.2449,37.4617,37.2369,37.3252,91250.0
2022-09-16 10:30:00,46.53,46.62,46.47,46.49,55114.0,37.3573,37.4296,37.3092,37.3252,55114.0
2022-09-16 11:00:00,46.47,46.55,46.44,46.48,42225.0,37.3092,37.3734,37.2851,37.3172,42225.0
2022-09-16 11:30:00,46.48,46.57,46.42,46.55,70666.0,37.3172,37.3895,37.269,37.3734,70666.0
2022-09-16 12:00:00,46.51,46.61,46.51,46.55,45483.0,37.3413,37.4216,37.3413,37.3734,45483.0
2022-09-16 12:30:00,46.54,46.6,46.45,46.59,64361.0,37.3654,37.4135,37.2931,37.4055,64361.0
2022-09-16 13:00:00,46.58,46.6,46.47,46.49,39591.0,37.3975,37.4135,37.3092,37.3252,39591.0
2022-09-16 13:30:00,46.49,46.59,46.49,46.55,51947.0,37.3252,37.4055,37.3252,37.3734,51947.0
2022-09-16 14:00:00,46.54,46.86,46.54,46.79,103237.0,37.3654,37.6223,37.3654,37.5661,103237.0
2022-09-16 14:30:00,46.8,46.85,46.73,46.83,67559.0,37.5741,37.6143,37.5179,37.5982,67559.0
2022-09-16 15:00:00,46.82,46.92,46.77,46.8,99956.0,37.5902,37.6705,37.55,37.5741,99956.0
2022-09-16 15:30:00,46.8,47.0,46.76,46.94,240856.0,37.5741,37.7347,37.542,37.6865,240856.0
2022-09-19 09:30:00,46.54,46.92,46.44,46.79,112280.0,37.3654,37.6705,37.2851,37.5661,112280.0
2022-09-19 10:00:00,46.79,47.04,46.68,47.03,60951.0,37.5661,37.7668,37.4778,37.7588,60951.0
2022-09-19 10:30:00,47.02,47.09,46.85,46.87,78478.0,37.7507,37.8069,37.6143,37.6303,78478.0
2022-09-19 11:00:00,46.87,46.96,46.85,46.9,60393.0,37.6303,37.7026,37.6143,37.6544,60393.0
2022-09-19 11:30:00,46.89,46.93,46.82,46.92,62867.0,37.6464,37.6785,37.5902,37.6705,62867.0
2022-09-19 12:00:00,46.91,46.98,46.87,46.97,34980.0,37.6624,37.7186,37.6303,37.7106,34980.0
2022-09-19 12:30:00,46.97,47.14,46.96,47.1,103514.0,37.7106,37.8471,37.7026,37.815,103514.0
2022-09-19 13:00:00,47.11,47.11,47.0,47.08,48996.0,37.823,37.823,37.7347,37.7989,48996.0
2022-09-19 13:30:00,47.08,47.09,46.99,47.04,49529.0,37.7989,37.8069,37.7267,37.7668,49529.0
2022-09-19 14:00:00,47.04,47.06,46.95,46.97,52972.0,37.7668,37.7829,37.6945,37.7106,52972.0
2022-09-19 14:30:00,46.98,47.07,46.97,47.05,41677.0,37.7186,37.7909,37.7106,37.7748,41677.0
2022-09-19 15:00:00,47.05,47.24,47.05,47.22,89120.0,37.7748,37.9274,37.7748,37.9113,89120.0
2022-09-19 15:30:00,47.21,47.27,47.19,47.24,194477.0,37.9033,37.9515,37.8872,37.9274,194477.0
2022-09-20 09:30:00,46.87,46.87,46.26,46.47,196502.0,37.6303,37.6303,37.1406,37.3092,196502.0
2022-09-20 10:00:00,46.47,46.47,46.31,46.36,86821.0,37.3092,37.3092,37.1807,37.2209,86821.0
2022-09-20 10:30:00,46.36,46.52,46.28,46.52,72343.0,37.2209,37.3493,37.1566,37.3493,72343.0
2022-09-20 11:00:00,46.51,46.51,46.31,46.36,63905.0,37.3413,37.3413,37.1807,37.2209,63905.0
2022-09-20 11:30:00,46.36,46.52,46.34,46.47,65219.0,37.2209,37.3493,37.2048,37.3092,65219.0
2022-09-20 12:00:00,46.48,46.54,46.4,46.42,73326.0,37.3172,37.3654,37.253,37.269,73326.0
2022-09-20 12:30:00,46.43,46.44,46.37,46.42,51317.0,37.2771,37.2851,37.2289,37.269,51317.0
2022-09-20 13:00:00,46.43,46.43,46.26,46.27,54774.0,37.2771,37.2771,37.1406,37.1486,54774.0
2022-09-20 13:30:00,46.27,46.29,46.18,46.21,65549.0,37.1486,37.1647,37.0763,37.1004,65549.0
2022-09-20 14:00:00,46.21,46.33,46.2,46.28,71383.0,37.1004,37.1968,37.0924,37.1566,71383.0
2022-09-20 14:30:00,46.26,46.28,46.18,46.18,77276.0,37.1406,37.1566,37.0763,37.0763,77276.0
2022-09-20 15:00:00,46.18,46.29,46.15,46.26,90754.0,37.0763,37.1647,37.0523,37.1406,90754.0
2022-09-20 15:30:00,46.27,46.29,46.16,46.27,251444.0,37.1486,37.1647,37.0603,37.1486,251444.0
2022-09-21 09:30:00,46.3,46.64,46.25,46.54,161839.0,37.1727,37.4457,37.1325,37.3654,161839.0
2022-09-21 10:00:00,46.53,46.63,46.5,46.57,97043.0,37.3573,37.4376,37.3333,37.3895,97043.0
2022-09-21 10:30:00,46.58,46.59,46.38,46.45,81614.0,37.3975,37.4055,37.2369,37.2931,81614.0
2022-09-21 11:00:00,46.45,46.51,46.36,46.38,70776.0,37.2931,37.3413,37.2209,37.2369,70776.0
2022-09-21 11:30:00,46.38,46.48,46.37,46.4,52761.0,37.2369,37.3172,37.2289,37.253,52761.0
2022-09-21 12:00:00,46.4,46.45,46.37,46.42,34834.0,37.253,37.2931,37.2289,37.269,34834.0
2022-09-21 12:30:00,46.41,46.42,46.34,46.38,26557.0,37.261,37.269,37.2048,37.2369,26557.0
2022-09-21 13:00:00,46.37,46.43,46.36,46.38,24103.0,37.2289,37.2771,37.2209,37.2369,24103.0
2022-09-21 13:30:00,46.39,46.51,46.38,46.46,42983.0,37.2449,37.3413,37.2369,37.3011,42983.0
2022-09-21 14:00:00,46.44,46.44,45.95,46.07,105760.0,37.2851,37.2851,36.8917,36.988,105760.0
2022-09-21 14:30:00,46.06,46.62,46.03,46.5,152481.0,36.98,37.4296,36.9559,37.3333,152481.0
2022-09-21 15:00:00,46.51,46.56,46.15,46.16,85977.0,37.3413,37.3814,37.0523,37.0603,85977.0
2022-09-21 15:30:00,46.15,46.21,45.91,45.93,217461.0,37.0523,37.1004,36.8596,36.8756,217461.0
2022-09-22 09:30:00,45.83,45.94,45.78,45.85,117296.0,36.7953,36.8837,36.7552,36.8114,117296.0
2022-09-22 10:00:00,45.84,45.91,45.7,45.89,73845.0,36.8034,36.8596,36.691,36.8435,73845.0
2022-09-22 10:30:00,45.9,46.0,45.85,45.92,64052.0,36.8515,36.9318,36.8114,36.8676,64052.0
2022-09-22 11:00:00,45.93,46.0,45.9,45.98,61434.0,36.8756,36.9318,36.8515,36.9158,61434.0
2022-09-22 11:30:00,45.98,46.18,45.97,46.18,67677.0,36.9158,37.0763,36.9077,37.0763,67677.0
2022-09-22 12:00:00,46.18,46.24,46.06,46.13,85437.0,37.0763,37.1245,36.98,37.0362,85437.0
2022-09-22 12:30:00,46.13,46.23,46.1,46.2,50291.0,37.0362,37.1165,37.0121,37.0924,50291.0
2022-09-22 13:00:00,46.2,46.33,46.2,46.32,34049.0,37.0924,37.1968,37.0924,37.1887,34049.0
2022-09-22 13:30:00,46.33,46.38,46.27,46.27,48177.0,37.1968,37.2369,37.1486,37.1486,48177.0
2022-09-22 14:00:00,46.26,46.28,46.15,46.19,42265.0,37.1406,37.1566,37.0523,37.0844,42265.0
2022-09-22 14:30:00,46.19,46.32,46.17,46.3,36758.0,37.0844,37.1887,37.0683,37.1727,36758.0
2022-09-22 15:00:00,46.32,46.42,46.26,46.32,61231.0,37.1887,37.269,37.1406,37.1887,61231.0
2022-09-22 15:30:00,46.33,46.39,46.22,46.23,229750.0,37.1968,37.2449,37.1085,37.1165,229750.0
2022-09-23 09:30:00,45.84,45.84,45.52,45.57,154419.0,36.8034,36.8034,36.5464,36.5866,154419.0
2022-09-23 10:00:00,45.58,45.86,45.5,45.84,109438.0,36.5946,36.8194,36.5304,36.8034,109438.0
2022-09-23 10:30:00,45.85,45.85,45.69,45.71,73194.0,36.8114,36.8114,36.6829,36.699,73194.0
2022-09-23 11:00:00,45.71,45.84,45.67,45.76,83474.0,36.699,36.8034,36.6669,36.7391,83474.0
2022-09-23 11:30:00,45.77,45.79,45.58,45.59,78424.0,36.7472,36.7632,36.5946,36.6026,78424.0
2022-09-23 12:00:00,45.59,45.61,45.42,45.43,72805.0,36.6026,36.6187,36.4662,36.4742,72805.0
2022-09-23 12:30:00,45.43,45.45,45.28,45.44,42523.0,36.4742,36.4902,36.3538,36.4822,42523.0
2022-09-23 13:00:00,45.44,45.56,45.39,45.4,34059.0,36.4822,36.5786,36.4421,36.4501,34059.0
2022-09-23 13:30:00,45.4,45.44,45.33,45.39,51559.0,36.4501,36.4822,36.3939,36.4421,51559.0
2022-09-23 14:00:00,45.38,45.45,45.24,45.25,68311.0,36.434,36.4902,36.3216,36.3297,68311.0
2022-09-23 14:30:00,45.25,45.25,45.07,45.09,97109.0,36.3297,36.3297,36.1852,36.2012,97109.0
2022-09-23 15:00:00,45.09,45.34,45.07,45.28,82045.0,36.2012,36.4019,36.1852,36.3538,82045.0
2022-09-23 15:30:00,45.28,45.34,45.16,45.24,213276.0,36.3538,36.4019,36.2574,36.3216,213276.0
2022-09-26 09:30:00,44.89,45.05,44.79,45.01,153038.0,36.0406,36.1691,35.9604,36.137,153038.0
2022-09-26 10:00:00,45.01,45.04,44.81,44.99,118954.0,36.137,36.1611,35.9764,36.1209,118954.0
2022-09-26 10:30:00,44.96,44.98,44.78,44.81,150910.0,36.0968,36.1129,35.9523,35.9764,150910.0
2022-09-26 11:00:00,44.77,44.87,44.57,44.58,76069.0,35.9443,36.0246,35.7837,35.7918,76069.0
2022-09-26 11:30:00,44.58,44.62,44.38,44.57,90642.0,35.7918,35.8239,35.6312,35.7837,90642.0
2022-09-26 12:00:00,44.56,44.57,44.36,44.37,68460.0,35.7757,35.7837,35.6151,35.6232,68460.0
2022-09-26 12:30:00,44.37,44.39,44.28,44.39,65871.0,35.6232,35.6392,35.5509,35.6392,65871.0
2022-09-26 13:00:00,44.39,44.4,44.05,44.08,81659.0,35.6392,35.6472,35.3662,35.3903,81659.0
2022-09-26 13:30:00,44.08,44.16,44.05,44.05,103559.0,35.3903,35.4546,35.3662,35.3662,103559.0
2022-09-26 14:00:00,44.03,44.3,44.02,44.15,94107.0,35.3502,35.567,35.3421,35.4465,94107.0
2022-09-26 14:30:00,44.14,44.4,44.14,44.33,76047.0,35.4385,35.6472,35.4385,35.591,76047.0
2022-09-26 15:00:00,44.34,44.46,44.33,44.4,67437.0,35.5991,35.6954,35.591,35.6472,67437.0
2022-09-26 15:30:00,44.38,44.58,44.33,44.38,175964.0,35.6312,35.7918,35.591,35.6312,175964.0
2022-09-27 09:30:00,44.59,44.89,44.4,44.72,123784.0,35.7998,36.0406,35.6472,35.9042,123784.0
2022-09-27 10:00:00,44.73,44.74,44.5,44.56,96105.0,35.9122,35.9202,35.7275,35.7757,96105.0
2022-09-27 10:30:00,44.55,44.77,44.55,44.66,107527.0,35.7677,35.9443,35.7677,35.856,107527.0
2022-09-27 11:00:00,44.66,44.73,44.4,44.43,93458.0,35.856,35.9122,35.6472,35.6713,93458.0
2022-09-27 11:30:00,44.42,44.52,44.35,44.35,68115.0,35.6633,35.7436,35.6071,35.6071,68115.0
2022-09-27 12:00:00,44.36,44.37,44.13,44.24,73726.0,35.6151,35.6232,35.4305,35.5188,73726.0
2022-09-27 12:30:00,44.25,44.27,44.1,44.17,56773.0,35.5268,35.5429,35.4064,35.4626,56773.0
2022-09-27 13:00:00,44.17,44.2,44.06,44.06,70788.0,35.4626,35.4867,35.3743,35.3743,70788.0
2022-09-27 13:30:00,44.05,44.14,44.02,44.06,60711.0,35.3662,35.4385,35.3421,35.3743,60711.0
2022-09-27 14:00:00,44.05,44.08,43.96,44.06,75848.0,35.3662,35.3903,35.294,35.3743,75848.0
2022-09-27 14:30:00,44.05,44.26,44.02,44.24,118205.0,35.3662,35.5348,35.3421,35.5188,118205.0
2022-09-27 15:00:00,44.23,44.23,44.08,44.13,70239.0,35.5108,35.5108,35.3903,35.4305,70239.0
2022-09-27 15:30:00,44.13,44.13,44.0,44.01,183120.0,35.4305,35.4305,35.3261,35.3341,183120.0
2022-09-28 09:30:00,44.04,44.2,43.79,44.2,184723.0,35.3582,35.4867,35.1575,35.4867,184723.0
2022-09-28 10:00:00,44.2,44.45,44.15,44.45,166951.0,35.4867,35.6874,35.4465,35.6874,166951.0
2022-09-28 10:30:00,44.44,44.45,44.25,44.36,147716.0,35.6794,35.6874,35.5268,35.6151,147716.0
2022-09-28 11:00:00,44.35,44.52,44.31,44.41,119034.0,35.6071,35.7436,35.575,35.6553,119034.0
2022-09-28 11:30:00,44.41,44.55,44.31,44.55,99798.0,35.6553,35.7677,35.575,35.7677,99798.0
2022-09-28 12:00:00,44.55,44.68,44.48,44.49,124584.0,35.7677,35.872,35.7115,35.7195,124584.0
2022-09-28 12:30:00,44.49,44.57,44.43,44.54,88842.0,35.7195,35.7837,35.6713,35.7596,88842.0
2022-09-28 13:00:00,44.54,44.71,44.49,44.61,109592.0,35.7596,35.8961,35.7195,35.8158,109592.0
2022-09-28 13:30:00,44.6,44.63,44.56,44.62,73129.0,35.8078,35.8319,35.7757,35.8239,73129.0
2022-09-28 14:00:00,44.62,44.64,44.45,44.49,67444.0,35.8239,35.8399,35.6874,35.7195,67444.0
2022-09-28 14:30:00,44.48,44.67,44.48,44.64,71947.0,35.7115,35.864,35.7115,35.8399,71947.0
2022-09-28 15:00:00,44.63,44.73,44.55,44.55,136634.0,35.8319,35.9122,35.7677,35.7677,136634.0
2022-09-28 15:30:00,44.56,44.71,44.5,44.54,475427.0,35.7757,35.8961,35.7275,35.7596,475427.0
2022-09-29 09:30:00,44.3,44.36,43.53,43.53,160761.0,35.567,35.6151,34.9487,34.9487,160761.0
2022-09-29 10:00:00,43.52,43.57,43.34,43.57,165359.0,34.9407,34.9809,34.7962,34.9809,165359.0
2022-09-29 10:30:00,43.57,43.57,43.41,43.46,131002.0,34.9809,34.9809,34.8524,34.8925,131002.0
2022-09-29 11:00:00,43.46,43.68,43.45,43.54,98264.0,34.8925,35.0692,34.8845,34.9568,98264.0
2022-09-29 11:30:00,43.54,43.62,43.49,43.56,71430.0,34.9568,35.021,34.9166,34.9728,71430.0
2022-09-29 12:00:00,43.54,43.61,43.46,43.49,68936.0,34.9568,35.013,34.8925,34.9166,68936.0
2022-09-29 12:30:00,43.49,43.49,43.29,43.32,86412.0,34.9166,34.9166,34.7561,34.7801,86412.0
2022-09-29 13:00:00,43.31,43.31,43.11,43.13,55093.0,34.7721,34.7721,34.6115,34.6276,55093.0
2022-09-29 13:30:00,43.13,43.18,42.96,42.96,117390.0,34.6276,34.6677,34.4911,34.4911,117390.0
2022-09-29 14:00:00,42.96,42.96,42.8,42.91,76922.0,34.4911,34.4911,34.3627,34.451,76922.0
2022-09-29 14:30:00,42.93,43.05,42.92,42.97,122248.0,34.467,34.5634,34.459,34.4991,122248.0
2022-09-29 15:00:00,42.96,43.09,42.96,43.02,124591.0,34.4911,34.5955,34.4911,34.5393,124591.0
2022-09-29 15:30:00,43.02,43.11,42.81,42.83,556606.0,34.5393,34.6115,34.3707,34.3867,556606.0
2022-09-30 09:30:00,42.88,42.93,42.48,42.64,184014.0,34.4269,34.467,34.1057,34.2342,184014.0
2022-09-30 10:00:00,42.65,42.66,42.14,42.22,231119.0,34.2422,34.2503,33.8328,33.897,231119.0
2022-09-30 10:30:00,42.22,42.33,41.89,41.91,192544.0,33.897,33.9853,33.632,33.6481,192544.0
2022-09-30 11:00:00,41.91,42.38,41.9,42.36,158572.0,33.6481,34.0254,33.6401,34.0094,158572.0
2022-09-30 11:30:00,42.35,42.51,42.2,42.27,109497.0,34.0014,34.1298,33.8809,33.9371,109497.0
2022-09-30 12:00:00,42.26,42.32,42.2,42.2,52435.0,33.9291,33.9773,33.8809,33.8809,52435.0
2022-09-30 12:30:00,42.19,42.32,42.18,42.29,63548.0,33.8729,33.9773,33.8649,33.9532,63548.0
2022-09-30 13:00:00,42.29,42.34,42.18,42.19,66958.0,33.9532,33.9933,33.8649,33.8729,66958.0
2022-09-30 13:30:00,42.2,42.24,42.06,42.08,64070.0,33.8809,33.913,33.7685,33.7846,64070.0
2022-09-30 14:00:00,42.09,42.33,42.07,42.25,58872.0,33.7926,33.9853,33.7766,33.9211,58872.0
2022-09-30 14:30:00,42.26,42.26,42.07,42.1,72927.0,33.9291,33.9291,33.7766,33.8006,72927.0
2022-09-30 15:00:00,42.09,42.19,42.01,42.09,133913.0,33.7926,33.8729,33.7284,33.7926,133913.0
2022-09-30 15:30:00,42.1,42.18,41.9,41.93,286935.0,33.8006,33.8649,33.6401,33.6642,286935.0
2022-10-03 09:30:00,42.51,43.15,42.47,43.06,198777.0,34.1298,34.6437,34.0977,34.5714,198777.0
2022-10-03 10:00:00,43.15,43.76,43.11,43.66,112503.0,34.6437,35.1334,34.6115,35.0531,112503.0
2022-10-03 10:30:00,43.68,43.84,43.62,43.83,97481.0,35.0692,35.1976,35.021,35.1896,97481.0
2022-10-03 11:00:00,43.84,44.04,43.83,44.0,91907.0,35.1976,35.3582,35.1896,35.3261,91907.0
2022-10-03 11:30:00,44.0,44.04,43.73,43.86,84930.0,35.3261,35.3582,35.1093,35.2137,84930.0
2022-10-03 12:00:00,43.83,44.07,43.83,44.0,77601.0,35.1896,35.3823,35.1896,35.3261,77601.0
2022-10-03 12:30:00,43.98,44.15,43.95,44.12,62405.0,35.31,35.4465,35.2859,35.4224,62405.0
2022-10-03 13:00:00,44.13,44.16,44.04,44.06,70444.0,35.4305,35.4546,35.3582,35.3743,70444.0
2022-10-03 13:30:00,44.06,44.17,44.01,44.06,80858.0,35.3743,35.4626,35.3341,35.3743,80858.0
2022-10-03 14:00:00,44.07,44.17,44.0,44.07,76417.0,35.3823,35.4626,35.3261,35.3823,76417.0
2022-10-03 14:30:00,44.07,44.19,44.02,44.14,115527.0,35.3823,35.4786,35.3421,35.4385,115527.0
2022-10-03 15:00:00,44.14,44.14,44.0,44.07,85856.0,35.4385,35.4385,35.3261,35.3823,85856.0
2022-10-03 15:30:00,44.07,44.11,43.99,44.07,377484.0,35.3823,35.4144,35.3181,35.3823,377484.0
2022-10-04 09:30:00,44.21,44.72,44.21,44.7,125733.0,35.4947,35.9042,35.4947,35.8881,125733.0
2022-10-04 10:00:00,44.7,44.82,44.65,44.8,97609.0,35.8881,35.9844,35.848,35.9684,97609.0
2022-10-04 10:30:00,44.8,44.94,44.59,44.74,136934.0,35.9684,36.0808,35.7998,35.9202,136934.0
2022-10-04 11:00:00,44.74,44.91,44.68,44.75,107378.0,35.9202,36.0567,35.872,35.9282,107378.0
2022-10-04 11:30:00,44.75,44.86,44.35,44.48,134029.0,35.9282,36.0166,35.6071,35.7115,134029.0
2022-10-04 12:00:00,44.48,44.69,44.45,44.62,83261.0,35.7115,35.8801,35.6874,35.8239,83261.0
2022-10-04 12:30:00,44.62,44.66,44.43,44.48,57439.0,35.8239,35.856,35.6713,35.7115,57439.0
2022-10-04 13:00:00,44.48,44.5,44.35,44.46,56494.0,35.7115,35.7275,35.6071,35.6954,56494.0
2022-10-04 13:30:00,44.47,44.57,44.39,44.54,70839.0,35.7034,35.7837,35.6392,35.7596,70839.0
2022-10-04 14:00:00,44.55,44.7,44.54,44.54,83078.0,35.7677,35.8881,35.7596,35.7596,83078.0
2022-10-04 14:30:00,44.53,44.9,44.53,44.87,108385.0,35.7516,36.0487,35.7516,36.0246,108385.0
2022-10-04 15:00:00,44.86,44.9,44.73,44.89,88211.0,36.0166,36.0487,35.9122,36.0406,88211.0
2022-10-04 15:30:00,44.89,45.03,44.8,45.02,245102.0,36.0406,36.153,35.9684,36.145,245102.0
2022-10-05 09:30:00,44.4,44.45,43.83,43.87,138419.0,35.6472,35.6874,35.1896,35.2217,138419.0
2022-10-05 10:00:00,43.89,43.89,43.47,43.54,91828.0,35.2378,35.2378,34.9006,34.9568,91828.0
2022-10-05 10:30:00,43.53,43.73,43.52,43.68,72024.0,34.9487,35.1093,34.9407,35.0692,72024.0
2022-10-05 11:00:00,43.68,43.69,43.55,43.64,57993.0,35.0692,35.0772,34.9648,35.0371,57993.0
2022-10-05 11:30:00,43.65,43.78,43.65,43.7,48862.0,35.0451,35.1495,35.0451,35.0852,48862.0
2022-10-05 12:00:00,43.7,43.91,43.66,43.83,70677.0,35.0852,35.2538,35.0531,35.1896,70677.0
2022-10-05 12:30:00,43.83,43.91,43.76,43.8,44509.0,35.1896,35.2538,35.1334,35.1655,44509.0
2022-10-05 13:00:00,43.79,43.95,43.77,43.9,43412.0,35.1575,35.2859,35.1414,35.2458,43412.0
2022-10-05 13:30:00,43.89,43.92,43.83,43.87,46452.0,35.2378,35.2619,35.1896,35.2217,46452.0
2022-10-05 14:00:00,43.87,44.03,43.85,44.0,46463.0,35.2217,35.3502,35.2057,35.3261,46463.0
2022-10-05 14:30:00,44.02,44.11,43.99,44.11,65316.0,35.3421,35.4144,35.3181,35.4144,65316.0
2022-10-05 15:00:00,44.11,44.24,44.1,44.14,68250.0,35.4144,35.5188,35.4064,35.4385,68250.0
2022-10-05 15:30:00,44.14,44.21,43.93,43.99,211949.0,35.4385,35.4947,35.2699,35.3181,211949.0
2022-10-06 09:30:00,43.76,43.76,43.37,43.38,164862.0,35.1334,35.1334,34.8203,34.8283,164862.0
2022-10-06 10:00:00,43.37,43.37,43.16,43.27,108085.0,34.8203,34.8203,34.6517,34.74,108085.0
2022-10-06 10:30:00,43.27,43.42,43.19,43.35,91349.0,34.74,34.8604,34.6758,34.8042,91349.0
2022-10-06 11:00:00,43.36,43.38,43.26,43.33,52434.0,34.8123,34.8283,34.732,34.7882,52434.0
2022-10-06 11:30:00,43.31,43.31,43.08,43.09,80142.0,34.7721,34.7721,34.5875,34.5955,80142.0
2022-10-06 12:00:00,43.09,43.15,43.03,43.12,68278.0,34.5955,34.6437,34.5473,34.6196,68278.0
2022-10-06 12:30:00,43.12,43.14,42.97,43.02,52938.0,34.6196,34.6356,34.4991,34.5393,52938.0
2022-10-06 13:00:00,43.02,43.04,42.95,43.02,45613.0,34.5393,34.5553,34.4831,34.5393,45613.0
2022-10-06 13:30:00,43.01,43.01,42.85,42.87,30112.0,34.5313,34.5313,34.4028,34.4189,30112.0
2022-10-06 14:00:00,42.86,42.86,42.64,42.65,78594.0,34.4108,34.4108,34.2342,34.2422,78594.0
2022-10-06 14:30:00,42.65,42.71,42.5,42.59,78717.0,34.2422,34.2904,34.1218,34.1941,78717.0
2022-10-06 15:00:00,42.59,42.64,42.53,42.63,109382.0,34.1941,34.2342,34.1459,34.2262,109382.0
2022-10-06 15:30:00,42.63,42.63,42.36,42.38,226382.0,34.2262,34.2262,34.0094,34.0254,226382.0
2022-10-07 09:30:00,42.37,42.44,42.1,42.44,171005.0,34.0174,34.0736,33.8006,34.0736,171005.0
2022-10-07 10:00:00,42.43,42.48,42.25,42.38,88246.0,34.0656,34.1057,33.9211,34.0254,88246.0
2022-10-07 10:30:00,42.39,42.51,42.29,42.45,79960.0,34.0335,34.1298,33.9532,34.0817,79960.0
2022-10-07 11:00:00,42.45,42.52,42.37,42.51,60918.0,34.0817,34.1379,34.0174,34.1298,60918.0
2022-10-07 11:30:00,42.51,42.66,42.38,42.48,128539.0,34.1298,34.2503,34.0254,34.1057,128539.0
2022-10-07 12:00:00,42.47,42.52,42.4,42.46,51846.0,34.0977,34.1379,34.0415,34.0897,51846.0
2022-10-07 12:30:00,42.45,42.45,42.24,42.3,72654.0,34.0817,34.0817,33.913,33.9612,72654.0
2022-10-07 13:00:00,42.29,42.34,42.21,42.24,69697.0,33.9532,33.9933,33.889,33.913,69697.0
2022-10-07 13:30:00,42.22,42.22,42.1,42.12,50548.0,33.897,33.897,33.8006,33.8167,50548.0
2022-10-07 14:00:00,42.12,42.2,42.11,42.15,56019.0,33.8167,33.8809,33.8087,33.8408,56019.0
2022-10-07 14:30:00,42.15,42.15,42.05,42.11,50064.0,33.8408,33.8408,33.7605,33.8087,50064.0
2022-10-07 15:00:00,42.1,42.14,41.85,41.88,106038.0,33.8006,33.8328,33.5999,33.624,106038.0
2022-10-07 15:30:00,41.87,42.04,41.86,42.01,230882.0,33.616,33.7525,33.608,33.7284,230882.0
2022-10-10 09:30:00,42.13,42.3,41.98,42.11,75358.0,33.8247,33.9612,33.7043,33.8087,75358.0
2022-10-10 10:00:00,42.09,42.09,41.96,42.02,37727.0,33.7926,33.7926,33.6882,33.7364,37727.0
2022-10-10 10:30:00,42.02,42.05,41.83,41.84,40268.0,33.7364,33.7605,33.5839,33.5919,40268.0
2022-10-10 11:00:00,41.83,41.84,41.72,41.81,63908.0,33.5839,33.5919,33.4956,33.5678,63908.0
2022-10-10 11:30:00,41.81,41.85,41.75,41.78,41265.0,33.5678,33.5999,33.5196,33.5437,41265.0
2022-10-10 12:00:00,41.77,41.79,41.63,41.65,42398.0,33.5357,33.5518,33.4233,33.4394,42398.0
2022-10-10 12:30:00,41.66,41.66,41.52,41.57,82383.0,33.4474,33.4474,33.335,33.3751,82383.0
2022-10-10 13:00:00,41.56,41.58,41.5,41.57,36349.0,33.3671,33.3832,33.3189,33.3751,36349.0
2022-10-10 13:30:00,41.57,41.73,41.55,41.68,38089.0,33.3751,33.5036,33.3591,33.4634,38089.0
2022-10-10 14:00:00,41.68,41.74,41.65,41.67,51943.0,33.4634,33.5116,33.4394,33.4554,51943.0
2022-10-10 14:30:00,41.66,41.7,41.61,41.62,23325.0,33.4474,33.4795,33.4072,33.4153,23325.0
2022-10-10 15:00:00,41.62,41.63,41.47,41.54,79028.0,33.4153,33.4233,33.2948,33.351,79028.0
2022-10-10 15:30:00,41.54,41.6,41.48,41.54,119911.0,33.351,33.3992,33.3029,33.351,119911.0
2022-10-11 09:30:00,41.5,41.7,41.41,41.52,137023.0,33.3189,33.4795,33.2467,33.335,137023.0
2022-10-11 10:00:00,41.52,41.52,41.22,41.37,77994.0,33.335,33.335,33.0941,33.2146,77994.0
2022-10-11 10:30:00,41.36,41.64,41.35,41.62,94586.0,33.2065,33.4313,33.1985,33.4153,94586.0
2022-10-11 11:00:00,41.61,41.89,41.56,41.84,83708.0,33.4072,33.632,33.3671,33.5919,83708.0
2022-10-11 11:30:00,41.84,42.07,41.84,42.07,97693.0,33.5919,33.7766,33.5919,33.7766,97693.0
2022-10-11 12:00:00,42.05,42.08,41.92,42.01,50116.0,33.7605,33.7846,33.6561,33.7284,50116.0
2022-10-11 12:30:00,42.01,42.13,42.0,42.09,47510.0,33.7284,33.8247,33.7204,33.7926,47510.0
2022-10-11 13:00:00,42.08,42.12,42.03,42.05,52092.0,33.7846,33.8167,33.7444,33.7605,52092.0
2022-10-11 13:30:00,42.06,42.17,42.02,42.11,63019.0,33.7685,33.8568,33.7364,33.8087,63019.0
2022-10-11 14:00:00,42.12,42.17,42.01,42.09,79478.0,33.8167,33.8568,33.7284,33.7926,79478.0
2022-10-11 14:30:00,42.09,42.12,41.61,41.61,56703.0,33.7926,33.8167,33.4072,33.4072,56703.0
2022-10-11 15:00:00,41.62,41.66,41.5,41.57,84337.0,33.4153,33.4474,33.3189,33.3751,84337.0
2022-10-11 15:30:00,41.57,41.58,41.41,41.46,257424.0,33.3751,33.3832,33.2467,33.2868,257424.0
2022-10-12 09:30:00,41.42,41.62,41.3,41.6,125429.0,33.2547,33.4153,33.1584,33.3992,125429.0
2022-10-12 10:00:00,41.61,41.81,41.57,41.7,112187.0,33.4072,33.5678,33.3751,33.4795,112187.0
2022-10-12 10:30:00,41.7,41.84,41.67,41.73,95616.0,33.4795,33.5919,33.4554,33.5036,95616.0
2022-10-12 11:00:00,41.72,41.79,41.5,41.58,54507.0,33.4956,33.5518,33.3189,33.3832,54507.0
2022-10-12 11:30:00,41.61,41.71,41.56,41.68,47489.0,33.4072,33.4875,33.3671,33.4634,47489.0
2022-10-12 12:00:00,41.69,41.74,41.45,41.47,51204.0,33.4715,33.5116,33.2788,33.2948,51204.0
2022-10-12 12:30:00,41.46,41.47,41.38,41.43,31568.0,33.2868,33.2948,33.2226,33.2627,31568.0
2022-10-12 13:00:00,41.43,41.44,41.32,41.39,45450.0,33.2627,33.2708,33.1744,33.2306,45450.0
2022-10-12 13:30:00,41.38,41.38,41.15,41.16,33758.0,33.2226,33.2226,33.0379,33.046,33758.0
2022-10-12 14:00:00,41.16,41.23,41.06,41.18,132573.0,33.046,33.1022,32.9657,33.062,132573.0
2022-10-12 14:30:00,41.18,41.18,40.91,40.92,86703.0,33.062,33.062,32.8452,32.8533,86703.0
2022-10-12 15:00:00,40.92,40.94,40.82,40.82,134782.0,32.8533,32.8693,32.773,32.773,134782.0
2022-10-12 15:30:00,40.82,40.91,40.76,40.77,247394.0,32.773,32.8452,32.7248,32.7328,247394.0
2022-10-13 09:30:00,40.11,41.27,39.88,41.27,389589.0,32.2029,33.1343,32.0183,33.1343,389589.0
2022-10-13 10:00:00,41.28,41.58,41.22,41.34,113961.0,33.1423,33.3832,33.0941,33.1905,113961.0
2022-10-13 10:30:00,41.32,41.54,41.32,41.37,114721.0,33.1744,33.351,33.1744,33.2146,114721.0
2022-10-13 11:00:00,41.36,42.04,41.24,42.03,115538.0,33.2065,33.7525,33.1102,33.7444,115538.0
2022-10-13 11:30:00,42.04,42.55,41.99,42.39,140605.0,33.7525,34.1619,33.7123,34.0335,140605.0
2022-10-13 12:00:00,42.4,42.59,42.2,42.25,90984.0,34.0415,34.1941,33.8809,33.9211,90984.0
2022-10-13 12:30:00,42.23,42.45,42.21,42.31,91793.0,33.905,34.0817,33.889,33.9692,91793.0
2022-10-13 13:00:00,42.29,42.5,42.26,42.46,71076.0,33.9532,34.1218,33.9291,34.0897,71076.0
2022-10-13 13:30:00,42.46,42.6,42.46,42.59,63571.0,34.0897,34.2021,34.0897,34.1941,63571.0
2022-10-13 14:00:00,42.59,42.6,42.41,42.44,72475.0,34.1941,34.2021,34.0495,34.0736,72475.0
2022-10-13 14:30:00,42.46,42.74,42.43,42.73,95400.0,34.0897,34.3145,34.0656,34.3065,95400.0
2022-10-13 15:00:00,42.72,42.92,42.7,42.75,168140.0,34.2984,34.459,34.2824,34.3225,168140.0
2022-10-13 15:30:00,42.75,42.89,42.65,42.82,403184.0,34.3225,34.4349,34.2422,34.3787,403184.0
2022-10-14 09:30:00,43.1,43.1,42.56,42.72,172297.0,34.6035,34.6035,34.17,34.2984,172297.0
2022-10-14 10:00:00,42.74,42.8,42.22,42.29,168556.0,34.3145,34.3627,33.897,33.9532,168556.0
2022-10-14 10:30:00,42.29,42.5,42.22,42.44,101560.0,33.9532,34.1218,33.897,34.0736,101560.0
2022-10-14 11:00:00,42.46,42.57,42.23,42.27,69000.0,34.0897,34.178,33.905,33.9371,69000.0
2022-10-14 11:30:00,42.27,42.28,41.84,41.89,88507.0,33.9371,33.9452,33.5919,33.632,88507.0
2022-10-14 12:00:00,41.87,42.0,41.79,41.97,82041.0,33.616,33.7204,33.5518,33.6963,82041.0
2022-10-14 12:30:00,42.04,42.1,41.95,41.99,58323.0,33.7525,33.8006,33.6802,33.7123,58323.0
2022-10-14 13:00:00,41.99,42.08,41.96,42.02,75045.0,33.7123,33.7846,33.6882,33.7364,75045.0
2022-10-14 13:30:00,42.01,42.06,41.97,42.05,70484.0,33.7284,33.7685,33.6963,33.7605,70484.0
2022-10-14 14:00:00,42.05,42.06,41.97,42.03,54241.0,33.7605,33.7685,33.6963,33.7444,54241.0
2022-10-14 14:30:00,42.02,42.04,41.85,41.88,40971.0,33.7364,33.7525,33.5999,33.624,40971.0
2022-10-14 15:00:00,41.89,41.98,41.8,41.94,48835.0,33.632,33.7043,33.5598,33.6722,48835.0
2022-10-14 15:30:00,41.94,42.0,41.79,41.83,212997.0,33.6722,33.7204,33.5518,33.5839,212997.0
2022-10-17 09:30:00,42.48,43.35,42.42,43.21,201036.0,34.1057,34.8042,34.0576,34.6918,201036.0
2022-10-17 10:00:00,43.21,43.47,43.01,43.3,82937.0,34.6918,34.9006,34.5313,34.7641,82937.0
2022-10-17 10:30:00,43.29,43.36,43.19,43.3,108317.0,34.7561,34.8123,34.6758,34.7641,108317.0
2022-10-17 11:00:00,43.32,43.37,43.15,43.25,86074.0,34.7801,34.8203,34.6437,34.7239,86074.0
2022-10-17 11:30:00,43.25,43.25,43.13,43.15,84679.0,34.7239,34.7239,34.6276,34.6437,84679.0
2022-10-17 12:00:00,43.16,43.19,43.1,43.14,50850.0,34.6517,34.6758,34.6035,34.6356,50850.0
2022-10-17 12:30:00,43.12,43.15,42.91,42.95,80876.0,34.6196,34.6437,34.451,34.4831,80876.0
2022-10-17 13:00:00,42.94,43.05,42.87,43.03,47145.0,34.4751,34.5634,34.4189,34.5473,47145.0
2022-10-17 13:30:00,43.04,43.1,43.03,43.05,62548.0,34.5553,34.6035,34.5473,34.5634,62548.0
2022-10-17 14:00:00,43.06,43.13,42.97,43.02,83803.0,34.5714,34.6276,34.4991,34.5393,83803.0
2022-10-17 14:30:00,43.01,43.06,42.97,42.99,40309.0,34.5313,34.5714,34.4991,34.5152,40309.0
2022-10-17 15:00:00,42.98,42.99,42.84,42.88,86862.0,34.5072,34.5152,34.3948,34.4269,86862.0
2022-10-17 15:30:00,42.89,42.94,42.83,42.9,171030.0,34.4349,34.4751,34.3867,34.4429,171030.0
2022-10-18 09:30:00,43.39,43.59,43.26,43.3,158925.0,34.8363,34.9969,34.732,34.7641,158925.0
2022-10-18 10:00:00,43.31,43.49,43.2,43.25,57619.0,34.7721,34.9166,34.6838,34.7239,57619.0
2022-10-18 10:30:00,43.24,43.33,43.18,43.23,58560.0,34.7159,34.7882,34.6677,34.7079,58560.0
2022-10-18 11:00:00,43.23,43.28,42.87,42.94,81510.0,34.7079,34.748,34.4189,34.4751,81510.0
2022-10-18 11:30:00,42.94,43.02,42.82,43.01,51953.0,34.4751,34.5393,34.3787,34.5313,51953.0
2022-10-18 12:00:00,43.0,43.21,42.95,43.2,70349.0,34.5232,34.6918,34.4831,34.6838,70349.0
2022-10-18 12:30:00,43.21,43.29,43.16,43.18,77119.0,34.6918,34.7561,34.6517,34.6677,77119.0
2022-10-18 13:00:00,43.2,43.26,43.04,43.25,80493.0,34.6838,34.732,34.5553,34.7239,80493.0
2022-10-18 13:30:00,43.25,43.4,43.24,43.4,79623.0,34.7239,34.8444,34.7159,34.8444,79623.0
2022-10-18 14:00:00,43.4,43.41,43.25,43.33,69787.0,34.8444,34.8524,34.7239,34.7882,69787.0
2022-10-18 14:30:00,43.32,43.35,43.11,43.22,95334.0,34.7801,34.8042,34.6115,34.6999,95334.0
2022-10-18 15:00:00,43.21,43.29,43.14,43.27,105847.0,34.6918,34.7561,34.6356,34.74,105847.0
2022-10-18 15:30:00,43.27,43.43,43.25,43.41,260564.0,34.74,34.8685,34.7239,34.8524,260564.0
2022-10-19 09:30:00,43.2,43.2,42.88,42.93,82327.0,34.6838,34.6838,34.4269,34.467,82327.0
2022-10-19 10:00:00,42.93,43.18,42.88,43.16,56278.0,34.467,34.6677,34.4269,34.6517,56278.0
2022-10-19 10:30:00,43.17,43.18,43.0,43.07,63549.0,34.6597,34.6677,34.5232,34.5794,63549.0
2022-10-19 11:00:00,43.06,43.1,42.89,42.93,39885.0,34.5714,34.6035,34.4349,34.467,39885.0
2022-10-19 11:30:00,42.93,42.97,42.83,42.92,43434.0,34.467,34.4991,34.3867,34.459,43434.0
2022-10-19 12:00:00,42.9,42.93,42.85,42.9,29119.0,34.4429,34.467,34.4028,34.4429,29119.0
2022-10-19 12:30:00,42.91,42.96,42.78,42.8,34162.0,34.451,34.4911,34.3466,34.3627,34162.0
2022-10-19 13:00:00,42.82,42.85,42.68,42.78,46057.0,34.3787,34.4028,34.2663,34.3466,46057.0
2022-10-19 13:30:00,42.78,42.9,42.76,42.89,39501.0,34.3466,34.4429,34.3305,34.4349,39501.0
2022-10-19 14:00:00,42.89,43.01,42.88,43.0,50082.0,34.4349,34.5313,34.4269,34.5232,50082.0
2022-10-19 14:30:00,42.99,43.08,42.98,43.0,48027.0,34.5152,34.5875,34.5072,34.5232,48027.0
2022-10-19 15:00:00,43.01,43.06,42.94,42.96,37833.0,34.5313,34.5714,34.4751,34.4911,37833.0
2022-10-19 15:30:00,42.96,43.01,42.9,42.98,148205.0,34.4911,34.5313,34.4429,34.5072,148205.0
2022-10-20 09:30:00,43.14,43.63,43.07,43.58,158777.0,34.6356,35.029,34.5794,34.9889,158777.0
2022-10-20 10:00:00,43.57,43.81,43.57,43.67,102040.0,34.9809,35.1735,34.9809,35.0611,102040.0
2022-10-20 10:30:00,43.66,43.69,43.34,43.46,147844.0,35.0531,35.0772,34.7962,34.8925,147844.0
2022-10-20 11:00:00,43.47,43.5,43.1,43.11,81526.0,34.9006,34.9247,34.6035,34.6115,81526.0
2022-10-20 11:30:00,43.11,43.19,43.05,43.09,121759.0,34.6115,34.6758,34.5634,34.5955,121759.0
2022-10-20 12:00:00,43.1,43.11,42.84,42.92,105661.0,34.6035,34.6115,34.3948,34.459,105661.0
2022-10-20 12:30:00,42.9,42.94,42.8,42.86,31178.0,34.4429,34.4751,34.3627,34.4108,31178.0
2022-10-20 13:00:00,42.87,42.88,42.69,42.88,53582.0,34.4189,34.4269,34.2743,34.4269,53582.0
2022-10-20 13:30:00,42.86,42.86,42.71,42.8,56545.0,34.4108,34.4108,34.2904,34.3627,56545.0
2022-10-20 14:00:00,42.8,42.82,42.6,42.62,52681.0,34.3627,34.3787,34.2021,34.2181,52681.0
2022-10-20 14:30:00,42.61,42.75,42.6,42.7,43899.0,34.2101,34.3225,34.2021,34.2824,43899.0
2022-10-20 15:00:00,42.69,42.73,42.5,42.52,65667.0,34.2743,34.3065,34.1218,34.1379,65667.0
2022-10-20 15:30:00,42.52,42.66,42.48,42.54,205660.0,34.1379,34.2503,34.1057,34.1539,205660.0
2022-10-21 09:30:00,42.45,43.03,42.3,43.01,123557.0,34.0817,34.5473,33.9612,34.5313,123557.0
2022-10-21 10:00:00,43.02,43.16,42.77,42.8,85592.0,34.5393,34.6517,34.3386,34.3627,85592.0
2022-10-21 10:30:00,42.81,42.92,42.64,42.67,105015.0,34.3707,34.459,34.2342,34.2583,105015.0
2022-10-21 11:00:00,42.66,42.84,42.66,42.81,69745.0,34.2503,34.3948,34.2503,34.3707,69745.0
2022-10-21 11:30:00,42.8,43.05,42.72,43.05,125013.0,34.3627,34.5634,34.2984,34.5634,125013.0
2022-10-21 12:00:00,43.07,43.2,42.93,42.94,95021.0,34.5794,34.6838,34.467,34.4751,95021.0
2022-10-21 12:30:00,42.95,43.2,42.92,43.19,44609.0,34.4831,34.6838,34.459,34.6758,44609.0
2022-10-21 13:00:00,43.16,43.29,43.09,43.19,66130.0,34.6517,34.7561,34.5955,34.6758,66130.0
2022-10-21 13:30:00,43.22,43.24,43.12,43.2,49465.0,34.6999,34.7159,34.6196,34.6838,49465.0
2022-10-21 14:00:00,43.21,43.26,43.09,43.14,46310.0,34.6918,34.732,34.5955,34.6356,46310.0
2022-10-21 14:30:00,43.13,43.18,43.09,43.16,58499.0,34.6276,34.6677,34.5955,34.6517,58499.0
2022-10-21 15:00:00,43.17,43.43,43.16,43.38,73987.0,34.6597,34.8685,34.6517,34.8283,73987.0
2022-10-21 15:30:00,43.37,43.37,43.18,43.21,191111.0,34.8203,34.8203,34.6677,34.6918,191111.0
2022-10-24 09:30:00,43.34,43.49,43.13,43.33,129592.0,34.7962,34.9166,34.6276,34.7882,129592.0
2022-10-24 10:00:00,43.33,43.35,42.78,42.92,86592.0,34.7882,34.8042,34.3466,34.459,86592.0
2022-10-24 10:30:00,42.89,43.11,42.84,43.03,92034.0,34.4349,34.6115,34.3948,34.5473,92034.0
2022-10-24 11:00:00,43.03,43.14,42.96,43.05,104831.0,34.5473,34.6356,34.4911,34.5634,104831.0
2022-10-24 11:30:00,43.05,43.12,42.94,43.12,51483.0,34.5634,34.6196,34.4751,34.6196,51483.0
2022-10-24 12:00:00,43.09,43.13,43.0,43.1,33157.0,34.5955,34.6276,34.5232,34.6035,33157.0
2022-10-24 12:30:00,43.1,43.1,42.93,43.0,45116.0,34.6035,34.6035,34.467,34.5232,45116.0
2022-10-24 13:00:00,43.02,43.06,42.97,43.02,70953.0,34.5393,34.5714,34.4991,34.5393,70953.0
2022-10-24 13:30:00,43.02,43.09,42.98,43.03,54770.0,34.5393,34.5955,34.5072,34.5473,54770.0
2022-10-24 14:00:00,43.03,43.14,43.03,43.09,49856.0,34.5473,34.6356,34.5473,34.5955,49856.0
2022-10-24 14:30:00,43.09,43.24,43.09,43.24,47309.0,34.5955,34.7159,34.5955,34.7159,47309.0
2022-10-24 15:00:00,43.24,43.26,43.17,43.23,80230.0,34.7159,34.732,34.6597,34.7079,80230.0
2022-10-24 15:30:00,43.23,43.33,43.18,43.3,217478.0,34.7079,34.7882,34.6677,34.7641,217478.0
2022-10-25 09:30:00,43.37,43.78,43.27,43.76,101695.0,34.8203,35.1495,34.74,35.1334,101695.0
2022-10-25 10:00:00,43.76,43.87,43.72,43.87,65645.0,35.1334,35.2217,35.1013,35.2217,65645.0
2022-10-25 10:30:00,43.89,44.0,43.85,43.9,42217.0,35.2378,35.3261,35.2057,35.2458,42217.0
2022-10-25 11:00:00,43.9,43.98,43.86,43.98,66000.0,35.2458,35.31,35.2137,35.31,66000.0
2022-10-25 11:30:00,43.98,43.98,43.73,43.74,58531.0,35.31,35.31,35.1093,35.1173,58531.0
2022-10-25 12:00:00,43.73,43.91,43.65,43.91,30123.0,35.1093,35.2538,35.0451,35.2538,30123.0
2022-10-25 12:30:00,43.91,43.98,43.85,43.88,54560.0,35.2538,35.31,35.2057,35.2297,54560.0
2022-10-25 13:00:00,43.89,44.01,43.88,43.93,56769.0,35.2378,35.3341,35.2297,35.2699,56769.0
2022-10-25 13:30:00,43.93,43.98,43.82,43.89,65506.0,35.2699,35.31,35.1816,35.2378,65506.0
2022-10-25 14:00:00,43.9,43.92,43.83,43.86,38402.0,35.2458,35.2619,35.1896,35.2137,38402.0
2022-10-25 14:30:00,43.86,43.93,43.83,43.85,37995.0,35.2137,35.2699,35.1896,35.2057,37995.0
2022-10-25 15:00:00,43.84,43.96,43.84,43.93,76730.0,35.1976,35.294,35.1976,35.2699,76730.0
2022-10-25 15:30:00,43.93,43.99,43.91,43.94,232955.0,35.2699,35.3181,35.2538,35.2779,232955.0
2022-10-26 09:30:00,44.13,44.42,43.91,44.07,179907.0,35.4305,35.6633,35.2538,35.3823,179907.0
2022-10-26 10:00:00,44.06,44.44,43.96,44.3,173787.0,35.3743,35.6794,35.294,35.567,173787.0
2022-10-26 10:30:00,44.29,44.5,44.25,44.41,76421.0,35.5589,35.7275,35.5268,35.6553,76421.0
2022-10-26 11:00:00,44.42,44.73,44.41,44.67,90236.0,35.6633,35.9122,35.6553,35.864,90236.0
2022-10-26 11:30:00,44.66,44.75,44.58,44.68,74524.0,35.856,35.9282,35.7918,35.872,74524.0
2022-10-26 12:00:00,44.67,44.74,44.57,44.69,76812.0,35.864,35.9202,35.7837,35.8801,76812.0
2022-10-26 12:30:00,44.69,44.75,44.57,44.58,79642.0,35.8801,35.9282,35.7837,35.7918,79642.0
2022-10-26 13:00:00,44.58,44.72,44.51,44.55,75736.0,35.7918,35.9042,35.7356,35.7677,75736.0
2022-10-26 13:30:00,44.55,44.61,44.49,44.57,47715.0,35.7677,35.8158,35.7195,35.7837,47715.0
2022-10-26 14:00:00,44.55,44.56,44.45,44.49,44973.0,35.7677,35.7757,35.6874,35.7195,44973.0
2022-10-26 14:30:00,44.5,44.51,44.37,44.44,49574.0,35.7275,35.7356,35.6232,35.6794,49574.0
2022-10-26 15:00:00,44.44,44.47,44.29,44.32,90495.0,35.6794,35.7034,35.5589,35.583,90495.0
2022-10-26 15:30:00,44.32,44.41,44.28,44.38,280467.0,35.583,35.6553,35.5509,35.6312,280467.0
2022-10-27 09:30:00,44.49,44.92,44.45,44.92,179419.0,35.7195,36.0647,35.6874,36.0647,179419.0
2022-10-27 10:00:00,44.93,45.17,44.93,45.12,177291.0,36.0728,36.2654,36.0728,36.2253,177291.0
2022-10-27 10:30:00,45.11,45.16,44.8,44.87,112900.0,36.2173,36.2574,35.9684,36.0246,112900.0
2022-10-27 11:00:00,44.87,44.87,44.64,44.79,70868.0,36.0246,36.0246,35.8399,35.9604,70868.0
2022-10-27 11:30:00,44.78,44.85,44.7,44.8,78631.0,35.9523,36.0085,35.8881,35.9684,78631.0
2022-10-27 12:00:00,44.81,44.85,44.61,44.62,71093.0,35.9764,36.0085,35.8158,35.8239,71093.0
2022-10-27 12:30:00,44.61,44.73,44.61,44.73,55284.0,35.8158,35.9122,35.8158,35.9122,55284.0
2022-10-27 13:00:00,44.73,44.87,44.68,44.78,62506.0,35.9122,36.0246,35.872,35.9523,62506.0
2022-10-27 13:30:00,44.73,44.73,44.58,44.59,38042.0,35.9122,35.9122,35.7918,35.7998,38042.0
2022-10-27 14:00:00,44.6,44.77,44.58,44.75,48871.0,35.8078,35.9443,35.7918,35.9282,48871.0
2022-10-27 14:30:00,44.75,44.79,44.64,44.66,48360.0,35.9282,35.9604,35.8399,35.856,48360.0
2022-10-27 15:00:00,44.67,44.77,44.6,44.77,70668.0,35.864,35.9443,35.8078,35.9443,70668.0
2022-10-27 15:30:00,44.77,44.85,44.67,44.78,264501.0,35.9443,36.0085,35.864,35.9523,264501.0
2022-10-28 09:30:00,44.64,45.18,44.56,45.08,126428.0,35.8399,36.2735,35.7757,36.1932,126428.0
2022-10-28 10:00:00,45.09,45.18,44.88,45.11,126430.0,36.2012,36.2735,36.0326,36.2173,126430.0
2022-10-28 10:30:00,45.11,45.14,45.02,45.12,85673.0,36.2173,36.2414,36.145,36.2253,85673.0
2022-10-28 11:00:00,45.12,45.19,45.05,45.14,61598.0,36.2253,36.2815,36.1691,36.2414,61598.0
2022-10-28 11:30:00,45.14,45.17,44.94,45.15,75339.0,36.2414,36.2654,36.0808,36.2494,75339.0
2022-10-28 12:00:00,45.15,45.21,45.05,45.15,54900.0,36.2494,36.2976,36.1691,36.2494,54900.0
2022-10-28 12:30:00,45.16,45.23,45.11,45.14,42276.0,36.2574,36.3136,36.2173,36.2414,42276.0
2022-10-28 13:00:00,45.15,45.17,44.93,44.97,39089.0,36.2494,36.2654,36.0728,36.1049,39089.0
2022-10-28 13:30:00,44.97,45.04,44.95,45.03,62385.0,36.1049,36.1611,36.0888,36.153,62385.0
2022-10-28 14:00:00,45.03,45.16,45.02,45.12,103286.0,36.153,36.2574,36.145,36.2253,103286.0
2022-10-28 14:30:00,45.12,45.36,45.1,45.35,101890.0,36.2253,36.418,36.2092,36.41,101890.0
2022-10-28 15:00:00,45.35,45.43,45.31,45.36,137937.0,36.41,36.4742,36.3778,36.418,137937.0
2022-10-28 15:30:00,45.35,45.51,45.33,45.48,396218.0,36.41,36.5384,36.3939,36.5143,396218.0
2022-10-31 09:30:00,44.97,45.25,44.74,44.91,145089.0,36.1049,36.3297,35.9202,36.0567,145089.0
2022-10-31 10:00:00,44.91,44.94,44.74,44.76,81726.0,36.0567,36.0808,35.9202,35.9363,81726.0
2022-10-31 10:30:00,44.75,44.89,44.7,44.83,92898.0,35.9282,36.0406,35.8881,35.9925,92898.0
2022-10-31 11:00:00,44.84,45.04,44.83,44.99,103200.0,36.0005,36.1611,35.9925,36.1209,103200.0
2022-10-31 11:30:00,44.98,45.1,44.94,44.99,120383.0,36.1129,36.2092,36.0808,36.1209,120383.0
2022-10-31 12:00:00,45.0,45.13,44.96,45.05,80092.0,36.129,36.2333,36.0968,36.1691,80092.0
2022-10-31 12:30:00,45.05,45.15,44.97,45.03,60723.0,36.1691,36.2494,36.1049,36.153,60723.0
2022-10-31 13:00:00,45.03,45.04,44.95,44.98,60448.0,36.153,36.1611,36.0888,36.1129,60448.0
2022-10-31 13:30:00,44.99,45.07,44.98,45.06,46577.0,36.1209,36.1852,36.1129,36.1771,46577.0
2022-10-31 14:00:00,45.06,45.13,44.96,44.98,58858.0,36.1771,36.2333,36.0968,36.1129,58858.0
2022-10-31 14:30:00,44.98,45.2,44.96,45.14,79967.0,36.1129,36.2895,36.0968,36.2414,79967.0
2022-10-31 15:00:00,45.13,45.18,45.03,45.18,77011.0,36.2333,36.2735,36.153,36.2735,77011.0
2022-10-31 15:30:00,45.18,45.25,45.04,45.1,174432.0,36.2735,36.3297,36.1611,36.2092,174432.0
2022-11-01 09:30:00,45.51,45.69,45.37,45.43,149731.0,36.5384,36.6829,36.426,36.4742,149731.0
2022-11-01 10:00:00,45.38,45.45,45.16,45.23,69841.0,36.434,36.4902,36.2574,36.3136,69841.0
2022-11-01 10:30:00,45.23,45.31,44.99,45.07,110032.0,36.3136,36.3778,36.1209,36.1852,110032.0
2022-11-01 11:00:00,45.09,45.19,45.01,45.19,92453.0,36.2012,36.2815,36.137,36.2815,92453.0
2022-11-01 11:30:00,45.19,45.27,45.03,45.23,100417.0,36.2815,36.3457,36.153,36.3136,100417.0
2022-11-01 12:00:00,45.22,45.43,45.14,45.18,79779.0,36.3056,36.4742,36.2414,36.2735,79779.0
2022-11-01 12:30:00,45.18,45.2,45.02,45.2,71886.0,36.2735,36.2895,36.145,36.2895,71886.0
2022-11-01 13:00:00,45.2,45.3,45.15,45.23,95256.0,36.2895,36.3698,36.2494,36.3136,95256.0
2022-11-01 13:30:00,45.23,45.3,45.19,45.27,126557.0,36.3136,36.3698,36.2815,36.3457,126557.0
2022-11-01 14:00:00,45.27,45.33,45.23,45.33,90798.0,36.3457,36.3939,36.3136,36.3939,90798.0
2022-11-01 14:30:00,45.34,45.37,45.21,45.3,89332.0,36.4019,36.426,36.2976,36.3698,89332.0
2022-11-01 15:00:00,45.3,45.32,45.2,45.3,239738.0,36.3698,36.3859,36.2895,36.3698,239738.0
2022-11-01 15:30:00,45.3,45.33,45.15,45.18,390191.0,36.3698,36.3939,36.2494,36.2735,390191.0
2022-11-02 09:30:00,45.43,45.53,45.03,45.36,83282.0,36.4742,36.5545,36.153,36.418,83282.0
2022-11-02 10:00:00,45.34,45.34,45.01,45.08,78392.0,36.4019,36.4019,36.137,36.1932,78392.0
2022-11-02 10:30:00,45.09,45.35,45.08,45.29,81422.0,36.2012,36.41,36.1932,36.3618,81422.0
2022-11-02 11:00:00,45.29,45.43,45.27,45.32,111056.0,36.3618,36.4742,36.3457,36.3859,111056.0
2022-11-02 11:30:00,45.32,45.32,45.22,45.3,42215.0,36.3859,36.3859,36.3056,36.3698,42215.0
2022-11-02 12:00:00,45.3,45.33,45.22,45.24,83607.0,36.3698,36.3939,36.3056,36.3216,83607.0
2022-11-02 12:30:00,45.24,45.31,45.19,45.22,89495.0,36.3216,36.3778,36.2815,36.3056,89495.0
2022-11-02 13:00:00,45.22,45.33,45.19,45.29,69189.0,36.3056,36.3939,36.2815,36.3618,69189.0
2022-11-02 13:30:00,45.29,45.43,45.25,45.37,72523.0,36.3618,36.4742,36.3297,36.426,72523.0
2022-11-02 14:00:00,45.37,45.94,45.35,45.92,220965.0,36.426,36.8837,36.41,36.8676,220965.0
2022-11-02 14:30:00,45.93,45.99,45.21,45.39,399015.0,36.8756,36.9238,36.2976,36.4421,399015.0
2022-11-02 15:00:00,45.39,45.58,45.12,45.18,214394.0,36.4421,36.5946,36.2253,36.2735,214394.0
2022-11-02 15:30:00,45.16,45.23,45.01,45.05,274290.0,36.2574,36.3136,36.137,36.1691,274290.0
2022-11-03 09:30:00,45.8,45.8,44.31,44.77,274989.0,36.7713,36.7713,35.575,35.9443,274989.0
2022-11-03 10:00:00,44.8,44.98,44.45,44.62,170961.0,35.9684,36.1129,35.6874,35.8239,170961.0
2022-11-03 10:30:00,44.61,44.83,44.57,44.81,80054.0,35.8158,35.9925,35.7837,35.9764,80054.0
2022-11-03 11:00:00,44.83,44.91,44.71,44.77,69447.0,35.9925,36.0567,35.8961,35.9443,69447.0
2022-11-03 11:30:00,44.79,44.92,44.65,44.91,96289.0,35.9604,36.0647,35.848,36.0567,96289.0
2022-11-03 12:00:00,44.92,45.07,44.82,45.04,83063.0,36.0647,36.1852,35.9844,36.1611,83063.0
2022-11-03 12:30:00,45.04,45.18,44.96,45.17,79403.0,36.1611,36.2735,36.0968,36.2654,79403.0
2022-11-03 13:00:00,45.16,45.19,44.96,45.19,65245.0,36.2574,36.2815,36.0968,36.2815,65245.0
2022-11-03 13:30:00,45.19,45.19,45.08,45.13,93648.0,36.2815,36.2815,36.1932,36.2333,93648.0
2022-11-03 14:00:00,45.15,45.2,45.03,45.14,148098.0,36.2494,36.2895,36.153,36.2414,148098.0
2022-11-03 14:30:00,45.15,45.28,45.15,45.2,120602.0,36.2494,36.3538,36.2494,36.2895,120602.0
2022-11-03 15:00:00,45.2,45.37,45.09,45.34,180382.0,36.2895,36.426,36.2012,36.4019,180382.0
2022-11-03 15:30:00,45.34,45.36,45.08,45.11,342373.0,36.4019,36.418,36.1932,36.2173,342373.0
2022-11-04 09:30:00,45.95,46.17,45.55,45.83,225016.0,36.8917,37.0683,36.5705,36.7953,225016.0
2022-11-04 10:00:00,45.84,45.92,45.64,45.83,150404.0,36.8034,36.8676,36.6428,36.7953,150404.0
2022-11-04 10:30:00,45.83,45.97,45.7,45.72,67578.0,36.7953,36.9077,36.691,36.707,67578.0
2022-11-04 11:00:00,45.73,45.94,45.61,45.61,100671.0,36.715,36.8837,36.6187,36.6187,100671.0
2022-11-04 11:30:00,45.61,45.73,45.23,45.23,82369.0,36.6187,36.715,36.3136,36.3136,82369.0
2022-11-04 12:00:00,45.23,45.62,45.21,45.57,124886.0,36.3136,36.6267,36.2976,36.5866,124886.0
2022-11-04 12:30:00,45.53,45.55,45.34,45.5,102139.0,36.5545,36.5705,36.4019,36.5304,102139.0
2022-11-04 13:00:00,45.46,45.56,45.38,45.42,73006.0,36.4983,36.5786,36.434,36.4662,73006.0
2022-11-04 13:30:00,45.41,45.48,45.32,45.48,39848.0,36.4581,36.5143,36.3859,36.5143,39848.0
2022-11-04 14:00:00,45.48,45.65,45.45,45.64,88492.0,36.5143,36.6508,36.4902,36.6428,88492.0
2022-11-04 14:30:00,45.64,45.77,45.6,45.73,48643.0,36.6428,36.7472,36.6107,36.715,48643.0
2022-11-04 15:00:00,45.72,45.84,45.67,45.77,148028.0,36.707,36.8034,36.6669,36.7472,148028.0
2022-11-04 15:30:00,45.77,45.87,45.66,45.85,206371.0,36.7472,36.8275,36.6588,36.8114,206371.0
2022-11-07 09:30:00,45.89,45.99,45.52,45.57,91395.0,36.8435,36.9238,36.5464,36.5866,91395.0
2022-11-07 10:00:00,45.59,45.64,45.45,45.49,84929.0,36.6026,36.6428,36.4902,36.5224,84929.0
2022-11-07 10:30:00,45.5,45.58,45.46,45.58,47709.0,36.5304,36.5946,36.4983,36.5946,47709.0
2022-11-07 11:00:00,45.59,45.74,45.57,45.64,87159.0,36.6026,36.7231,36.5866,36.6428,87159.0
2022-11-07 11:30:00,45.63,45.66,45.43,45.64,67629.0,36.6348,36.6588,36.4742,36.6428,67629.0
2022-11-07 12:00:00,45.65,45.68,45.61,45.62,57868.0,36.6508,36.6749,36.6187,36.6267,57868.0
2022-11-07 12:30:00,45.63,45.76,45.62,45.67,48084.0,36.6348,36.7391,36.6267,36.6669,48084.0
2022-11-07 13:00:00,45.68,45.79,45.68,45.75,41025.0,36.6749,36.7632,36.6749,36.7311,41025.0
2022-11-07 13:30:00,45.75,45.76,45.66,45.72,37879.0,36.7311,36.7391,36.6588,36.707,37879.0
2022-11-07 14:00:00,45.72,45.75,45.65,45.68,54939.0,36.707,36.7311,36.6508,36.6749,54939.0
2022-11-07 14:30:00,45.69,45.73,45.68,45.68,33094.0,36.6829,36.715,36.6749,36.6749,33094.0
2022-11-07 15:00:00,45.68,45.78,45.62,45.74,221638.0,36.6749,36.7552,36.6267,36.7231,221638.0
2022-11-07 15:30:00,45.73,45.76,45.63,45.66,287867.0,36.715,36.7391,36.6348,36.6588,287867.0
2022-11-08 09:30:00,45.74,45.97,45.74,45.89,111428.0,36.7231,36.9077,36.7231,36.8435,111428.0
2022-11-08 10:00:00,45.89,46.31,45.89,46.2,51663.0,36.8435,37.1807,36.8435,37.0924,51663.0
2022-11-08 10:30:00,46.2,46.28,46.1,46.11,42152.0,37.0924,37.1566,37.0121,37.0201,42152.0
2022-11-08 11:00:00,46.11,46.16,46.03,46.11,50356.0,37.0201,37.0603,36.9559,37.0201,50356.0
2022-11-08 11:30:00,46.1,46.14,45.96,46.09,94612.0,37.0121,37.0442,36.8997,37.0041,94612.0
2022-11-08 12:00:00,46.09,46.11,45.99,46.05,45286.0,37.0041,37.0201,36.9238,36.972,45286.0
2022-11-08 12:30:00,46.05,46.07,45.98,46.05,37299.0,36.972,36.988,36.9158,36.972,37299.0
2022-11-08 13:00:00,46.04,46.05,45.78,45.8,44893.0,36.9639,36.972,36.7552,36.7713,44893.0
2022-11-08 13:30:00,45.77,45.85,45.65,45.67,57950.0,36.7472,36.8114,36.6508,36.6669,57950.0
2022-11-08 14:00:00,45.66,45.76,45.5,45.5,74220.0,36.6588,36.7391,36.5304,36.5304,74220.0
2022-11-08 14:30:00,45.5,45.75,45.44,45.73,37016.0,36.5304,36.7311,36.4822,36.715,37016.0
2022-11-08 15:00:00,45.73,45.86,45.73,45.83,70356.0,36.715,36.8194,36.715,36.7953,70356.0
2022-11-08 15:30:00,45.83,45.93,45.71,45.75,175079.0,36.7953,36.8756,36.699,36.7311,175079.0
2022-11-09 09:30:00,45.5,45.84,45.5,45.72,108547.0,36.5304,36.8034,36.5304,36.707,108547.0
2022-11-09 10:00:00,45.7,45.99,45.7,45.87,83979.0,36.691,36.9238,36.691,36.8275,83979.0
2022-11-09 10:30:00,45.86,45.92,45.76,45.88,76689.0,36.8194,36.8676,36.7391,36.8355,76689.0
2022-11-09 11:00:00,45.89,46.01,45.87,45.89,63786.0,36.8435,36.9399,36.8275,36.8435,63786.0
2022-11-09 11:30:00,45.88,45.88,45.73,45.76,47326.0,36.8355,36.8355,36.715,36.7391,47326.0
2022-11-09 12:00:00,45.75,45.78,45.65,45.65,55674.0,36.7311,36.7552,36.6508,36.6508,55674.0
2022-11-09 12:30:00,45.65,45.73,45.63,45.66,32173.0,36.6508,36.715,36.6348,36.6588,32173.0
2022-11-09 13:00:00,45.66,45.67,45.54,45.55,37046.0,36.6588,36.6669,36.5625,36.5705,37046.0
2022-11-09 13:30:00,45.54,45.54,45.42,45.48,48757.0,36.5625,36.5625,36.4662,36.5143,48757.0
2022-11-09 14:00:00,45.48,45.53,45.45,45.47,53658.0,36.5143,36.5545,36.4902,36.5063,53658.0
2022-11-09 14:30:00,45.47,45.47,45.31,45.37,46499.0,36.5063,36.5063,36.3778,36.426,46499.0
2022-11-09 15:00:00,45.36,45.48,45.35,45.42,66096.0,36.418,36.5143,36.41,36.4662,66096.0
2022-11-09 15:30:00,45.42,45.46,45.24,45.3,244143.0,36.4662,36.4983,36.3216,36.3698,244143.0
2022-11-10 09:30:00,46.22,46.69,46.13,46.68,233035.0,37.1085,37.4858,37.0362,37.4778,233035.0
2022-11-10 10:00:00,46.67,46.89,46.63,46.67,136216.0,37.4697,37.6464,37.4376,37.4697,136216.0
2022-11-10 10:30:00,46.67,46.69,46.45,46.54,113962.0,37.4697,37.4858,37.2931,37.3654,113962.0
2022-11-10 11:00:00,46.55,46.62,46.44,46.51,86327.0,37.3734,37.4296,37.2851,37.3413,86327.0
2022-11-10 11:30:00,46.51,46.55,46.32,46.44,96052.0,37.3413,37.3734,37.1887,37.2851,96052.0
2022-11-10 12:00:00,46.45,46.51,46.35,46.45,65504.0,37.2931,37.3413,37.2128,37.2931,65504.0
2022-11-10 12:30:00,46.44,46.44,46.29,46.36,58068.0,37.2851,37.2851,37.1647,37.2209,58068.0
2022-11-10 13:00:00,46.37,46.47,46.36,46.47,41591.0,37.2289,37.3092,37.2209,37.3092,41591.0
2022-11-10 13:30:00,46.48,46.65,46.46,46.54,58076.0,37.3172,37.4537,37.3011,37.3654,58076.0
2022-11-10 14:00:00,46.54,46.63,46.51,46.53,46131.0,37.3654,37.4376,37.3413,37.3573,46131.0
2022-11-10 14:30:00,46.52,46.62,46.44,46.62,56269.0,37.3493,37.4296,37.2851,37.4296,56269.0
2022-11-10 15:00:00,46.61,46.78,46.6,46.76,72284.0,37.4216,37.5581,37.4135,37.542,72284.0
2022-11-10 15:30:00,46.76,46.92,46.73,46.87,204775.0,37.542,37.6705,37.5179,37.6303,204775.0
2022-11-11 09:30:00,47.05,47.07,46.71,46.97,87702.0,37.7748,37.7909,37.5019,37.7106,87702.0
2022-11-11 10:00:00,46.94,47.11,46.82,47.06,43841.0,37.6865,37.823,37.5902,37.7829,43841.0
2022-11-11 10:30:00,47.07,47.07,46.89,46.9,49833.0,37.7909,37.7909,37.6464,37.6544,49833.0
2022-11-11 11:00:00,46.9,46.98,46.63,46.65,60894.0,37.6544,37.7186,37.4376,37.4537,60894.0
2022-11-11 11:30:00,46.65,46.74,46.48,46.66,49051.0,37.4537,37.5259,37.3172,37.4617,49051.0
2022-11-11 12:00:00,46.66,46.8,46.62,46.78,35856.0,37.4617,37.5741,37.4296,37.5581,35856.0
2022-11-11 12:30:00,46.8,46.9,46.78,46.88,29341.0,37.5741,37.6544,37.5581,37.6383,29341.0
2022-11-11 13:00:00,46.9,46.97,46.83,46.91,36297.0,37.6544,37.7106,37.5982,37.6624,36297.0
2022-11-11 13:30:00,46.92,47.01,46.8,47.01,80375.0,37.6705,37.7427,37.5741,37.7427,80375.0
2022-11-11 14:00:00,47.01,47.1,46.96,47.07,40819.0,37.7427,37.815,37.7026,37.7909,40819.0
2022-11-11 14:30:00,47.06,47.16,47.05,47.16,35361.0,37.7829,37.8631,37.7748,37.8631,35361.0
2022-11-11 15:00:00,47.16,47.2,47.09,47.11,37955.0,37.8631,37.8953,37.8069,37.823,37955.0
2022-11-11 15:30:00,47.1,47.19,47.04,47.17,131446.0,37.815,37.8872,37.7668,37.8712,131446.0
2022-11-14 09:30:00,47.25,47.31,47.06,47.23,83282.0,37.9354,37.9836,37.7829,37.9193,83282.0
2022-11-14 10:00:00,47.26,47.48,47.25,47.41,70586.0,37.9434,38.1201,37.9354,38.0639,70586.0
2022-11-14 10:30:00,47.4,47.47,47.3,47.3,46081.0,38.0558,38.112,37.9755,37.9755,46081.0
2022-11-14 11:00:00,47.3,47.34,47.15,47.15,50801.0,37.9755,38.0077,37.8551,37.8551,50801.0
2022-11-14 11:30:00,47.15,47.16,47.04,47.16,34430.0,37.8551,37.8631,37.7668,37.8631,34430.0
2022-11-14 12:00:00,47.17,47.21,47.1,47.18,42368.0,37.8712,37.9033,37.815,37.8792,42368.0
2022-11-14 12:30:00,47.18,47.31,47.14,47.3,47201.0,37.8792,37.9836,37.8471,37.9755,47201.0
2022-11-14 13:00:00,47.3,47.33,47.2,47.29,46732.0,37.9755,37.9996,37.8953,37.9675,46732.0
2022-11-14 13:30:00,47.28,47.34,47.27,47.33,50762.0,37.9595,38.0077,37.9515,37.9996,50762.0
2022-11-14 14:00:00,47.34,47.39,47.27,47.28,40392.0,38.0077,38.0478,37.9515,37.9595,40392.0
2022-11-14 14:30:00,47.31,47.32,47.21,47.27,73895.0,37.9836,37.9916,37.9033,37.9515,73895.0
2022-11-14 15:00:00,47.27,47.32,47.1,47.14,43821.0,37.9515,37.9916,37.815,37.8471,43821.0
2022-11-14 15:30:00,47.14,47.16,46.99,47.02,155008.0,37.8471,37.8631,37.7267,37.7507,155008.0
2022-11-15 09:30:00,47.19,47.4,47.08,47.25,81136.0,37.8872,38.0558,37.7989,37.9354,81136.0
2022-11-15 10:00:00,47.26,47.29,46.99,47.2,58599.0,37.9434,37.9675,37.7267,37.8953,58599.0
2022-11-15 10:30:00,47.2,47.21,47.0,47.06,44541.0,37.8953,37.9033,37.7347,37.7829,44541.0
2022-11-15 11:00:00,47.02,47.2,47.01,47.14,56195.0,37.7507,37.8953,37.7427,37.8471,56195.0
2022-11-15 11:30:00,47.15,47.26,47.09,47.15,55344.0,37.8551,37.9434,37.8069,37.8551,55344.0
2022-11-15 12:00:00,47.15,47.17,46.91,46.93,52245.0,37.8551,37.8712,37.6624,37.6785,52245.0
2022-11-15 12:30:00,46.93,47.0,46.8,46.84,40859.0,37.6785,37.7347,37.5741,37.6062,40859.0
2022-11-15 13:00:00,46.86,46.97,46.56,46.65,101172.0,37.6223,37.7106,37.3814,37.4537,101172.0
2022-11-15 13:30:00,46.65,46.73,46.54,46.67,95466.0,37.4537,37.5179,37.3654,37.4697,95466.0
2022-11-15 14:00:00,46.68,46.79,46.57,46.73,90275.0,37.4778,37.5661,37.3895,37.5179,90275.0
2022-11-15 14:30:00,46.75,46.88,46.68,46.83,42242.0,37.534,37.6383,37.4778,37.5982,42242.0
2022-11-15 15:00:00,46.83,46.9,46.77,46.84,59275.0,37.5982,37.6544,37.55,37.6062,59275.0
2022-11-15 15:30:00,46.85,46.86,46.61,46.64,267199.0,37.6143,37.6223,37.4216,37.4457,267199.0
2022-11-16 09:30:00,46.65,46.88,46.65,46.66,69027.0,37.4537,37.6383,37.4537,37.4617,69027.0
2022-11-16 10:00:00,46.67,46.93,46.67,46.86,49613.0,37.4697,37.6785,37.4697,37.6223,49613.0
2022-11-16 10:30:00,46.87,46.97,46.81,46.88,60367.0,37.6303,37.7106,37.5821,37.6383,60367.0
2022-11-16 11:00:00,46.88,47.12,46.88,47.06,81785.0,37.6383,37.831,37.6383,37.7829,81785.0
2022-11-16 11:30:00,47.06,47.1,46.93,46.93,46131.0,37.7829,37.815,37.6785,37.6785,46131.0
2022-11-16 12:00:00,46.92,46.93,46.74,46.82,49230.0,37.6705,37.6785,37.5259,37.5902,49230.0
2022-11-16 12:30:00,46.8,46.94,46.79,46.87,48165.0,37.5741,37.6865,37.5661,37.6303,48165.0
2022-11-16 13:00:00,46.85,46.97,46.83,46.87,38831.0,37.6143,37.7106,37.5982,37.6303,38831.0
2022-11-16 13:30:00,46.88,46.88,46.77,46.79,26791.0,37.6383,37.6383,37.55,37.5661,26791.0
2022-11-16 14:00:00,46.79,46.8,46.72,46.72,30785.0,37.5661,37.5741,37.5099,37.5099,30785.0
2022-11-16 14:30:00,46.73,46.91,46.71,46.91,33736.0,37.5179,37.6624,37.5019,37.6624,33736.0
2022-11-16 15:00:00,46.91,46.93,46.81,46.87,44661.0,37.6624,37.6785,37.5821,37.6303,44661.0
2022-11-16 15:30:00,46.87,46.92,46.75,46.78,159487.0,37.6303,37.6705,37.534,37.5581,159487.0
2022-11-17 09:30:00,46.38,46.5,46.15,46.25,182866.0,37.2369,37.3333,37.0523,37.1325,182866.0
2022-11-17 10:00:00,46.25,46.37,46.15,46.32,72995.0,37.1325,37.2289,37.0523,37.1887,72995.0
2022-11-17 10:30:00,46.33,46.33,46.13,46.24,59824.0,37.1968,37.1968,37.0362,37.1245,59824.0
2022-11-17 11:00:00,46.25,46.35,46.23,46.35,39455.0,37.1325,37.2128,37.1165,37.2128,39455.0
2022-11-17 11:30:00,46.34,46.44,46.26,46.43,55306.0,37.2048,37.2851,37.1406,37.2771,55306.0
2022-11-17 12:00:00,46.44,46.48,46.35,46.38,52931.0,37.2851,37.3172,37.2128,37.2369,52931.0
2022-11-17 12:30:00,46.38,46.46,46.35,46.41,80606.0,37.2369,37.3011,37.2128,37.261,80606.0
2022-11-17 13:00:00,46.42,46.5,46.38,46.48,39185.0,37.269,37.3333,37.2369,37.3172,39185.0
2022-11-17 13:30:00,46.47,46.57,46.45,46.55,41462.0,37.3092,37.3895,37.2931,37.3734,41462.0
2022-11-17 14:00:00,46.55,46.56,46.46,46.51,43196.0,37.3734,37.3814,37.3011,37.3413,43196.0
2022-11-17 14:30:00,46.5,46.55,46.46,46.5,91660.0,37.3333,37.3734,37.3011,37.3333,91660.0
2022-11-17 15:00:00,46.5,46.52,46.37,46.46,85584.0,37.3333,37.3493,37.2289,37.3011,85584.0
2022-11-17 15:30:00,46.46,46.54,46.45,46.49,151774.0,37.3011,37.3654,37.2931,37.3252,151774.0
2022-11-18 09:30:00,46.74,46.96,46.55,46.91,125095.0,37.5259,37.7026,37.3734,37.6624,125095.0
2022-11-18 10:00:00,46.92,46.99,46.78,46.97,87848.0,37.6705,37.7267,37.5581,37.7106,87848.0
2022-11-18 10:30:00,46.97,47.0,46.82,46.88,71186.0,37.7106,37.7347,37.5902,37.6383,71186.0
2022-11-18 11:00:00,46.89,46.99,46.83,46.96,40730.0,37.6464,37.7267,37.5982,37.7026,40730.0
2022-11-18 11:30:00,46.95,47.05,46.91,47.0,51412.0,37.6945,37.7748,37.6624,37.7347,51412.0
2022-11-18 12:00:00,47.01,47.03,46.93,47.01,45763.0,37.7427,37.7588,37.6785,37.7427,45763.0
2022-11-18 12:30:00,47.0,47.14,47.0,47.11,67687.0,37.7347,37.8471,37.7347,37.823,67687.0
2022-11-18 13:00:00,47.11,47.15,47.02,47.12,42528.0,37.823,37.8551,37.7507,37.831,42528.0
2022-11-18 13:30:00,47.11,47.13,46.99,47.0,45277.0,37.823,37.8391,37.7267,37.7347,45277.0
2022-11-18 14:00:00,47.0,47.12,46.97,47.1,40306.0,37.7347,37.831,37.7106,37.815,40306.0
2022-11-18 14:30:00,47.1,47.27,47.06,47.27,85376.0,37.815,37.9515,37.7829,37.9515,85376.0
2022-11-18 15:00:00,47.26,47.39,47.25,47.38,116634.0,37.9434,38.0478,37.9354,38.0398,116634.0
2022-11-18 15:30:00,47.39,47.4,47.25,47.35,296395.0,38.0478,38.0558,37.9354,38.0157,296395.0
2022-11-21 09:30:00,47.43,47.5,47.17,47.46,103989.0,38.0799,38.1361,37.8712,38.104,103989.0
2022-11-21 10:00:00,47.47,47.47,47.21,47.29,74390.0,38.112,38.112,37.9033,37.9675,74390.0
2022-11-21 10:30:00,47.29,47.32,47.09,47.09,72733.0,37.9675,37.9916,37.8069,37.8069,72733.0
2022-11-21 11:00:00,47.08,47.19,47.07,47.13,41399.0,37.7989,37.8872,37.7909,37.8391,41399.0
2022-11-21 11:30:00,47.14,47.2,47.04,47.1,50365.0,37.8471,37.8953,37.7668,37.815,50365.0
2022-11-21 12:00:00,47.11,47.26,47.1,47.21,32670.0,37.823,37.9434,37.815,37.9033,32670.0
2022-11-21 12:30:00,47.2,47.28,47.08,47.11,64188.0,37.8953,37.9595,37.7989,37.823,64188.0
2022-11-21 13:00:00,47.11,47.18,47.06,47.18,41153.0,37.823,37.8792,37.7829,37.8792,41153.0
2022-11-21 13:30:00,47.18,47.28,47.16,47.16,33335.0,37.8792,37.9595,37.8631,37.8631,33335.0
2022-11-21 14:00:00,47.17,47.32,47.17,47.28,36223.0,37.8712,37.9916,37.8712,37.9595,36223.0
2022-11-21 14:30:00,47.27,47.27,47.15,47.15,36737.0,37.9515,37.9515,37.8551,37.8551,36737.0
2022-11-21 15:00:00,47.15,47.19,47.08,47.08,51113.0,37.8551,37.8872,37.7989,37.7989,51113.0
2022-11-21 15:30:00,47.08,47.19,47.05,47.14,129122.0,37.7989,37.8872,37.7748,37.8471,129122.0
2022-11-22 09:30:00,47.38,47.38,47.16,47.26,90884.0,38.0398,38.0398,37.8631,37.9434,90884.0
2022-11-22 10:00:00,47.25,47.32,47.18,47.27,57356.0,37.9354,37.9916,37.8792,37.9515,57356.0
2022-11-22 10:30:00,47.27,47.29,47.12,47.18,56608.0,37.9515,37.9675,37.831,37.8792,56608.0
2022-11-22 11:00:00,47.18,47.18,47.0,47.01,53579.0,37.8792,37.8792,37.7347,37.7427,53579.0
2022-11-22 11:30:00,47.0,47.1,46.86,47.08,85380.0,37.7347,37.815,37.6223,37.7989,85380.0
2022-11-22 12:00:00,47.09,47.24,47.09,47.24,46212.0,37.8069,37.9274,37.8069,37.9274,46212.0
2022-11-22 12:30:00,47.23,47.27,47.22,47.25,29381.0,37.9193,37.9515,37.9113,37.9354,29381.0
2022-11-22 13:00:00,47.25,47.28,47.23,47.25,35001.0,37.9354,37.9595,37.9193,37.9354,35001.0
2022-11-22 13:30:00,47.26,47.38,47.25,47.36,39372.0,37.9434,38.0398,37.9354,38.0237,39372.0
2022-11-22 14:00:00,47.37,47.37,47.26,47.3,44544.0,38.0317,38.0317,37.9434,37.9755,44544.0
2022-11-22 14:30:00,47.3,47.36,47.25,47.34,39050.0,37.9755,38.0237,37.9354,38.0077,39050.0
2022-11-22 15:00:00,47.34,47.45,47.33,47.43,55781.0,38.0077,38.096,37.9996,38.0799,55781.0
2022-11-22 15:30:00,47.43,47.44,47.32,47.38,116802.0,38.0799,38.088,37.9916,38.0398,116802.0
2022-11-23 09:30:00,47.21,47.5,47.17,47.46,89721.0,37.9033,38.1361,37.8712,38.104,89721.0
2022-11-23 10:00:00,47.44,47.49,47.35,47.48,67621.0,38.088,38.1281,38.0157,38.1201,67621.0
2022-11-23 10:30:00,47.47,47.61,47.46,47.57,68481.0,38.112,38.2244,38.104,38.1923,68481.0
2022-11-23 11:00:00,47.57,47.59,47.41,47.41,42370.0,38.1923,38.2084,38.0639,38.0639,42370.0
2022-11-23 11:30:00,47.4,47.42,47.15,47.2,82971.0,38.0558,38.0719,37.8551,37.8953,82971.0
2022-11-23 12:00:00,47.2,47.32,47.19,47.3,28446.0,37.8953,37.9916,37.8872,37.9755,28446.0
2022-11-23 12:30:00,47.3,47.37,47.26,47.31,31142.0,37.9755,38.0317,37.9434,37.9836,31142.0
2022-11-23 13:00:00,47.3,47.31,47.26,47.27,28847.0,37.9755,37.9836,37.9434,37.9515,28847.0
2022-11-23 13:30:00,47.28,47.31,47.21,47.3,41516.0,37.9595,37.9836,37.9033,37.9755,41516.0
2022-11-23 14:00:00,47.32,47.5,47.29,47.43,39529.0,37.9916,38.1361,37.9675,38.0799,39529.0
2022-11-23 14:30:00,47.39,47.43,47.31,47.43,33993.0,38.0478,38.0799,37.9836,38.0799,33993.0
2022-11-23 15:00:00,47.43,47.58,47.42,47.54,79058.0,38.0799,38.2004,38.0719,38.1682,79058.0
2022-11-23 15:30:00,47.54,47.66,47.51,47.66,117707.0,38.1682,38.2646,38.1442,38.2646,117707.0
2022-11-25 09:30:00,47.85,48.0,47.7,47.96,98786.0,38.4171,38.5376,38.2967,38.5054,98786.0
2022-11-25 10:00:00,47.95,48.01,47.84,47.86,40887.0,38.4974,38.5456,38.4091,38.4252,40887.0
2022-11-25 10:30:00,47.83,47.92,47.8,47.92,40581.0,38.4011,38.4733,38.377,38.4733,40581.0
2022-11-25 11:00:00,47.91,48.0,47.9,47.94,26320.0,38.4653,38.5376,38.4573,38.4894,26320.0
2022-11-25 11:30:00,47.93,48.02,47.92,48.0,43881.0,38.4814,38.5536,38.4733,38.5376,43881.0
2022-11-25 12:00:00,48.0,48.09,47.95,47.96,51856.0,38.5376,38.6098,38.4974,38.5054,51856.0
2022-11-25 12:30:00,47.96,48.04,47.93,48.03,52196.0,38.5054,38.5697,38.4814,38.5616,52196.0
2022-11-28 09:30:00,47.63,47.72,47.52,47.61,112050.0,38.2405,38.3128,38.1522,38.2244,112050.0
2022-11-28 10:00:00,47.62,47.9,47.57,47.85,71782.0,38.2325,38.4573,38.1923,38.4171,71782.0
2022-11-28 10:30:00,47.84,47.91,47.74,47.79,40562.0,38.4091,38.4653,38.3288,38.369,40562.0
2022-11-28 11:00:00,47.8,47.83,47.68,47.68,30589.0,38.377,38.4011,38.2806,38.2806,30589.0
2022-11-28 11:30:00,47.69,47.91,47.67,47.84,273177.0,38.2887,38.4653,38.2726,38.4091,273177.0
2022-11-28 12:00:00,47.83,47.86,47.68,47.74,42792.0,38.4011,38.4252,38.2806,38.3288,42792.0
2022-11-28 12:30:00,47.73,47.75,47.51,47.56,34986.0,38.3208,38.3368,38.1442,38.1843,34986.0
2022-11-28 13:00:00,47.55,47.56,47.41,47.44,195781.0,38.1763,38.1843,38.0639,38.088,195781.0
2022-11-28 13:30:00,47.43,47.51,47.38,47.44,49656.0,38.0799,38.1442,38.0398,38.088,49656.0
2022-11-28 14:00:00,47.45,47.46,47.37,47.38,38634.0,38.096,38.104,38.0317,38.0398,38634.0
2022-11-28 14:30:00,47.37,47.38,47.29,47.3,39266.0,38.0317,38.0398,37.9675,37.9755,39266.0
2022-11-28 15:00:00,47.29,47.41,47.28,47.37,30207.0,37.9675,38.0639,37.9595,38.0317,30207.0
2022-11-28 15:30:00,47.39,47.52,47.37,47.46,126381.0,38.0478,38.1522,38.0317,38.104,126381.0
2022-11-29 09:30:00,47.34,47.34,47.12,47.23,92225.0,38.0077,38.0077,37.831,37.9193,92225.0
2022-11-29 10:00:00,47.25,47.39,47.22,47.34,35537.0,37.9354,38.0478,37.9113,38.0077,35537.0
2022-11-29 10:30:00,47.35,47.42,47.22,47.27,35525.0,38.0157,38.0719,37.9113,37.9515,35525.0
2022-11-29 11:00:00,47.26,47.26,46.79,46.96,73414.0,37.9434,37.9434,37.5661,37.7026,73414.0
2022-11-29 11:30:00,46.95,47.12,46.94,46.95,56941.0,37.6945,37.831,37.6865,37.6945,56941.0
2022-11-29 12:00:00,46.95,47.06,46.93,47.01,28904.0,37.6945,37.7829,37.6785,37.7427,28904.0
2022-11-29 12:30:00,47.02,47.2,47.01,47.19,25441.0,37.7507,37.8953,37.7427,37.8872,25441.0
2022-11-29 13:00:00,47.19,47.22,47.14,47.17,32877.0,37.8872,37.9113,37.8471,37.8712,32877.0
2022-11-29 13:30:00,47.17,47.2,47.05,47.18,40258.0,37.8712,37.8953,37.7748,37.8792,40258.0
2022-11-29 14:00:00,47.19,47.26,47.16,47.18,19905.0,37.8872,37.9434,37.8631,37.8792,19905.0
2022-11-29 14:30:00,47.18,47.2,47.14,47.18,18459.0,37.8792,37.8953,37.8471,37.8792,18459.0
2022-11-29 15:00:00,47.18,47.25,47.12,47.16,54732.0,37.8792,37.9354,37.831,37.8631,54732.0
2022-11-29 15:30:00,47.16,47.21,47.11,47.12,91842.0,37.8631,37.9033,37.823,37.831,91842.0
2022-11-30 09:30:00,47.41,47.63,47.2,47.44,103481.0,38.0639,38.2405,37.8953,38.088,103481.0
2022-11-30 10:00:00,47.45,47.48,47.04,47.05,50870.0,38.096,38.1201,37.7668,37.7748,50870.0
2022-11-30 10:30:00,47.05,47.09,46.88,47.05,56258.0,37.7748,37.8069,37.6383,37.7748,56258.0
2022-11-30 11:00:00,47.05,47.12,47.01,47.06,32745.0,37.7748,37.831,37.7427,37.7829,32745.0
2022-11-30 11:30:00,47.07,47.1,46.85,46.87,86870.0,37.7909,37.815,37.6143,37.6303,86870.0
2022-11-30 12:00:00,46.87,46.96,46.86,46.88,59844.0,37.6303,37.7026,37.6223,37.6383,59844.0
2022-11-30 12:30:00,46.87,47.01,46.8,47.0,37902.0,37.6303,37.7427,37.5741,37.7347,37902.0
2022-11-30 13:00:00,46.99,47.04,46.89,46.91,28807.0,37.7267,37.7668,37.6464,37.6624,28807.0
2022-11-30 13:30:00,46.9,47.36,46.86,47.34,99657.0,37.6544,38.0237,37.6223,38.0077,99657.0
2022-11-30 14:00:00,47.35,47.49,47.28,47.39,55004.0,38.0157,38.1281,37.9595,38.0478,55004.0
2022-11-30 14:30:00,47.39,47.6,47.38,47.58,67592.0,38.0478,38.2164,38.0398,38.2004,67592.0
2022-11-30 15:00:00,47.57,47.7,47.56,47.66,58984.0,38.1923,38.2967,38.1843,38.2646,58984.0
2022-11-30 15:30:00,47.66,47.74,47.55,47.62,217286.0,38.2646,38.3288,38.1763,38.2325,217286.0
2022-12-01 09:30:00,47.92,47.96,47.68,47.88,125519.0,38.4733,38.5054,38.2806,38.4412,125519.0
2022-12-01 10:00:00,47.89,47.94,47.74,47.77,73879.0,38.4492,38.4894,38.3288,38.3529,73879.0
2022-12-01 10:30:00,47.78,47.86,47.69,47.79,53027.0,38.3609,38.4252,38.2887,38.369,53027.0
2022-12-01 11:00:00,47.77,47.83,47.67,47.73,61573.0,38.3529,38.4011,38.2726,38.3208,61573.0
2022-12-01 11:30:00,47.73,47.77,47.61,47.66,61050.0,38.3208,38.3529,38.2244,38.2646,61050.0
2022-12-01 12:00:00,47.66,47.7,47.54,47.67,54605.0,38.2646,38.2967,38.1682,38.2726,54605.0
2022-12-01 12:30:00,47.67,47.75,47.58,47.63,51392.0,38.2726,38.3368,38.2004,38.2405,51392.0
2022-12-01 13:00:00,47.64,47.75,47.51,47.52,88537.0,38.2485,38.3368,38.1442,38.1522,88537.0
2022-12-01 13:30:00,47.54,47.58,47.49,47.53,37548.0,38.1682,38.2004,38.1281,38.1602,37548.0
2022-12-01 14:00:00,47.54,47.57,47.45,47.54,68545.0,38.1682,38.1923,38.096,38.1682,68545.0
2022-12-01 14:30:00,47.53,47.6,47.52,47.57,55276.0,38.1602,38.2164,38.1522,38.1923,55276.0
2022-12-01 15:00:00,47.57,47.63,47.48,47.49,61455.0,38.1923,38.2405,38.1201,38.1281,61455.0
2022-12-01 15:30:00,47.49,47.63,47.48,47.53,307994.0,38.1281,38.2405,38.1201,38.1602,307994.0
2022-12-02 09:30:00,47.2,47.24,46.97,47.02,79835.0,37.8953,37.9274,37.7106,37.7507,79835.0
2022-12-02 10:00:00,47.03,47.16,46.99,47.07,74278.0,37.7588,37.8631,37.7267,37.7909,74278.0
2022-12-02 10:30:00,47.07,47.21,47.05,47.17,28751.0,37.7909,37.9033,37.7748,37.8712,28751.0
2022-12-02 11:00:00,47.17,47.23,47.12,47.22,32585.0,37.8712,37.9193,37.831,37.9113,32585.0
2022-12-02 11:30:00,47.22,47.45,47.22,47.35,45523.0,37.9113,38.096,37.9113,38.0157,45523.0
2022-12-02 12:00:00,47.37,47.38,47.25,47.26,45542.0,38.0317,38.0398,37.9354,37.9434,45542.0
2022-12-02 12:30:00,47.26,47.27,47.2,47.21,25619.0,37.9434,37.9515,37.8953,37.9033,25619.0
2022-12-02 13:00:00,47.2,47.27,47.18,47.27,28643.0,37.8953,37.9515,37.8792,37.9515,28643.0
2022-12-02 13:30:00,47.28,47.33,47.26,47.28,24727.0,37.9595,37.9996,37.9434,37.9595,24727.0
2022-12-02 14:00:00,47.29,47.29,47.18,47.26,48967.0,37.9675,37.9675,37.8792,37.9434,48967.0
2022-12-02 14:30:00,47.27,47.31,47.21,47.31,32880.0,37.9515,37.9836,37.9033,37.9836,32880.0
2022-12-02 15:00:00,47.3,47.38,47.26,47.26,52572.0,37.9755,38.0398,37.9434,37.9434,52572.0
2022-12-02 15:30:00,47.27,47.36,47.19,47.26,167980.0,37.9515,38.0237,37.8872,37.9434,167980.0
2022-12-05 09:30:00,47.31,47.63,47.06,47.45,134711.0,37.9836,38.2405,37.7829,38.096,134711.0
2022-12-05 10:00:00,47.39,47.4,47.2,47.23,70555.0,38.0478,38.0558,37.8953,37.9193,70555.0
2022-12-05 10:30:00,47.22,47.35,47.2,47.28,66920.0,37.9113,38.0157,37.8953,37.9595,66920.0
2022-12-05 11:00:00,47.29,47.38,47.16,47.22,80099.0,37.9675,38.0398,37.8631,37.9113,80099.0
2022-12-05 11:30:00,47.21,47.22,47.06,47.06,56893.0,37.9033,37.9113,37.7829,37.7829,56893.0
2022-12-05 12:00:00,47.06,47.15,47.01,47.07,71589.0,37.7829,37.8551,37.7427,37.7909,71589.0
2022-12-05 12:30:00,47.07,47.2,47.04,47.18,94612.0,37.7909,37.8953,37.7668,37.8792,94612.0
2022-12-05 13:00:00,47.18,47.25,47.17,47.22,77362.0,37.8792,37.9354,37.8712,37.9113,77362.0
2022-12-05 13:30:00,47.22,47.23,47.01,47.02,78646.0,37.9113,37.9193,37.7427,37.7507,78646.0
2022-12-05 14:00:00,47.02,47.12,47.01,47.09,61909.0,37.7507,37.831,37.7427,37.8069,61909.0
2022-12-05 14:30:00,47.09,47.23,47.07,47.16,134228.0,37.8069,37.9193,37.7909,37.8631,134228.0
2022-12-05 15:00:00,47.16,47.19,46.95,47.09,305489.0,37.8631,37.8872,37.6945,37.8069,305489.0
2022-12-05 15:30:00,47.09,47.16,47.05,47.06,237150.0,37.8069,37.8631,37.7748,37.7829,237150.0
2022-12-06 09:30:00,46.94,47.1,46.85,46.97,88627.0,37.6865,37.815,37.6143,37.7106,88627.0
2022-12-06 10:00:00,46.96,47.04,46.9,46.9,58788.0,37.7026,37.7668,37.6544,37.6544,58788.0
2022-12-06 10:30:00,46.91,47.05,46.8,46.96,77183.0,37.6624,37.7748,37.5741,37.7026,77183.0
2022-12-06 11:00:00,46.97,47.16,46.95,47.1,55892.0,37.7106,37.8631,37.6945,37.815,55892.0
2022-12-06 11:30:00,47.11,47.19,47.09,47.11,48268.0,37.823,37.8872,37.8069,37.823,48268.0
2022-12-06 12:00:00,47.1,47.12,46.89,46.94,59042.0,37.815,37.831,37.6464,37.6865,59042.0
2022-12-06 12:30:00,46.95,46.95,46.77,46.78,51564.0,37.6945,37.6945,37.55,37.5581,51564.0
2022-12-06 13:00:00,46.77,46.79,46.63,46.63,36914.0,37.55,37.5661,37.4376,37.4376,36914.0
2022-12-06 13:30:00,46.63,46.71,46.62,46.69,28517.0,37.4376,37.5019,37.4296,37.4858,28517.0
2022-12-06 14:00:00,46.7,46.71,46.62,46.65,36820.0,37.4938,37.5019,37.4296,37.4537,36820.0
2022-12-06 14:30:00,46.66,46.69,46.57,46.66,42972.0,37.4617,37.4858,37.3895,37.4617,42972.0
2022-12-06 15:00:00,46.66,46.72,46.63,46.64,58706.0,37.4617,37.5099,37.4376,37.4457,58706.0
2022-12-06 15:30:00,46.64,46.76,46.63,46.68,143397.0,37.4457,37.542,37.4376,37.4778,143397.0
2022-12-07 09:30:00,46.66,46.82,46.6,46.69,91539.0,37.4617,37.5902,37.4135,37.4858,91539.0
2022-12-07 10:00:00,46.69,46.86,46.61,46.83,106059.0,37.4858,37.6223,37.4216,37.5982,106059.0
2022-12-07 10:30:00,46.84,46.87,46.68,46.79,41119.0,37.6062,37.6303,37.4778,37.5661,41119.0
2022-12-07 11:00:00,46.8,46.86,46.51,46.6,53005.0,37.5741,37.6223,37.3413,37.4135,53005.0
2022-12-07 11:30:00,46.6,46.71,46.59,46.67,36573.0,37.4135,37.5019,37.4055,37.4697,36573.0
2022-12-07 12:00:00,46.69,46.72,46.64,46.7,31938.0,37.4858,37.5099,37.4457,37.4938,31938.0
2022-12-07 12:30:00,46.7,46.74,46.66,46.72,26342.0,37.4938,37.5259,37.4617,37.5099,26342.0
2022-12-07 13:00:00,46.72,46.9,46.71,46.89,66865.0,37.5099,37.6544,37.5019,37.6464,66865.0
2022-12-07 13:30:00,46.89,46.9,46.79,46.83,39473.0,37.6464,37.6544,37.5661,37.5982,39473.0
2022-12-07 14:00:00,46.83,46.83,46.73,46.77,28771.0,37.5982,37.5982,37.5179,37.55,28771.0
2022-12-07 14:30:00,46.77,46.81,46.69,46.69,43644.0,37.55,37.5821,37.4858,37.4858,43644.0
2022-12-07 15:00:00,46.69,46.78,46.64,46.67,46995.0,37.4858,37.5581,37.4457,37.4697,46995.0
2022-12-07 15:30:00,46.66,46.73,46.59,46.62,178519.0,37.4617,37.5179,37.4055,37.4296,178519.0
2022-12-08 09:30:00,46.73,46.83,46.56,46.71,85141.0,37.5179,37.5982,37.3814,37.5019,85141.0
2022-12-08 10:00:00,46.71,46.93,46.7,46.77,58350.0,37.5019,37.6785,37.4938,37.55,58350.0
2022-12-08 10:30:00,46.77,46.79,46.63,46.75,45331.0,37.55,37.5661,37.4376,37.534,45331.0
2022-12-08 11:00:00,46.75,46.81,46.66,46.81,35286.0,37.534,37.5821,37.4617,37.5821,35286.0
2022-12-08 11:30:00,46.8,46.83,46.69,46.7,35189.0,37.5741,37.5982,37.4858,37.4938,35189.0
2022-12-08 12:00:00,46.69,46.75,46.66,46.67,28354.0,37.4858,37.534,37.4617,37.4697,28354.0
2022-12-08 12:30:00,46.68,46.72,46.64,46.71,22117.0,37.4778,37.5099,37.4457,37.5019,22117.0
2022-12-08 13:00:00,46.7,46.72,46.62,46.68,35068.0,37.4938,37.5099,37.4296,37.4778,35068.0
2022-12-08 13:30:00,46.69,46.82,46.69,46.78,34897.0,37.4858,37.5902,37.4858,37.5581,34897.0
2022-12-08 14:00:00,46.79,46.8,46.64,46.66,43336.0,37.5661,37.5741,37.4457,37.4617,43336.0
2022-12-08 14:30:00,46.66,46.7,46.63,46.65,55514.0,37.4617,37.4938,37.4376,37.4537,55514.0
2022-12-08 15:00:00,46.64,46.69,46.61,46.68,47552.0,37.4457,37.4858,37.4216,37.4778,47552.0
2022-12-08 15:30:00,46.69,46.72,46.54,46.65,191849.0,37.4858,37.5099,37.3654,37.4537,191849.0
2022-12-09 09:30:00,46.55,46.77,46.5,46.66,88429.0,37.3734,37.55,37.3333,37.4617,88429.0
2022-12-09 10:00:00,46.66,46.77,46.49,46.54,90368.0,37.4617,37.55,37.3252,37.3654,90368.0
2022-12-09 10:30:00,46.54,46.65,46.5,46.64,52239.0,37.3654,37.4537,37.3333,37.4457,52239.0
2022-12-09 11:00:00,46.65,46.71,46.58,46.7,38592.0,37.4537,37.5019,37.3975,37.4938,38592.0
2022-12-09 11:30:00,46.69,46.87,46.69,46.85,55296.0,37.4858,37.6303,37.4858,37.6143,55296.0
2022-12-09 12:00:00,46.86,46.86,46.69,46.69,21471.0,37.6223,37.6223,37.4858,37.4858,21471.0
2022-12-09 12:30:00,46.69,46.74,46.64,46.64,25686.0,37.4858,37.5259,37.4457,37.4457,25686.0
2022-12-09 13:00:00,46.65,46.66,46.56,46.61,29185.0,37.4537,37.4617,37.3814,37.4216,29185.0
2022-12-09 13:30:00,46.61,46.67,46.58,46.6,35848.0,37.4216,37.4697,37.3975,37.4135,35848.0
2022-12-09 14:00:00,46.61,46.63,46.52,46.61,37814.0,37.4216,37.4376,37.3493,37.4216,37814.0
2022-12-09 14:30:00,46.61,46.64,46.55,46.55,48841.0,37.4216,37.4457,37.3734,37.3734,48841.0
2022-12-09 15:00:00,46.55,46.56,46.42,46.42,81606.0,37.3734,37.3814,37.269,37.269,81606.0
2022-12-09 15:30:00,46.42,46.45,46.36,46.41,123980.0,37.269,37.2931,37.2209,37.261,123980.0
2022-12-12 09:30:00,46.13,46.51,46.13,46.42,126661.0,37.0362,37.3413,37.0362,37.269,126661.0
2022-12-12 10:00:00,46.41,46.45,46.17,46.21,115679.0,37.261,37.2931,37.0683,37.1004,115679.0
2022-12-12 10:30:00,46.22,46.22,46.08,46.14,79270.0,37.1085,37.1085,36.9961,37.0442,79270.0
2022-12-12 11:00:00,46.13,46.22,46.1,46.2,37300.0,37.0362,37.1085,37.0121,37.0924,37300.0
2022-12-12 11:30:00,46.2,46.42,46.19,46.38,73677.0,37.0924,37.269,37.0844,37.2369,73677.0
2022-12-12 12:00:00,46.36,46.39,46.23,46.25,33725.0,37.2209,37.2449,37.1165,37.1325,33725.0
2022-12-12 12:30:00,46.24,46.25,46.16,46.21,30372.0,37.1245,37.1325,37.0603,37.1004,30372.0
2022-12-12 13:00:00,46.21,46.23,46.12,46.18,50491.0,37.1004,37.1165,37.0282,37.0763,50491.0
2022-12-12 13:30:00,46.2,46.24,46.19,46.2,31601.0,37.0924,37.1245,37.0844,37.0924,31601.0
2022-12-12 14:00:00,46.2,46.2,46.09,46.13,37714.0,37.0924,37.0924,37.0041,37.0362,37714.0
2022-12-12 14:30:00,46.13,46.31,46.07,46.28,94489.0,37.0362,37.1807,36.988,37.1566,94489.0
2022-12-12 15:00:00,46.28,46.34,46.28,46.32,84909.0,37.1566,37.2048,37.1566,37.1887,84909.0
2022-12-12 15:30:00,46.32,46.39,46.2,46.38,214829.0,37.1887,37.2449,37.0924,37.2369,214829.0
2022-12-13 09:30:00,46.92,47.17,46.85,47.1,170883.0,37.6705,37.8712,37.6143,37.815,170883.0
2022-12-13 10:00:00,47.12,47.15,46.85,46.97,99015.0,37.831,37.8551,37.6143,37.7106,99015.0
2022-12-13 10:30:00,46.98,47.06,46.86,46.98,61868.0,37.7186,37.7829,37.6223,37.7186,61868.0
2022-12-13 11:00:00,46.98,47.01,46.81,46.83,36685.0,37.7186,37.7427,37.5821,37.5982,36685.0
2022-12-13 11:30:00,46.84,46.88,46.54,46.69,71500.0,37.6062,37.6383,37.3654,37.4858,71500.0
2022-12-13 12:00:00,46.69,46.73,46.51,46.53,52118.0,37.4858,37.5179,37.3413,37.3573,52118.0
2022-12-13 12:30:00,46.52,46.57,46.5,46.53,48018.0,37.3493,37.3895,37.3333,37.3573,48018.0
2022-12-13 13:00:00,46.53,46.61,46.48,46.58,71112.0,37.3573,37.4216,37.3172,37.3975,71112.0
2022-12-13 13:30:00,46.59,46.64,46.51,46.61,40989.0,37.4055,37.4457,37.3413,37.4216,40989.0
2022-12-13 14:00:00,46.61,46.63,46.55,46.59,47342.0,37.4216,37.4376,37.3734,37.4055,47342.0
2022-12-13 14:30:00,46.59,46.75,46.57,46.61,52347.0,37.4055,37.534,37.3895,37.4216,52347.0
2022-12-13 15:00:00,46.6,46.68,46.53,46.67,62818.0,37.4135,37.4778,37.3573,37.4697,62818.0
2022-12-13 15:30:00,46.66,46.75,46.52,46.54,252097.0,37.4617,37.534,37.3493,37.3654,252097.0
2022-12-14 09:30:00,45.83,45.87,45.53,45.81,129179.0,37.3438,37.3764,37.0994,37.3275,129179.0
2022-12-14 10:00:00,45.82,45.89,45.68,45.87,67794.0,37.3357,37.3927,37.2216,37.3764,67794.0
2022-12-14 10:30:00,45.86,46.07,45.83,46.05,48865.0,37.3683,37.5394,37.3438,37.5231,48865.0
2022-12-14 11:00:00,46.05,46.15,46.03,46.15,38038.0,37.5231,37.6046,37.5068,37.6046,38038.0
2022-12-14 11:30:00,46.14,46.16,45.83,45.83,63450.0,37.5964,37.6127,37.3438,37.3438,63450.0
2022-12-14 12:00:00,45.83,45.94,45.83,45.88,56648.0,37.3438,37.4335,37.3438,37.3846,56648.0
2022-12-14 12:30:00,45.87,45.93,45.84,45.92,53125.0,37.3764,37.4253,37.352,37.4172,53125.0
2022-12-14 13:00:00,45.91,46.04,45.91,45.93,36192.0,37.409,37.5149,37.409,37.4253,36192.0
2022-12-14 13:30:00,45.93,46.05,45.92,46.04,54444.0,37.4253,37.5231,37.4172,37.5149,54444.0
2022-12-14 14:00:00,46.02,46.02,45.59,45.72,112138.0,37.4987,37.4987,37.1483,37.2542,112138.0
2022-12-14 14:30:00,45.71,45.74,45.43,45.67,135005.0,37.2461,37.2705,37.0179,37.2135,135005.0
2022-12-14 15:00:00,45.72,46.0,45.66,45.66,172739.0,37.2542,37.4824,37.2053,37.2053,172739.0
2022-12-14 15:30:00,45.66,45.7,45.5,45.55,407616.0,37.2053,37.2379,37.0749,37.1157,407616.0
2022-12-15 09:30:00,45.2,45.36,44.93,45.04,157556.0,36.8305,36.9609,36.6105,36.7001,157556.0
2022-12-15 10:00:00,45.04,45.04,44.57,44.64,103668.0,36.7001,36.7001,36.3171,36.3742,103668.0
2022-12-15 10:30:00,44.63,44.72,44.57,44.67,80932.0,36.366,36.4394,36.3171,36.3986,80932.0
2022-12-15 11:00:00,44.67,44.69,44.41,44.46,98706.0,36.3986,36.4149,36.1868,36.2275,98706.0
2022-12-15 11:30:00,44.47,44.64,44.46,44.61,97026.0,36.2357,36.3742,36.2275,36.3497,97026.0
2022-12-15 12:00:00,44.59,44.64,44.51,44.54,45811.0,36.3334,36.3742,36.2683,36.2927,45811.0
2022-12-15 12:30:00,44.54,44.58,44.34,44.37,112703.0,36.2927,36.3253,36.1297,36.1542,112703.0
2022-12-15 13:00:00,44.37,44.44,44.31,44.42,92655.0,36.1542,36.2112,36.1053,36.1949,92655.0
2022-12-15 13:30:00,44.42,44.62,44.4,44.6,170321.0,36.1949,36.3579,36.1786,36.3416,170321.0
2022-12-15 14:00:00,44.6,44.65,44.54,44.57,60232.0,36.3416,36.3823,36.2927,36.3171,60232.0
2022-12-15 14:30:00,44.57,44.65,44.52,44.62,70667.0,36.3171,36.3823,36.2764,36.3579,70667.0
2022-12-15 15:00:00,44.62,44.74,44.55,44.62,124849.0,36.3579,36.4557,36.3008,36.3579,124849.0
2022-12-15 15:30:00,44.63,44.63,44.38,44.43,340938.0,36.366,36.366,36.1623,36.2031,340938.0
2022-12-16 09:30:00,43.97,44.12,43.77,44.07,157106.0,35.8282,35.9505,35.6653,35.9097,157106.0
2022-12-16 10:00:00,44.08,44.08,43.72,43.72,124064.0,35.9179,35.9179,35.6245,35.6245,124064.0
2022-12-16 10:30:00,43.72,43.77,43.55,43.72,77400.0,35.6245,35.6653,35.486,35.6245,77400.0
2022-12-16 11:00:00,43.75,43.87,43.7,43.82,87994.0,35.649,35.7468,35.6082,35.706,87994.0
2022-12-16 11:30:00,43.83,43.99,43.83,43.88,126357.0,35.7142,35.8445,35.7142,35.7549,126357.0
2022-12-16 12:00:00,43.86,43.95,43.83,43.85,58698.0,35.7386,35.8119,35.7142,35.7305,58698.0
2022-12-16 12:30:00,43.86,43.92,43.84,43.89,68148.0,35.7386,35.7875,35.7223,35.7631,68148.0
2022-12-16 13:00:00,43.89,43.95,43.84,43.87,48689.0,35.7631,35.8119,35.7223,35.7468,48689.0
2022-12-16 13:30:00,43.87,43.96,43.84,43.95,47868.0,35.7468,35.8201,35.7223,35.8119,47868.0
2022-12-16 14:00:00,43.94,43.98,43.89,43.91,111586.0,35.8038,35.8364,35.7631,35.7794,111586.0
2022-12-16 14:30:00,43.9,44.07,43.88,44.05,104212.0,35.7712,35.9097,35.7549,35.8934,104212.0
2022-12-16 15:00:00,44.04,44.11,43.95,44.09,146113.0,35.8853,35.9423,35.8119,35.926,146113.0
2022-12-16 15:30:00,44.1,44.18,44.04,44.12,428929.0,35.9342,35.9994,35.8853,35.9505,428929.0
2022-12-19 09:30:00,44.31,44.44,44.18,44.2,158178.0,36.1053,36.2112,35.9994,36.0157,158178.0
2022-12-19 10:00:00,44.2,44.39,44.12,44.39,91384.0,36.0157,36.1705,35.9505,36.1705,91384.0
2022-12-19 10:30:00,44.37,44.4,44.17,44.18,54265.0,36.1542,36.1786,35.9912,35.9994,54265.0
2022-12-19 11:00:00,44.18,44.19,44.08,44.17,62901.0,35.9994,36.0075,35.9179,35.9912,62901.0
2022-12-19 11:30:00,44.16,44.22,44.13,44.16,48696.0,35.9831,36.032,35.9586,35.9831,48696.0
2022-12-19 12:00:00,44.16,44.23,44.11,44.16,48933.0,35.9831,36.0401,35.9423,35.9831,48933.0
2022-12-19 12:30:00,44.16,44.18,44.09,44.13,47091.0,35.9831,35.9994,35.926,35.9586,47091.0
2022-12-19 13:00:00,44.14,44.14,43.96,43.98,43070.0,35.9668,35.9668,35.8201,35.8364,43070.0
2022-12-19 13:30:00,43.99,44.02,43.85,43.87,51968.0,35.8445,35.869,35.7305,35.7468,51968.0
2022-12-19 14:00:00,43.86,43.86,43.58,43.6,74404.0,35.7386,35.7386,35.5105,35.5268,74404.0
2022-12-19 14:30:00,43.6,43.69,43.59,43.66,52069.0,35.5268,35.6001,35.5186,35.5756,52069.0
2022-12-19 15:00:00,43.65,43.79,43.63,43.72,61066.0,35.5675,35.6816,35.5512,35.6245,61066.0
2022-12-19 15:30:00,43.72,43.78,43.65,43.71,265790.0,35.6245,35.6734,35.5675,35.6164,265790.0
2022-12-20 09:30:00,43.7,43.71,43.39,43.52,117102.0,35.6082,35.6164,35.3556,35.4616,117102.0
2022-12-20 10:00:00,43.53,43.79,43.52,43.75,66117.0,35.4697,35.6816,35.4616,35.649,66117.0
2022-12-20 10:30:00,43.77,43.79,43.67,43.67,36859.0,35.6653,35.6816,35.5838,35.5838,36859.0
2022-12-20 11:00:00,43.67,43.69,43.56,43.58,61338.0,35.5838,35.6001,35.4942,35.5105,61338.0
2022-12-20 11:30:00,43.58,43.77,43.58,43.76,48316.0,35.5105,35.6653,35.5105,35.6571,48316.0
2022-12-20 12:00:00,43.77,43.96,43.76,43.94,95889.0,35.6653,35.8201,35.6571,35.8038,95889.0
2022-12-20 12:30:00,43.94,44.01,43.87,43.99,57587.0,35.8038,35.8608,35.7468,35.8445,57587.0
2022-12-20 13:00:00,43.99,44.01,43.86,43.89,43979.0,35.8445,35.8608,35.7386,35.7631,43979.0
2022-12-20 13:30:00,43.9,43.96,43.88,43.91,66843.0,35.7712,35.8201,35.7549,35.7794,66843.0
2022-12-20 14:00:00,43.9,43.91,43.82,43.85,55309.0,35.7712,35.7794,35.706,35.7305,55309.0
2022-12-20 14:30:00,43.84,43.87,43.78,43.86,60300.0,35.7223,35.7468,35.6734,35.7386,60300.0
2022-12-20 15:00:00,43.86,43.89,43.81,43.87,80940.0,35.7386,35.7631,35.6979,35.7468,80940.0
2022-12-20 15:30:00,43.88,43.93,43.79,43.79,148776.0,35.7549,35.7956,35.6816,35.6816,148776.0
2022-12-21 09:30:00,44.0,44.18,43.89,43.96,95081.0,35.8527,35.9994,35.7631,35.8201,95081.0
2022-12-21 10:00:00,43.99,44.05,43.89,43.99,58306.0,35.8445,35.8934,35.7631,35.8445,58306.0
2022-12-21 10:30:00,43.99,44.19,43.98,44.17,47541.0,35.8445,36.0075,35.8364,35.9912,47541.0
2022-12-21 11:00:00,44.18,44.2,44.1,44.15,33631.0,35.9994,36.0157,35.9342,35.9749,33631.0
2022-12-21 11:30:00,44.16,44.17,43.94,43.94,45915.0,35.9831,35.9912,35.8038,35.8038,45915.0
2022-12-21 12:00:00,43.95,43.98,43.89,43.94,61809.0,35.8119,35.8364,35.7631,35.8038,61809.0
2022-12-21 12:30:00,43.94,43.99,43.92,43.99,42491.0,35.8038,35.8445,35.7875,35.8445,42491.0
2022-12-21 13:00:00,43.98,44.06,43.98,44.03,55053.0,35.8364,35.9016,35.8364,35.8771,55053.0
2022-12-21 13:30:00,44.04,44.12,44.03,44.09,30508.0,35.8853,35.9505,35.8771,35.926,30508.0
2022-12-21 14:00:00,44.09,44.16,44.08,44.09,51266.0,35.926,35.9831,35.9179,35.926,51266.0
2022-12-21 14:30:00,44.09,44.09,43.95,44.0,66134.0,35.926,35.926,35.8119,35.8527,66134.0
2022-12-21 15:00:00,44.0,44.04,43.96,43.96,63659.0,35.8527,35.8853,35.8201,35.8201,63659.0
2022-12-21 15:30:00,43.96,44.06,43.96,44.04,211077.0,35.8201,35.9016,35.8201,35.8853,211077.0
2022-12-22 09:30:00,43.8,43.83,43.57,43.74,77883.0,35.6897,35.7142,35.5023,35.6408,77883.0
2022-12-22 10:00:00,43.74,43.74,43.6,43.61,49433.0,35.6408,35.6408,35.5268,35.5349,49433.0
2022-12-22 10:30:00,43.59,43.63,43.52,43.56,47306.0,35.5186,35.5512,35.4616,35.4942,47306.0
2022-12-22 11:00:00,43.57,43.66,43.55,43.63,50796.0,35.5023,35.5756,35.486,35.5512,50796.0
2022-12-22 11:30:00,43.65,43.83,43.64,43.72,60738.0,35.5675,35.7142,35.5593,35.6245,60738.0
2022-12-22 12:00:00,43.71,43.73,43.5,43.5,41891.0,35.6164,35.6327,35.4453,35.4453,41891.0
2022-12-22 12:30:00,43.5,43.54,43.45,43.5,61989.0,35.4453,35.4779,35.4045,35.4453,61989.0
2022-12-22 13:00:00,43.5,43.51,43.41,43.44,34784.0,35.4453,35.4534,35.3719,35.3964,34784.0
2022-12-22 13:30:00,43.43,43.51,43.42,43.49,56796.0,35.3882,35.4534,35.3801,35.4371,56796.0
2022-12-22 14:00:00,43.5,43.59,43.49,43.57,54951.0,35.4453,35.5186,35.4371,35.5023,54951.0
2022-12-22 14:30:00,43.57,43.77,43.55,43.74,67107.0,35.5023,35.6653,35.486,35.6408,67107.0
2022-12-22 15:00:00,43.75,43.81,43.68,43.79,88928.0,35.649,35.6979,35.5919,35.6816,88928.0
2022-12-22 15:30:00,43.8,43.91,43.72,43.87,209994.0,35.6897,35.7794,35.6245,35.7468,209994.0
2022-12-23 09:30:00,43.8,43.94,43.68,43.77,91894.0,35.6897,35.8038,35.5919,35.6653,91894.0
2022-12-23 10:00:00,43.79,43.94,43.76,43.89,44028.0,35.6816,35.8038,35.6571,35.7631,44028.0
2022-12-23 10:30:00,43.9,44.02,43.89,44.0,50418.0,35.7712,35.869,35.7631,35.8527,50418.0
2022-12-23 11:00:00,44.0,44.0,43.88,43.89,36374.0,35.8527,35.8527,35.7549,35.7631,36374.0
2022-12-23 11:30:00,43.91,44.08,43.9,44.08,32071.0,35.7794,35.9179,35.7712,35.9179,32071.0
2022-12-23 12:00:00,44.08,44.16,44.05,44.15,29450.0,35.9179,35.9831,35.8934,35.9749,29450.0
2022-12-23 12:30:00,44.16,44.2,44.11,44.13,45668.0,35.9831,36.0157,35.9423,35.9586,45668.0
2022-12-23 13:00:00,44.14,44.19,44.11,44.16,30036.0,35.9668,36.0075,35.9423,35.9831,30036.0
2022-12-23 13:30:00,44.16,44.17,43.98,43.99,42571.0,35.9831,35.9912,35.8364,35.8445,42571.0
2022-12-23 14:00:00,43.98,44.04,43.93,44.02,40536.0,35.8364,35.8853,35.7956,35.869,40536.0
2022-12-23 14:30:00,44.03,44.08,43.99,44.07,66689.0,35.8771,35.9179,35.8445,35.9097,66689.0
2022-12-23 15:00:00,44.07,44.1,44.03,44.05,37546.0,35.9097,35.9342,35.8771,35.8934,37546.0
2022-12-23 15:30:00,44.05,44.19,44.03,44.16,115872.0,35.8934,36.0075,35.8771,35.9831,115872.0
2022-12-27 09:30:00,44.19,44.22,44.08,44.15,61772.0,36.0075,36.032,35.9179,35.9749,61772.0
2022-12-27 10:00:00,44.15,44.39,44.09,44.27,42465.0,35.9749,36.1705,35.926,36.0727,42465.0
2022-12-27 10:30:00,44.27,44.32,44.24,44.25,31482.0,36.0727,36.1134,36.0482,36.0564,31482.0
2022-12-27 11:00:00,44.26,44.3,44.22,44.23,33982.0,36.0645,36.0971,36.032,36.0401,33982.0
2022-12-27 11:30:00,44.23,44.32,44.22,44.3,27050.0,36.0401,36.1134,36.032,36.0971,27050.0
2022-12-27 12:00:00,44.31,44.31,44.24,44.26,36982.0,36.1053,36.1053,36.0482,36.0645,36982.0
2022-12-27 12:30:00,44.26,44.32,44.23,44.31,55724.0,36.0645,36.1134,36.0401,36.1053,55724.0
2022-12-27 13:00:00,44.31,44.39,44.31,44.39,45334.0,36.1053,36.1705,36.1053,36.1705,45334.0
2022-12-27 13:30:00,44.38,44.39,44.28,44.29,37523.0,36.1623,36.1705,36.0808,36.089,37523.0
2022-12-27 14:00:00,44.3,44.3,44.23,44.23,34659.0,36.0971,36.0971,36.0401,36.0401,34659.0
2022-12-27 14:30:00,44.23,44.28,44.22,44.23,39023.0,36.0401,36.0808,36.032,36.0401,39023.0
2022-12-27 15:00:00,44.23,44.33,44.22,44.3,72903.0,36.0401,36.1216,36.032,36.0971,72903.0
2022-12-27 15:30:00,44.3,44.36,44.25,44.27,92452.0,36.0971,36.146,36.0564,36.0727,92452.0
2022-12-28 09:30:00,44.19,44.45,44.11,44.11,121314.0,36.0075,36.2194,35.9423,35.9423,121314.0
2022-12-28 10:00:00,44.11,44.17,43.91,43.94,56146.0,35.9423,35.9912,35.7794,35.8038,56146.0
2022-12-28 10:30:00,43.92,43.96,43.81,43.84,83395.0,35.7875,35.8201,35.6979,35.7223,83395.0
2022-12-28 11:00:00,43.83,43.88,43.8,43.83,74187.0,35.7142,35.7549,35.6897,35.7142,74187.0
2022-12-28 11:30:00,43.83,43.85,43.65,43.69,77640.0,35.7142,35.7305,35.5675,35.6001,77640.0
2022-12-28 12:00:00,43.68,43.7,43.6,43.68,24840.0,35.5919,35.6082,35.5268,35.5919,24840.0
2022-12-28 12:30:00,43.68,43.82,43.66,43.79,77068.0,35.5919,35.706,35.5756,35.6816,77068.0
2022-12-28 13:00:00,43.79,43.84,43.77,43.79,31753.0,35.6816,35.7223,35.6653,35.6816,31753.0
2022-12-28 13:30:00,43.79,43.84,43.67,43.68,47217.0,35.6816,35.7223,35.5838,35.5919,47217.0
2022-12-28 14:00:00,43.68,43.72,43.62,43.71,43738.0,35.5919,35.6245,35.5431,35.6164,43738.0
2022-12-28 14:30:00,43.71,43.74,43.66,43.68,33561.0,35.6164,35.6408,35.5756,35.5919,33561.0
2022-12-28 15:00:00,43.68,43.69,43.46,43.51,67909.0,35.5919,35.6001,35.4127,35.4534,67909.0
2022-12-28 15:30:00,43.52,43.56,43.39,43.39,161187.0,35.4616,35.4942,35.3556,35.3556,161187.0
2022-12-29 09:30:00,43.66,44.03,43.5,44.02,102569.0,35.5756,35.8771,35.4453,35.869,102569.0
2022-12-29 10:00:00,44.03,44.21,43.95,44.08,67312.0,35.8771,36.0238,35.8119,35.9179,67312.0
2022-12-29 10:30:00,44.09,44.2,44.09,44.11,45624.0,35.926,36.0157,35.926,35.9423,45624.0
2022-12-29 11:00:00,44.1,44.14,44.02,44.05,34859.0,35.9342,35.9668,35.869,35.8934,34859.0
2022-12-29 11:30:00,44.06,44.3,44.06,44.22,77029.0,35.9016,36.0971,35.9016,36.032,77029.0
2022-12-29 12:00:00,44.22,44.26,44.19,44.22,28398.0,36.032,36.0645,36.0075,36.032,28398.0
2022-12-29 12:30:00,44.22,44.24,44.09,44.12,55526.0,36.032,36.0482,35.926,35.9505,55526.0
2022-12-29 13:00:00,44.11,44.15,44.05,44.14,69834.0,35.9423,35.9749,35.8934,35.9668,69834.0
2022-12-29 13:30:00,44.14,44.14,44.05,44.08,88103.0,35.9668,35.9668,35.8934,35.9179,88103.0
2022-12-29 14:00:00,44.07,44.12,44.04,44.05,37685.0,35.9097,35.9505,35.8853,35.8934,37685.0
2022-12-29 14:30:00,44.04,44.09,44.03,44.08,44240.0,35.8853,35.926,35.8771,35.9179,44240.0
2022-12-29 15:00:00,44.08,44.13,44.04,44.06,97518.0,35.9179,35.9586,35.8853,35.9016,97518.0
2022-12-29 15:30:00,44.07,44.14,44.05,44.11,157390.0,35.9097,35.9668,35.8934,35.9423,157390.0
2022-12-30 09:30:00,44.0,44.35,44.0,44.09,123683.0,35.8527,36.1379,35.8527,35.926,123683.0
2022-12-30 10:00:00,44.09,44.21,44.03,44.1,79297.0,35.926,36.0238,35.8771,35.9342,79297.0
2022-12-30 10:30:00,44.11,44.12,43.95,43.99,73992.0,35.9423,35.9505,35.8119,35.8445,73992.0
2022-12-30 11:00:00,44.0,44.07,43.95,44.05,38806.0,35.8527,35.9097,35.8119,35.8934,38806.0
2022-12-30 11:30:00,44.04,44.11,44.0,44.02,38210.0,35.8853,35.9423,35.8527,35.869,38210.0
2022-12-30 12:00:00,44.03,44.08,43.99,44.04,49644.0,35.8771,35.9179,35.8445,35.8853,49644.0
2022-12-30 12:30:00,44.05,44.06,43.93,43.96,38618.0,35.8934,35.9016,35.7956,35.8201,38618.0
2022-12-30 13:00:00,43.96,43.98,43.76,43.79,63893.0,35.8201,35.8364,35.6571,35.6816,63893.0
2022-12-30 13:30:00,43.8,43.86,43.79,43.8,43237.0,35.6897,35.7386,35.6816,35.6897,43237.0
2022-12-30 14:00:00,43.8,43.82,43.64,43.69,39433.0,35.6897,35.706,35.5593,35.6001,39433.0
2022-12-30 14:30:00,43.7,43.75,43.69,43.73,42391.0,35.6082,35.649,35.6001,35.6327,42391.0
2022-12-30 15:00:00,43.73,43.87,43.72,43.83,70233.0,35.6327,35.7468,35.6245,35.7142,70233.0
2022-12-30 15:30:00,43.83,43.95,43.74,43.95,247392.0,35.7142,35.8119,35.6408,35.8119,247392.0
2023-01-03 09:30:00,43.74,43.99,43.69,43.77,139218.0,35.6408,35.8445,35.6001,35.6653,139218.0
2023-01-03 10:00:00,43.78,43.81,43.58,43.63,67035.0,35.6734,35.6979,35.5105,35.5512,67035.0
2023-01-03 10:30:00,43.62,43.85,43.59,43.79,62884.0,35.5431,35.7305,35.5186,35.6816,62884.0
2023-01-03 11:00:00,43.82,43.84,43.51,43.55,57146.0,35.706,35.7223,35.4534,35.486,57146.0
2023-01-03 11:30:00,43.54,43.59,43.48,43.55,47723.0,35.4779,35.5186,35.429,35.486,47723.0
2023-01-03 12:00:00,43.55,43.61,43.51,43.54,43701.0,35.486,35.5349,35.4534,35.4779,43701.0
2023-01-03 12:30:00,43.55,43.6,43.41,43.49,46773.0,35.486,35.5268,35.3719,35.4371,46773.0
2023-01-03 13:00:00,43.5,43.65,43.44,43.65,24835.0,35.4453,35.5675,35.3964,35.5675,24835.0
2023-01-03 13:30:00,43.64,43.83,43.64,43.8,49289.0,35.5593,35.7142,35.5593,35.6897,49289.0
2023-01-03 14:00:00,43.81,43.82,43.74,43.74,44364.0,35.6979,35.706,35.6408,35.6408,44364.0
2023-01-03 14:30:00,43.73,43.98,43.7,43.91,64518.0,35.6327,35.8364,35.6082,35.7794,64518.0
2023-01-03 15:00:00,43.91,43.99,43.87,43.88,68838.0,35.7794,35.8445,35.7468,35.7549,68838.0
2023-01-03 15:30:00,43.88,44.07,43.87,44.06,218579.0,35.7549,35.9097,35.7468,35.9016,218579.0
2023-01-04 09:30:00,44.55,44.7,44.32,44.52,157065.0,36.3008,36.4231,36.1134,36.2764,157065.0
2023-01-04 10:00:00,44.5,44.67,44.28,44.52,105661.0,36.2601,36.3986,36.0808,36.2764,105661.0
2023-01-04 10:30:00,44.53,44.88,44.53,44.87,109316.0,36.2845,36.5697,36.2845,36.5616,109316.0
2023-01-04 11:00:00,44.88,44.92,44.72,44.73,159866.0,36.5697,36.6023,36.4394,36.4475,159866.0
2023-01-04 11:30:00,44.73,44.94,44.69,44.93,121528.0,36.4475,36.6186,36.4149,36.6105,121528.0
2023-01-04 12:00:00,44.94,45.08,44.91,44.97,84948.0,36.6186,36.7327,36.5942,36.6431,84948.0
2023-01-04 12:30:00,44.96,45.04,44.83,44.95,183163.0,36.6349,36.7001,36.529,36.6268,183163.0
2023-01-04 13:00:00,44.93,45.0,44.87,44.94,32137.0,36.6105,36.6675,36.5616,36.6186,32137.0
2023-01-04 13:30:00,44.95,45.0,44.78,44.8,38614.0,36.6268,36.6675,36.4883,36.5046,38614.0
2023-01-04 14:00:00,44.78,44.86,44.61,44.65,86495.0,36.4883,36.5534,36.3497,36.3823,86495.0
2023-01-04 14:30:00,44.64,44.8,44.62,44.73,79473.0,36.3742,36.5046,36.3579,36.4475,79473.0
2023-01-04 15:00:00,44.73,44.85,44.73,44.82,51399.0,36.4475,36.5453,36.4475,36.5209,51399.0
2023-01-04 15:30:00,44.8,44.93,44.68,44.93,154828.0,36.5046,36.6105,36.4068,36.6105,154828.0
2023-01-05 09:30:00,44.79,44.84,44.41,44.58,134317.0,36.4964,36.5371,36.1868,36.3253,134317.0
2023-01-05 10:00:00,44.57,44.74,44.42,44.51,87663.0,36.3171,36.4557,36.1949,36.2683,87663.0
2023-01-05 10:30:00,44.48,44.54,44.41,44.45,52962.0,36.2438,36.2927,36.1868,36.2194,52962.0
2023-01-05 11:00:00,44.45,44.54,44.42,44.45,43178.0,36.2194,36.2927,36.1949,36.2194,43178.0
2023-01-05 11:30:00,44.48,44.79,44.48,44.76,52666.0,36.2438,36.4964,36.2438,36.472,52666.0
2023-01-05 12:00:00,44.76,44.82,44.71,44.72,54422.0,36.472,36.5209,36.4312,36.4394,54422.0
2023-01-05 12:30:00,44.71,44.75,44.65,44.66,47852.0,36.4312,36.4638,36.3823,36.3905,47852.0
2023-01-05 13:00:00,44.64,44.79,44.61,44.76,47183.0,36.3742,36.4964,36.3497,36.472,47183.0
2023-01-05 13:30:00,44.76,44.83,44.74,44.77,44263.0,36.472,36.529,36.4557,36.4801,44263.0
2023-01-05 14:00:00,44.75,44.77,44.66,44.66,57883.0,36.4638,36.4801,36.3905,36.3905,57883.0
2023-01-05 14:30:00,44.67,44.83,44.66,44.78,72061.0,36.3986,36.529,36.3905,36.4883,72061.0
2023-01-05 15:00:00,44.78,44.78,44.65,44.68,58725.0,36.4883,36.4883,36.3823,36.4068,58725.0
2023-01-05 15:30:00,44.68,44.78,44.65,44.77,154857.0,36.4068,36.4883,36.3823,36.4801,154857.0
2023-01-06 09:30:00,45.17,45.3,44.97,45.09,137921.0,36.806,36.912,36.6431,36.7409,137921.0
2023-01-06 10:00:00,45.1,45.4,45.1,45.31,76067.0,36.749,36.9935,36.749,36.9201,76067.0
2023-01-06 10:30:00,45.32,45.57,45.31,45.53,64634.0,36.9283,37.132,36.9201,37.0994,64634.0
2023-01-06 11:00:00,45.54,45.65,45.5,45.5,70472.0,37.1075,37.1972,37.0749,37.0749,70472.0
2023-01-06 11:30:00,45.51,45.53,45.42,45.43,101883.0,37.0831,37.0994,37.0098,37.0179,101883.0
2023-01-06 12:00:00,45.43,45.53,45.4,45.52,107732.0,37.0179,37.0994,36.9935,37.0912,107732.0
2023-01-06 12:30:00,45.52,45.6,45.51,45.59,33347.0,37.0912,37.1564,37.0831,37.1483,33347.0
2023-01-06 13:00:00,45.6,45.71,45.6,45.66,40425.0,37.1564,37.2461,37.1564,37.2053,40425.0
2023-01-06 13:30:00,45.66,45.72,45.62,45.63,41385.0,37.2053,37.2542,37.1727,37.1809,41385.0
2023-01-06 14:00:00,45.63,45.69,45.58,45.64,33003.0,37.1809,37.2298,37.1401,37.189,33003.0
2023-01-06 14:30:00,45.64,45.72,45.64,45.68,36612.0,37.189,37.2542,37.189,37.2216,36612.0
2023-01-06 15:00:00,45.68,45.77,45.67,45.72,63525.0,37.2216,37.2949,37.2135,37.2542,63525.0
2023-01-06 15:30:00,45.73,45.86,45.71,45.83,224736.0,37.2623,37.3683,37.2461,37.3438,224736.0
2023-01-09 09:30:00,45.97,46.03,45.66,45.93,103149.0,37.4579,37.5068,37.2053,37.4253,103149.0
2023-01-09 10:00:00,45.94,46.04,45.92,45.98,56996.0,37.4335,37.5149,37.4172,37.4661,56996.0
2023-01-09 10:30:00,46.0,46.16,45.99,46.11,40500.0,37.4824,37.6127,37.4742,37.572,40500.0
2023-01-09 11:00:00,46.12,46.27,46.07,46.07,71216.0,37.5801,37.7024,37.5394,37.5394,71216.0
2023-01-09 11:30:00,46.08,46.09,45.95,46.08,80613.0,37.5475,37.5557,37.4416,37.5475,80613.0
2023-01-09 12:00:00,46.07,46.07,45.97,46.05,48192.0,37.5394,37.5394,37.4579,37.5231,48192.0
2023-01-09 12:30:00,46.06,46.08,45.94,45.95,76888.0,37.5312,37.5475,37.4335,37.4416,76888.0
2023-01-09 13:00:00,45.95,45.97,45.85,45.95,76552.0,37.4416,37.4579,37.3601,37.4416,76552.0
2023-01-09 13:30:00,45.95,45.97,45.76,45.8,64430.0,37.4416,37.4579,37.2868,37.3194,64430.0
2023-01-09 14:00:00,45.8,45.92,45.78,45.9,32980.0,37.3194,37.4172,37.3031,37.4009,32980.0
2023-01-09 14:30:00,45.87,45.96,45.84,45.92,57027.0,37.3764,37.4498,37.352,37.4172,57027.0
2023-01-09 15:00:00,45.93,45.95,45.84,45.87,44230.0,37.4253,37.4416,37.352,37.3764,44230.0
2023-01-09 15:30:00,45.86,45.89,45.8,45.85,187509.0,37.3683,37.3927,37.3194,37.3601,187509.0
2023-01-10 09:30:00,45.88,45.88,45.64,45.74,58319.0,37.3846,37.3846,37.189,37.2705,58319.0
2023-01-10 10:00:00,45.73,45.8,45.65,45.71,54618.0,37.2623,37.3194,37.1972,37.2461,54618.0
2023-01-10 10:30:00,45.7,45.7,45.49,45.62,43862.0,37.2379,37.2379,37.0668,37.1727,43862.0
2023-01-10 11:00:00,45.61,45.81,45.59,45.7,46237.0,37.1646,37.3275,37.1483,37.2379,46237.0
2023-01-10 11:30:00,45.72,45.82,45.65,45.69,50242.0,37.2542,37.3357,37.1972,37.2298,50242.0
2023-01-10 12:00:00,45.7,45.78,45.65,45.73,32984.0,37.2379,37.3031,37.1972,37.2623,32984.0
2023-01-10 12:30:00,45.73,45.8,45.7,45.72,26921.0,37.2623,37.3194,37.2379,37.2542,26921.0
2023-01-10 13:00:00,45.73,45.76,45.66,45.68,23574.0,37.2623,37.2868,37.2053,37.2216,23574.0
2023-01-10 13:30:00,45.67,45.75,45.67,45.73,33295.0,37.2135,37.2786,37.2135,37.2623,33295.0
2023-01-10 14:00:00,45.72,45.74,45.6,45.6,36687.0,37.2542,37.2705,37.1564,37.1564,36687.0
2023-01-10 14:30:00,45.62,45.67,45.6,45.64,24547.0,37.1727,37.2135,37.1564,37.189,24547.0
2023-01-10 15:00:00,45.64,45.7,45.57,45.65,42944.0,37.189,37.2379,37.132,37.1972,42944.0
2023-01-10 15:30:00,45.65,45.77,45.62,45.77,109094.0,37.1972,37.2949,37.1727,37.2949,109094.0
2023-01-11 09:30:00,45.89,46.05,45.82,45.91,63266.0,37.3927,37.5231,37.3357,37.409,63266.0
2023-01-11 10:00:00,45.89,45.89,45.73,45.8,47157.0,37.3927,37.3927,37.2623,37.3194,47157.0
2023-01-11 10:30:00,45.81,45.82,45.65,45.68,52819.0,37.3275,37.3357,37.1972,37.2216,52819.0
2023-01-11 11:00:00,45.68,45.8,45.66,45.71,85754.0,37.2216,37.3194,37.2053,37.2461,85754.0
2023-01-11 11:30:00,45.71,45.71,45.45,45.47,131439.0,37.2461,37.2461,37.0342,37.0505,131439.0
2023-01-11 12:00:00,45.46,45.55,45.43,45.43,85509.0,37.0423,37.1157,37.0179,37.0179,85509.0
2023-01-11 12:30:00,45.43,45.45,45.3,45.3,51048.0,37.0179,37.0342,36.912,36.912,51048.0
2023-01-11 13:00:00,45.3,45.39,45.26,45.31,60218.0,36.912,36.9853,36.8794,36.9201,60218.0
2023-01-11 13:30:00,45.3,45.44,45.28,45.41,48431.0,36.912,37.026,36.8957,37.0016,48431.0
2023-01-11 14:00:00,45.42,45.49,45.35,45.38,51285.0,37.0098,37.0668,36.9527,36.9772,51285.0
2023-01-11 14:30:00,45.38,45.55,45.38,45.5,43369.0,36.9772,37.1157,36.9772,37.0749,43369.0
2023-01-11 15:00:00,45.5,45.52,45.46,45.51,39288.0,37.0749,37.0912,37.0423,37.0831,39288.0
2023-01-11 15:30:00,45.5,45.59,45.45,45.56,153174.0,37.0749,37.1483,37.0342,37.1238,153174.0
2023-01-12 09:30:00,45.76,46.07,45.5,45.69,181386.0,37.2868,37.5394,37.0749,37.2298,181386.0
2023-01-12 10:00:00,45.7,45.99,45.65,45.93,82355.0,37.2379,37.4742,37.1972,37.4253,82355.0
2023-01-12 10:30:00,45.92,46.1,45.86,45.92,156234.0,37.4172,37.5638,37.3683,37.4172,156234.0
2023-01-12 11:00:00,45.91,46.03,45.84,45.93,69126.0,37.409,37.5068,37.352,37.4253,69126.0
2023-01-12 11:30:00,45.91,45.93,45.77,45.87,61286.0,37.409,37.4253,37.2949,37.3764,61286.0
2023-01-12 12:00:00,45.87,46.12,45.87,46.11,48532.0,37.3764,37.5801,37.3764,37.572,48532.0
2023-01-12 12:30:00,46.11,46.21,46.08,46.21,53630.0,37.572,37.6535,37.5475,37.6535,53630.0
2023-01-12 13:00:00,46.21,46.31,46.1,46.12,101224.0,37.6535,37.735,37.5638,37.5801,101224.0
2023-01-12 13:30:00,46.09,46.25,46.04,46.24,45014.0,37.5557,37.6861,37.5149,37.6779,45014.0
2023-01-12 14:00:00,46.25,46.32,46.23,46.28,57762.0,37.6861,37.7431,37.6698,37.7105,57762.0
2023-01-12 14:30:00,46.29,46.37,46.26,46.3,48022.0,37.7187,37.7838,37.6942,37.7268,48022.0
2023-01-12 15:00:00,46.31,46.32,46.21,46.29,103539.0,37.735,37.7431,37.6535,37.7187,103539.0
2023-01-12 15:30:00,46.3,46.45,46.27,46.44,246362.0,37.7268,37.849,37.7024,37.8409,246362.0
2023-01-13 09:30:00,46.14,46.47,46.07,46.4,162337.0,37.5964,37.8653,37.5394,37.8083,162337.0
2023-01-13 10:00:00,46.39,46.55,46.32,46.55,76643.0,37.8001,37.9305,37.7431,37.9305,76643.0
2023-01-13 10:30:00,46.54,46.55,46.41,46.5,60986.0,37.9224,37.9305,37.8164,37.8898,60986.0
2023-01-13 11:00:00,46.49,46.51,46.4,46.48,34509.0,37.8816,37.8979,37.8083,37.8735,34509.0
2023-01-13 11:30:00,46.48,46.48,46.3,46.32,65158.0,37.8735,37.8735,37.7268,37.7431,65158.0
2023-01-13 12:00:00,46.31,46.5,46.27,46.48,39946.0,37.735,37.8898,37.7024,37.8735,39946.0
2023-01-13 12:30:00,46.48,46.52,46.46,46.51,42204.0,37.8735,37.9061,37.8572,37.8979,42204.0
2023-01-13 13:00:00,46.51,46.52,46.46,46.48,46903.0,37.8979,37.9061,37.8572,37.8735,46903.0
2023-01-13 13:30:00,46.47,46.68,46.47,46.54,81497.0,37.8653,38.0364,37.8653,37.9224,81497.0
2023-01-13 14:00:00,46.55,46.67,46.53,46.57,134724.0,37.9305,38.0283,37.9142,37.9468,134724.0
2023-01-13 14:30:00,46.58,46.61,46.55,46.58,29895.0,37.955,37.9794,37.9305,37.955,29895.0
2023-01-13 15:00:00,46.57,46.67,46.57,46.66,42998.0,37.9468,38.0283,37.9468,38.0201,42998.0
2023-01-13 15:30:00,46.66,46.78,46.66,46.66,199441.0,38.0201,38.1179,38.0201,38.0201,199441.0
2023-01-17 09:30:00,46.91,47.22,46.84,47.11,135067.0,38.2239,38.4765,38.1668,38.3868,135067.0
2023-01-17 10:00:00,47.13,47.35,47.12,47.32,113349.0,38.4031,38.5824,38.395,38.5579,113349.0
2023-01-17 10:30:00,47.3,47.31,47.03,47.1,96593.0,38.5416,38.5498,38.3216,38.3787,96593.0
2023-01-17 11:00:00,47.13,47.14,46.95,46.97,85717.0,38.4031,38.4113,38.2564,38.2727,85717.0
2023-01-17 11:30:00,46.97,47.1,46.95,47.09,80218.0,38.2727,38.3787,38.2564,38.3705,80218.0
2023-01-17 12:00:00,47.09,47.09,46.96,47.02,82353.0,38.3705,38.3705,38.2646,38.3135,82353.0
2023-01-17 12:30:00,47.01,47.11,47.0,47.11,64886.0,38.3053,38.3868,38.2972,38.3868,64886.0
2023-01-17 13:00:00,47.12,47.17,47.1,47.15,41454.0,38.395,38.4357,38.3787,38.4194,41454.0
2023-01-17 13:30:00,47.15,47.27,47.15,47.25,47296.0,38.4194,38.5172,38.4194,38.5009,47296.0
2023-01-17 14:00:00,47.25,47.26,47.14,47.18,51849.0,38.5009,38.509,38.4113,38.4439,51849.0
2023-01-17 14:30:00,47.18,47.23,47.09,47.1,58757.0,38.4439,38.4846,38.3705,38.3787,58757.0
2023-01-17 15:00:00,47.11,47.17,47.06,47.07,89941.0,38.3868,38.4357,38.3461,38.3542,89941.0
2023-01-17 15:30:00,47.07,47.11,46.97,46.99,236567.0,38.3542,38.3868,38.2727,38.289,236567.0
2023-01-18 09:30:00,47.09,47.17,46.93,46.96,131676.0,38.3705,38.4357,38.2402,38.2646,131676.0
2023-01-18 10:00:00,46.97,46.97,46.75,46.91,60554.0,38.2727,38.2727,38.0935,38.2239,60554.0
2023-01-18 10:30:00,46.91,46.92,46.69,46.72,49891.0,38.2239,38.232,38.0446,38.069,49891.0
2023-01-18 11:00:00,46.73,46.73,46.52,46.58,63409.0,38.0772,38.0772,37.9061,37.955,63409.0
2023-01-18 11:30:00,46.57,46.59,46.5,46.59,66552.0,37.9468,37.9631,37.8898,37.9631,66552.0
2023-01-18 12:00:00,46.58,46.58,46.41,46.43,96191.0,37.955,37.955,37.8164,37.8327,96191.0
2023-01-18 12:30:00,46.43,46.47,46.31,46.32,58413.0,37.8327,37.8653,37.735,37.7431,58413.0
2023-01-18 13:00:00,46.32,46.34,46.22,46.29,45914.0,37.7431,37.7594,37.6616,37.7187,45914.0
2023-01-18 13:30:00,46.29,46.4,46.26,46.38,52742.0,37.7187,37.8083,37.6942,37.792,52742.0
2023-01-18 14:00:00,46.39,46.48,46.37,46.46,63466.0,37.8001,37.8735,37.7838,37.8572,63466.0
2023-01-18 14:30:00,46.47,46.47,46.33,46.39,71474.0,37.8653,37.8653,37.7513,37.8001,71474.0
2023-01-18 15:00:00,46.39,46.46,46.38,46.4,55682.0,37.8001,37.8572,37.792,37.8083,55682.0
2023-01-18 15:30:00,46.4,46.43,46.31,46.32,149850.0,37.8083,37.8327,37.735,37.7431,149850.0
2023-01-19 09:30:00,46.18,46.45,46.07,46.09,81629.0,37.629,37.849,37.5394,37.5557,81629.0
2023-01-19 10:00:00,46.09,46.23,46.04,46.08,66181.0,37.5557,37.6698,37.5149,37.5475,66181.0
2023-01-19 10:30:00,46.05,46.05,45.89,45.92,72321.0,37.5231,37.5231,37.3927,37.4172,72321.0
2023-01-19 11:00:00,45.92,46.08,45.91,46.05,77721.0,37.4172,37.5475,37.409,37.5231,77721.0
2023-01-19 11:30:00,46.05,46.26,46.04,46.25,76096.0,37.5231,37.6942,37.5149,37.6861,76096.0
2023-01-19 12:00:00,46.26,46.39,46.26,46.31,51756.0,37.6942,37.8001,37.6942,37.735,51756.0
2023-01-19 12:30:00,46.34,46.35,46.23,46.28,43212.0,37.7594,37.7675,37.6698,37.7105,43212.0
2023-01-19 13:00:00,46.28,46.36,46.26,46.32,60503.0,37.7105,37.7757,37.6942,37.7431,60503.0
2023-01-19 13:30:00,46.33,46.42,46.26,46.34,53904.0,37.7513,37.8246,37.6942,37.7594,53904.0
2023-01-19 14:00:00,46.34,46.37,46.29,46.32,68794.0,37.7594,37.7838,37.7187,37.7431,68794.0
2023-01-19 14:30:00,46.32,46.34,46.27,46.32,44657.0,37.7431,37.7594,37.7024,37.7431,44657.0
2023-01-19 15:00:00,46.33,46.34,46.24,46.29,40221.0,37.7513,37.7594,37.6779,37.7187,40221.0
2023-01-19 15:30:00,46.29,46.3,46.14,46.14,160043.0,37.7187,37.7268,37.5964,37.5964,160043.0
2023-01-20 09:30:00,46.19,46.24,45.85,46.14,138404.0,37.6372,37.6779,37.3601,37.5964,138404.0
2023-01-20 10:00:00,46.1,46.3,46.1,46.3,36524.0,37.5638,37.7268,37.5638,37.7268,36524.0
2023-01-20 10:30:00,46.32,46.35,46.24,46.27,34914.0,37.7431,37.7675,37.6779,37.7024,34914.0
2023-01-20 11:00:00,46.26,46.43,46.25,46.43,36247.0,37.6942,37.8327,37.6861,37.8327,36247.0
2023-01-20 11:30:00,46.44,46.45,46.25,46.25,58603.0,37.8409,37.849,37.6861,37.6861,58603.0
2023-01-20 12:00:00,46.26,46.35,46.2,46.3,47293.0,37.6942,37.7675,37.6453,37.7268,47293.0
2023-01-20 12:30:00,46.3,46.33,46.24,46.28,29700.0,37.7268,37.7513,37.6779,37.7105,29700.0
2023-01-20 13:00:00,46.28,46.39,46.26,46.28,64638.0,37.7105,37.8001,37.6942,37.7105,64638.0
2023-01-20 13:30:00,46.29,46.48,46.28,46.48,48831.0,37.7187,37.8735,37.7105,37.8735,48831.0
2023-01-20 14:00:00,46.48,46.54,46.44,46.54,47903.0,37.8735,37.9224,37.8409,37.9224,47903.0
2023-01-20 14:30:00,46.54,46.61,46.53,46.58,47890.0,37.9224,37.9794,37.9142,37.955,47890.0
2023-01-20 15:00:00,46.59,46.67,46.56,46.59,55603.0,37.9631,38.0283,37.9387,37.9631,55603.0
2023-01-20 15:30:00,46.59,46.7,46.57,46.69,143451.0,37.9631,38.0527,37.9468,38.0446,143451.0
2023-01-23 09:30:00,46.39,46.62,45.98,46.25,163880.0,37.8001,37.9876,37.4661,37.6861,163880.0
2023-01-23 10:00:00,46.26,46.3,46.15,46.23,61682.0,37.6942,37.7268,37.6046,37.6698,61682.0
2023-01-23 10:30:00,46.22,46.26,46.14,46.21,36993.0,37.6616,37.6942,37.5964,37.6535,36993.0
2023-01-23 11:00:00,46.22,46.39,46.21,46.34,60468.0,37.6616,37.8001,37.6535,37.7594,60468.0
2023-01-23 11:30:00,46.34,46.36,46.15,46.23,72308.0,37.7594,37.7757,37.6046,37.6698,72308.0
2023-01-23 12:00:00,46.23,46.25,46.05,46.12,130191.0,37.6698,37.6861,37.5231,37.5801,130191.0
2023-01-23 12:30:00,46.12,46.27,46.09,46.27,102843.0,37.5801,37.7024,37.5557,37.7024,102843.0
2023-01-23 13:00:00,46.27,46.3,46.19,46.3,41826.0,37.7024,37.7268,37.6372,37.7268,41826.0
2023-01-23 13:30:00,46.31,46.33,46.25,46.3,81970.0,37.735,37.7513,37.6861,37.7268,81970.0
2023-01-23 14:00:00,46.3,46.32,46.22,46.24,74144.0,37.7268,37.7431,37.6616,37.6779,74144.0
2023-01-23 14:30:00,46.23,46.28,46.1,46.14,92941.0,37.6698,37.7105,37.5638,37.5964,92941.0
2023-01-23 15:00:00,46.15,46.17,46.09,46.14,83557.0,37.6046,37.6209,37.5557,37.5964,83557.0
2023-01-23 15:30:00,46.15,46.24,46.08,46.23,165079.0,37.6046,37.6779,37.5475,37.6698,165079.0
2023-01-24 09:30:00,46.28,46.47,45.87,46.09,115544.0,37.7105,37.8653,37.3764,37.5557,115544.0
2023-01-24 10:00:00,46.08,46.47,46.07,46.47,34834.0,37.5475,37.8653,37.5394,37.8653,34834.0
2023-01-24 10:30:00,46.48,46.65,46.43,46.62,53695.0,37.8735,38.012,37.8327,37.9876,53695.0
2023-01-24 11:00:00,46.61,46.62,46.49,46.59,40800.0,37.9794,37.9876,37.8816,37.9631,40800.0
2023-01-24 11:30:00,46.59,46.71,46.52,46.54,52915.0,37.9631,38.0609,37.9061,37.9224,52915.0
2023-01-24 12:00:00,46.54,46.55,46.45,46.55,23548.0,37.9224,37.9305,37.849,37.9305,23548.0
2023-01-24 12:30:00,46.55,46.56,46.47,46.47,35642.0,37.9305,37.9387,37.8653,37.8653,35642.0
2023-01-24 13:00:00,46.45,46.59,46.4,46.59,61221.0,37.849,37.9631,37.8083,37.9631,61221.0
2023-01-24 13:30:00,46.59,46.59,46.52,46.53,25977.0,37.9631,37.9631,37.9061,37.9142,25977.0
2023-01-24 14:00:00,46.53,46.57,46.47,46.57,52525.0,37.9142,37.9468,37.8653,37.9468,52525.0
2023-01-24 14:30:00,46.56,46.69,46.51,46.59,45676.0,37.9387,38.0446,37.8979,37.9631,45676.0
2023-01-24 15:00:00,46.58,46.58,46.35,46.36,200343.0,37.955,37.955,37.7675,37.7757,200343.0
2023-01-24 15:30:00,46.35,46.4,46.23,46.26,245089.0,37.7675,37.8083,37.6698,37.6942,245089.0
2023-01-25 09:30:00,46.29,46.43,46.15,46.29,112144.0,37.7187,37.8327,37.6046,37.7187,112144.0
2023-01-25 10:00:00,46.28,46.28,46.09,46.14,78382.0,37.7105,37.7105,37.5557,37.5964,78382.0
2023-01-25 10:30:00,46.14,46.16,46.02,46.07,45745.0,37.5964,37.6127,37.4987,37.5394,45745.0
2023-01-25 11:00:00,46.07,46.17,45.97,46.13,43712.0,37.5394,37.6209,37.4579,37.5883,43712.0
2023-01-25 11:30:00,46.14,46.31,46.11,46.28,51541.0,37.5964,37.735,37.572,37.7105,51541.0
2023-01-25 12:00:00,46.28,46.3,46.16,46.2,26025.0,37.7105,37.7268,37.6127,37.6453,26025.0
2023-01-25 12:30:00,46.19,46.2,46.12,46.17,44352.0,37.6372,37.6453,37.5801,37.6209,44352.0
2023-01-25 13:00:00,46.16,46.36,46.16,46.36,49939.0,37.6127,37.7757,37.6127,37.7757,49939.0
2023-01-25 13:30:00,46.37,46.39,46.32,46.33,24776.0,37.7838,37.8001,37.7431,37.7513,24776.0
2023-01-25 14:00:00,46.35,46.44,46.3,46.4,43909.0,37.7675,37.8409,37.7268,37.8083,43909.0
2023-01-25 14:30:00,46.39,46.49,46.36,46.45,45786.0,37.8001,37.8816,37.7757,37.849,45786.0
2023-01-25 15:00:00,46.44,46.56,46.44,46.52,58106.0,37.8409,37.9387,37.8409,37.9061,58106.0
2023-01-25 15:30:00,46.52,46.53,46.45,46.47,84591.0,37.9061,37.9142,37.849,37.8653,84591.0
2023-01-26 09:30:00,46.66,46.79,46.61,46.7,99493.0,38.0201,38.1261,37.9794,38.0527,99493.0
2023-01-26 10:00:00,46.7,46.76,46.6,46.72,50241.0,38.0527,38.1016,37.9713,38.069,50241.0
2023-01-26 10:30:00,46.71,46.76,46.54,46.58,33715.0,38.0609,38.1016,37.9224,37.955,33715.0
2023-01-26 11:00:00,46.57,46.71,46.56,46.7,39611.0,37.9468,38.0609,37.9387,38.0527,39611.0
2023-01-26 11:30:00,46.7,46.73,46.62,46.62,37586.0,38.0527,38.0772,37.9876,37.9876,37586.0
2023-01-26 12:00:00,46.62,46.65,46.53,46.59,43506.0,37.9876,38.012,37.9142,37.9631,43506.0
2023-01-26 12:30:00,46.58,46.65,46.55,46.58,32375.0,37.955,38.012,37.9305,37.955,32375.0
2023-01-26 13:00:00,46.58,46.63,46.58,46.59,20299.0,37.955,37.9957,37.955,37.9631,20299.0
2023-01-26 13:30:00,46.59,46.68,46.58,46.67,21316.0,37.9631,38.0364,37.955,38.0283,21316.0
2023-01-26 14:00:00,46.66,46.72,46.66,46.68,35814.0,38.0201,38.069,38.0201,38.0364,35814.0
2023-01-26 14:30:00,46.69,46.79,46.68,46.7,22505.0,38.0446,38.1261,38.0364,38.0527,22505.0
2023-01-26 15:00:00,46.7,46.81,46.7,46.8,31541.0,38.0527,38.1424,38.0527,38.1342,31541.0
2023-01-26 15:30:00,46.79,46.91,46.77,46.9,82107.0,38.1261,38.2239,38.1098,38.2157,82107.0
2023-01-27 09:30:00,46.71,46.91,46.56,46.79,83007.0,38.0609,38.2239,37.9387,38.1261,83007.0
2023-01-27 10:00:00,46.8,46.9,46.75,46.77,42624.0,38.1342,38.2157,38.0935,38.1098,42624.0
2023-01-27 10:30:00,46.78,46.79,46.53,46.6,81825.0,38.1179,38.1261,37.9142,37.9713,81825.0
2023-01-27 11:00:00,46.59,46.71,46.59,46.67,50620.0,37.9631,38.0609,37.9631,38.0283,50620.0
2023-01-27 11:30:00,46.69,46.8,46.68,46.72,39051.0,38.0446,38.1342,38.0364,38.069,39051.0
2023-01-27 12:00:00,46.71,46.84,46.69,46.75,60082.0,38.0609,38.1668,38.0446,38.0935,60082.0
2023-01-27 12:30:00,46.75,46.83,46.75,46.83,23820.0,38.0935,38.1587,38.0935,38.1587,23820.0
2023-01-27 13:00:00,46.83,46.88,46.81,46.84,51450.0,38.1587,38.1994,38.1424,38.1668,51450.0
2023-01-27 13:30:00,46.84,46.86,46.77,46.8,22013.0,38.1668,38.1831,38.1098,38.1342,22013.0
2023-01-27 14:00:00,46.8,46.91,46.76,46.88,43385.0,38.1342,38.2239,38.1016,38.1994,43385.0
2023-01-27 14:30:00,46.89,46.92,46.87,46.91,24412.0,38.2076,38.232,38.1913,38.2239,24412.0
2023-01-27 15:00:00,46.91,46.93,46.81,46.86,48775.0,38.2239,38.2402,38.1424,38.1831,48775.0
2023-01-27 15:30:00,46.85,46.87,46.8,46.81,111635.0,38.175,38.1913,38.1342,38.1424,111635.0
2023-01-30 09:30:00,46.68,47.06,46.66,46.98,104444.0,38.0364,38.3461,38.0201,38.2809,104444.0
2023-01-30 10:00:00,46.96,47.11,46.96,47.07,75293.0,38.2646,38.3868,38.2646,38.3542,75293.0
2023-01-30 10:30:00,47.08,47.14,46.93,47.14,58105.0,38.3624,38.4113,38.2402,38.4113,58105.0
2023-01-30 11:00:00,47.14,47.2,47.04,47.14,115473.0,38.4113,38.4602,38.3298,38.4113,115473.0
2023-01-30 11:30:00,47.13,47.19,47.06,47.18,91798.0,38.4031,38.452,38.3461,38.4439,91798.0
2023-01-30 12:00:00,47.18,47.21,47.08,47.13,65941.0,38.4439,38.4683,38.3624,38.4031,65941.0
2023-01-30 12:30:00,47.12,47.22,47.11,47.13,118208.0,38.395,38.4765,38.3868,38.4031,118208.0
2023-01-30 13:00:00,47.11,47.19,47.05,47.18,42558.0,38.3868,38.452,38.3379,38.4439,42558.0
2023-01-30 13:30:00,47.17,47.18,47.09,47.18,33693.0,38.4357,38.4439,38.3705,38.4439,33693.0
2023-01-30 14:00:00,47.18,47.19,47.03,47.05,44633.0,38.4439,38.452,38.3216,38.3379,44633.0
2023-01-30 14:30:00,47.05,47.07,46.96,47.0,50709.0,38.3379,38.3542,38.2646,38.2972,50709.0
2023-01-30 15:00:00,47.01,47.03,46.92,46.92,59766.0,38.3053,38.3216,38.232,38.232,59766.0
2023-01-30 15:30:00,46.91,47.0,46.91,46.94,170022.0,38.2239,38.2972,38.2239,38.2483,170022.0
2023-01-31 09:30:00,46.97,47.09,46.79,46.96,75708.0,38.2727,38.3705,38.1261,38.2646,75708.0
2023-01-31 10:00:00,46.95,47.0,46.87,46.96,54514.0,38.2564,38.2972,38.1913,38.2646,54514.0
2023-01-31 10:30:00,46.96,47.11,46.96,47.04,37332.0,38.2646,38.3868,38.2646,38.3298,37332.0
2023-01-31 11:00:00,47.05,47.1,46.94,46.98,51819.0,38.3379,38.3787,38.2483,38.2809,51819.0
2023-01-31 11:30:00,47.0,47.12,46.99,47.03,35370.0,38.2972,38.395,38.289,38.3216,35370.0
2023-01-31 12:00:00,47.02,47.02,46.85,46.85,77266.0,38.3135,38.3135,38.175,38.175,77266.0
2023-01-31 12:30:00,46.85,46.97,46.84,46.91,43629.0,38.175,38.2727,38.1668,38.2239,43629.0
2023-01-31 13:00:00,46.92,47.04,46.91,47.01,46417.0,38.232,38.3298,38.2239,38.3053,46417.0
2023-01-31 13:30:00,47.0,47.11,46.97,47.09,51560.0,38.2972,38.3868,38.2727,38.3705,51560.0
2023-01-31 14:00:00,47.08,47.16,47.03,47.14,66489.0,38.3624,38.4276,38.3216,38.4113,66489.0
2023-01-31 14:30:00,47.13,47.16,47.03,47.05,47571.0,38.4031,38.4276,38.3216,38.3379,47571.0
2023-01-31 15:00:00,47.05,47.18,47.04,47.15,83443.0,38.3379,38.4439,38.3298,38.4194,83443.0
2023-01-31 15:30:00,47.15,47.31,47.14,47.3,253365.0,38.4194,38.5498,38.4113,38.5416,253365.0
2023-02-01 09:30:00,47.16,47.47,47.16,47.47,62345.0,38.4276,38.6802,38.4276,38.6802,62345.0
2023-02-01 10:00:00,47.47,47.48,47.34,47.46,67300.0,38.6802,38.6883,38.5742,38.672,67300.0
2023-02-01 10:30:00,47.47,47.54,47.38,47.45,58164.0,38.6802,38.7372,38.6068,38.6639,58164.0
2023-02-01 11:00:00,47.44,47.48,47.41,47.48,60200.0,38.6557,38.6883,38.6313,38.6883,60200.0
2023-02-01 11:30:00,47.46,47.56,47.45,47.47,61012.0,38.672,38.7535,38.6639,38.6802,61012.0
2023-02-01 12:00:00,47.47,47.49,47.34,47.38,27032.0,38.6802,38.6965,38.5742,38.6068,27032.0
2023-02-01 12:30:00,47.39,47.4,47.28,47.32,47559.0,38.615,38.6231,38.5253,38.5579,47559.0
2023-02-01 13:00:00,47.31,47.4,47.21,47.28,109874.0,38.5498,38.6231,38.4683,38.5253,109874.0
2023-02-01 13:30:00,47.29,47.29,47.15,47.18,51009.0,38.5335,38.5335,38.4194,38.4439,51009.0
2023-02-01 14:00:00,47.15,47.26,47.0,47.13,70474.0,38.4194,38.509,38.2972,38.4031,70474.0
2023-02-01 14:30:00,47.13,47.5,46.92,47.47,137064.0,38.4031,38.7046,38.232,38.6802,137064.0
2023-02-01 15:00:00,47.47,47.65,47.43,47.65,129402.0,38.6802,38.8268,38.6476,38.8268,129402.0
2023-02-01 15:30:00,47.66,47.77,47.53,47.6,175673.0,38.835,38.9246,38.7291,38.7861,175673.0
2023-02-02 09:30:00,47.48,47.48,46.15,46.23,206521.0,38.6883,38.6883,37.6046,37.6698,206521.0
2023-02-02 10:00:00,46.25,46.47,45.98,46.44,136061.0,37.6861,37.8653,37.4661,37.8409,136061.0
2023-02-02 10:30:00,46.49,46.81,46.47,46.53,69982.0,37.8816,38.1424,37.8653,37.9142,69982.0
2023-02-02 11:00:00,46.53,46.55,46.21,46.33,115928.0,37.9142,37.9305,37.6535,37.7513,115928.0
2023-02-02 11:30:00,46.32,46.36,46.23,46.26,49935.0,37.7431,37.7757,37.6698,37.6942,49935.0
2023-02-02 12:00:00,46.25,46.25,46.04,46.1,76789.0,37.6861,37.6861,37.5149,37.5638,76789.0
2023-02-02 12:30:00,46.1,46.24,46.06,46.23,49230.0,37.5638,37.6779,37.5312,37.6698,49230.0
2023-02-02 13:00:00,46.23,46.41,46.23,46.34,50181.0,37.6698,37.8164,37.6698,37.7594,50181.0
2023-02-02 13:30:00,46.34,46.54,46.34,46.48,61281.0,37.7594,37.9224,37.7594,37.8735,61281.0
2023-02-02 14:00:00,46.48,46.52,46.23,46.24,96390.0,37.8735,37.9061,37.6698,37.6779,96390.0
2023-02-02 14:30:00,46.25,46.25,46.01,46.03,73996.0,37.6861,37.6861,37.4905,37.5068,73996.0
2023-02-02 15:00:00,46.03,46.06,45.97,46.03,117392.0,37.5068,37.5312,37.4579,37.5068,117392.0
2023-02-02 15:30:00,46.03,46.13,45.98,46.12,249619.0,37.5068,37.5883,37.4661,37.5801,249619.0
2023-02-03 09:30:00,45.67,46.11,45.6,46.02,155790.0,37.2135,37.572,37.1564,37.4987,155790.0
2023-02-03 10:00:00,45.97,46.07,45.76,45.99,112277.0,37.4579,37.5394,37.2868,37.4742,112277.0
2023-02-03 10:30:00,45.98,46.17,45.94,46.04,84553.0,37.4661,37.6209,37.4335,37.5149,84553.0
2023-02-03 11:00:00,46.05,46.2,46.03,46.1,62475.0,37.5231,37.6453,37.5068,37.5638,62475.0
2023-02-03 11:30:00,46.09,46.2,46.0,46.01,129470.0,37.5557,37.6453,37.4824,37.4905,129470.0
2023-02-03 12:00:00,46.01,46.06,45.98,46.02,42739.0,37.4905,37.5312,37.4661,37.4987,42739.0
2023-02-03 12:30:00,46.02,46.05,45.88,45.89,58182.0,37.4987,37.5231,37.3846,37.3927,58182.0
2023-02-03 13:00:00,45.89,45.91,45.8,45.84,120542.0,37.3927,37.409,37.3194,37.352,120542.0
2023-02-03 13:30:00,45.85,45.87,45.75,45.84,66363.0,37.3601,37.3764,37.2786,37.352,66363.0
2023-02-03 14:00:00,45.84,45.88,45.75,45.79,61336.0,37.352,37.3846,37.2786,37.3112,61336.0
2023-02-03 14:30:00,45.78,45.87,45.74,45.82,67376.0,37.3031,37.3764,37.2705,37.3357,67376.0
2023-02-03 15:00:00,45.82,45.96,45.78,45.92,66456.0,37.3357,37.4498,37.3031,37.4172,66456.0
2023-02-03 15:30:00,45.92,46.1,45.9,46.09,205546.0,37.4172,37.5638,37.4009,37.5557,205546.0
2023-02-06 09:30:00,45.91,45.98,45.64,45.64,80294.0,37.409,37.4661,37.189,37.189,80294.0
2023-02-06 10:00:00,45.64,45.82,45.63,45.82,66346.0,37.189,37.3357,37.1809,37.3357,66346.0
2023-02-06 10:30:00,45.8,45.97,45.7,45.96,73644.0,37.3194,37.4579,37.2379,37.4498,73644.0
2023-02-06 11:00:00,45.96,46.03,45.95,45.96,50404.0,37.4498,37.5068,37.4416,37.4498,50404.0
2023-02-06 11:30:00,45.97,46.11,45.97,45.99,62450.0,37.4579,37.572,37.4579,37.4742,62450.0
2023-02-06 12:00:00,45.98,46.0,45.88,45.9,40297.0,37.4661,37.4824,37.3846,37.4009,40297.0
2023-02-06 12:30:00,45.91,45.99,45.89,45.94,51943.0,37.409,37.4742,37.3927,37.4335,51943.0
2023-02-06 13:00:00,45.95,45.99,45.92,45.96,49526.0,37.4416,37.4742,37.4172,37.4498,49526.0
2023-02-06 13:30:00,45.95,46.05,45.94,46.01,34937.0,37.4416,37.5231,37.4335,37.4905,34937.0
2023-02-06 14:00:00,46.01,46.11,46.01,46.06,43238.0,37.4905,37.572,37.4905,37.5312,43238.0
2023-02-06 14:30:00,46.07,46.07,45.99,46.02,39612.0,37.5394,37.5394,37.4742,37.4987,39612.0
2023-02-06 15:00:00,46.02,46.08,45.97,45.98,61982.0,37.4987,37.5475,37.4579,37.4661,61982.0
2023-02-06 15:30:00,45.97,46.03,45.93,45.98,112688.0,37.4579,37.5068,37.4253,37.4661,112688.0
2023-02-07 09:30:00,45.84,45.91,45.74,45.77,66439.0,37.352,37.409,37.2705,37.2949,66439.0
2023-02-07 10:00:00,45.76,45.77,45.67,45.73,60372.0,37.2868,37.2949,37.2135,37.2623,60372.0
2023-02-07 10:30:00,45.74,45.84,45.71,45.72,59435.0,37.2705,37.352,37.2461,37.2542,59435.0
2023-02-07 11:00:00,45.72,45.96,45.72,45.91,140018.0,37.2542,37.4498,37.2542,37.409,140018.0
2023-02-07 11:30:00,45.91,45.95,45.7,45.7,74064.0,37.409,37.4416,37.2379,37.2379,74064.0
2023-02-07 12:00:00,45.7,45.75,45.65,45.73,52628.0,37.2379,37.2786,37.1972,37.2623,52628.0
2023-02-07 12:30:00,45.74,46.05,45.7,46.02,108094.0,37.2705,37.5231,37.2379,37.4987,108094.0
2023-02-07 13:00:00,46.03,46.05,45.76,45.76,96197.0,37.5068,37.5231,37.2868,37.2868,96197.0
2023-02-07 13:30:00,45.74,45.75,45.51,45.55,111750.0,37.2705,37.2786,37.0831,37.1157,111750.0
2023-02-07 14:00:00,45.57,45.78,45.55,45.65,108707.0,37.132,37.3031,37.1157,37.1972,108707.0
2023-02-07 14:30:00,45.65,45.78,45.64,45.77,88187.0,37.1972,37.3031,37.189,37.2949,88187.0
2023-02-07 15:00:00,45.77,45.78,45.63,45.76,100786.0,37.2949,37.3031,37.1809,37.2868,100786.0
2023-02-07 15:30:00,45.76,45.76,45.62,45.67,144065.0,37.2868,37.2868,37.1727,37.2135,144065.0
2023-02-08 09:30:00,45.62,45.76,45.56,45.61,109606.0,37.1727,37.2868,37.1238,37.1646,109606.0
2023-02-08 10:00:00,45.59,45.62,45.52,45.55,75212.0,37.1483,37.1727,37.0912,37.1157,75212.0
2023-02-08 10:30:00,45.55,45.67,45.51,45.66,61148.0,37.1157,37.2135,37.0831,37.2053,61148.0
2023-02-08 11:00:00,45.66,45.66,45.51,45.52,67729.0,37.2053,37.2053,37.0831,37.0912,67729.0
2023-02-08 11:30:00,45.52,45.59,45.47,45.58,59537.0,37.0912,37.1483,37.0505,37.1401,59537.0
2023-02-08 12:00:00,45.56,45.63,45.55,45.6,41133.0,37.1238,37.1809,37.1157,37.1564,41133.0
2023-02-08 12:30:00,45.6,45.69,45.57,45.68,23858.0,37.1564,37.2298,37.132,37.2216,23858.0
2023-02-08 13:00:00,45.69,45.77,45.68,45.69,39344.0,37.2298,37.2949,37.2216,37.2298,39344.0
2023-02-08 13:30:00,45.67,45.68,45.61,45.66,44791.0,37.2135,37.2216,37.1646,37.2053,44791.0
2023-02-08 14:00:00,45.66,45.73,45.61,45.66,41888.0,37.2053,37.2623,37.1646,37.2053,41888.0
2023-02-08 14:30:00,45.66,45.66,45.57,45.65,55434.0,37.2053,37.2053,37.132,37.1972,55434.0
2023-02-08 15:00:00,45.65,45.68,45.6,45.65,55371.0,37.1972,37.2216,37.1564,37.1972,55371.0
2023-02-08 15:30:00,45.65,45.67,45.58,45.59,171689.0,37.1972,37.2135,37.1401,37.1483,171689.0
2023-02-09 09:30:00,45.78,45.87,45.56,45.59,131922.0,37.3031,37.3764,37.1238,37.1483,131922.0
2023-02-09 10:00:00,45.58,45.58,45.23,45.23,103272.0,37.1401,37.1401,36.8549,36.8549,103272.0
2023-02-09 10:30:00,45.23,45.44,45.23,45.42,71533.0,36.8549,37.026,36.8549,37.0098,71533.0
2023-02-09 11:00:00,45.42,45.43,45.28,45.34,58063.0,37.0098,37.0179,36.8957,36.9446,58063.0
2023-02-09 11:30:00,45.34,45.42,45.29,45.38,66043.0,36.9446,37.0098,36.9038,36.9772,66043.0
2023-02-09 12:00:00,45.38,45.41,45.22,45.24,67843.0,36.9772,37.0016,36.8468,36.8631,67843.0
2023-02-09 12:30:00,45.23,45.24,45.08,45.19,86680.0,36.8549,36.8631,36.7327,36.8223,86680.0
2023-02-09 13:00:00,45.18,45.33,45.15,45.3,113811.0,36.8142,36.9364,36.7897,36.912,113811.0
2023-02-09 13:30:00,45.3,45.35,45.18,45.21,76186.0,36.912,36.9527,36.8142,36.8386,76186.0
2023-02-09 14:00:00,45.22,45.26,45.16,45.18,93602.0,36.8468,36.8794,36.7979,36.8142,93602.0
2023-02-09 14:30:00,45.18,45.23,45.14,45.14,58580.0,36.8142,36.8549,36.7816,36.7816,58580.0
2023-02-09 15:00:00,45.13,45.13,44.97,44.98,79649.0,36.7734,36.7734,36.6431,36.6512,79649.0
2023-02-09 15:30:00,44.98,45.14,44.92,45.06,176746.0,36.6512,36.7816,36.6023,36.7164,176746.0
2023-02-10 09:30:00,45.36,45.45,45.22,45.31,102790.0,36.9609,37.0342,36.8468,36.9201,102790.0
2023-02-10 10:00:00,45.25,45.41,45.15,45.3,47231.0,36.8712,37.0016,36.7897,36.912,47231.0
2023-02-10 10:30:00,45.3,45.44,45.29,45.37,83259.0,36.912,37.026,36.9038,36.969,83259.0
2023-02-10 11:00:00,45.38,45.73,45.37,45.58,140249.0,36.9772,37.2623,36.969,37.1401,140249.0
2023-02-10 11:30:00,45.58,45.63,45.54,45.57,26659.0,37.1401,37.1809,37.1075,37.132,26659.0
2023-02-10 12:00:00,45.58,45.58,45.43,45.53,37403.0,37.1401,37.1401,37.0179,37.0994,37403.0
2023-02-10 12:30:00,45.53,45.66,45.52,45.65,30220.0,37.0994,37.2053,37.0912,37.1972,30220.0
2023-02-10 13:00:00,45.68,45.72,45.63,45.65,58055.0,37.2216,37.2542,37.1809,37.1972,58055.0
2023-02-10 13:30:00,45.65,45.69,45.61,45.63,30321.0,37.1972,37.2298,37.1646,37.1809,30321.0
2023-02-10 14:00:00,45.62,45.66,45.6,45.61,29529.0,37.1727,37.2053,37.1564,37.1646,29529.0
2023-02-10 14:30:00,45.6,45.63,45.55,45.56,35145.0,37.1564,37.1809,37.1157,37.1238,35145.0
2023-02-10 15:00:00,45.57,45.6,45.5,45.55,66410.0,37.132,37.1564,37.0749,37.1157,66410.0
2023-02-10 15:30:00,45.55,45.63,45.54,45.59,159176.0,37.1157,37.1809,37.1075,37.1483,159176.0
2023-02-13 09:30:00,45.55,45.82,45.55,45.77,69050.0,37.1157,37.3357,37.1157,37.2949,69050.0
2023-02-13 10:00:00,45.78,45.86,45.75,45.86,27824.0,37.3031,37.3683,37.2786,37.3683,27824.0
2023-02-13 10:30:00,45.87,45.93,45.8,45.8,32400.0,37.3764,37.4253,37.3194,37.3194,32400.0
2023-02-13 11:00:00,45.81,45.84,45.75,45.75,26647.0,37.3275,37.352,37.2786,37.2786,26647.0
2023-02-13 11:30:00,45.75,45.8,45.64,45.69,44746.0,37.2786,37.3194,37.189,37.2298,44746.0
2023-02-13 12:00:00,45.69,45.72,45.63,45.65,52255.0,37.2298,37.2542,37.1809,37.1972,52255.0
2023-02-13 12:30:00,45.65,45.76,45.65,45.72,27515.0,37.1972,37.2868,37.1972,37.2542,27515.0
2023-02-13 13:00:00,45.72,45.74,45.66,45.73,26585.0,37.2542,37.2705,37.2053,37.2623,26585.0
2023-02-13 13:30:00,45.75,45.83,45.7,45.83,28527.0,37.2786,37.3438,37.2379,37.3438,28527.0
2023-02-13 14:00:00,45.83,45.86,45.79,45.85,24794.0,37.3438,37.3683,37.3112,37.3601,24794.0
2023-02-13 14:30:00,45.85,45.86,45.79,45.83,24058.0,37.3601,37.3683,37.3112,37.3438,24058.0
2023-02-13 15:00:00,45.83,45.87,45.79,45.86,40597.0,37.3438,37.3764,37.3112,37.3683,40597.0
2023-02-13 15:30:00,45.87,45.94,45.81,45.83,210116.0,37.3764,37.4335,37.3275,37.3438,210116.0
2023-02-14 09:30:00,45.94,45.94,45.54,45.84,92152.0,37.4335,37.4335,37.1075,37.352,92152.0
2023-02-14 10:00:00,45.85,46.11,45.85,45.92,80635.0,37.3601,37.572,37.3601,37.4172,80635.0
2023-02-14 10:30:00,45.92,45.92,45.59,45.6,70943.0,37.4172,37.4172,37.1483,37.1564,70943.0
2023-02-14 11:00:00,45.6,45.84,45.59,45.66,51481.0,37.1564,37.352,37.1483,37.2053,51481.0
2023-02-14 11:30:00,45.64,45.74,45.6,45.72,102053.0,37.189,37.2705,37.1564,37.2542,102053.0
2023-02-14 12:00:00,45.72,45.87,45.71,45.82,62407.0,37.2542,37.3764,37.2461,37.3357,62407.0
2023-02-14 12:30:00,45.8,45.84,45.75,45.82,38084.0,37.3194,37.352,37.2786,37.3357,38084.0
2023-02-14 13:00:00,45.82,46.0,45.82,45.87,54809.0,37.3357,37.4824,37.3357,37.3764,54809.0
2023-02-14 13:30:00,45.87,45.94,45.82,45.83,37218.0,37.3764,37.4335,37.3357,37.3438,37218.0
2023-02-14 14:00:00,45.84,45.85,45.73,45.81,30450.0,37.352,37.3601,37.2623,37.3275,30450.0
2023-02-14 14:30:00,45.81,45.87,45.79,45.83,38922.0,37.3275,37.3764,37.3112,37.3438,38922.0
2023-02-14 15:00:00,45.83,45.85,45.79,45.82,31817.0,37.3438,37.3601,37.3112,37.3357,31817.0
2023-02-14 15:30:00,45.82,45.9,45.8,45.83,102861.0,37.3357,37.4009,37.3194,37.3438,102861.0
2023-02-15 09:30:00,45.55,45.55,45.38,45.38,72300.0,37.1157,37.1157,36.9772,36.9772,72300.0
2023-02-15 10:00:00,45.4,45.46,45.32,45.41,29170.0,36.9935,37.0423,36.9283,37.0016,29170.0
2023-02-15 10:30:00,45.4,45.48,45.4,45.43,40799.0,36.9935,37.0586,36.9935,37.0179,40799.0
2023-02-15 11:00:00,45.43,45.55,45.4,45.49,37510.0,37.0179,37.1157,36.9935,37.0668,37510.0
2023-02-15 11:30:00,45.5,45.63,45.47,45.56,30583.0,37.0749,37.1809,37.0505,37.1238,30583.0
2023-02-15 12:00:00,45.56,45.56,45.41,45.42,45351.0,37.1238,37.1238,37.0016,37.0098,45351.0
2023-02-15 12:30:00,45.41,45.5,45.39,45.47,38313.0,37.0016,37.0749,36.9853,37.0505,38313.0
2023-02-15 13:00:00,45.47,45.55,45.42,45.55,40182.0,37.0505,37.1157,37.0098,37.1157,40182.0
2023-02-15 13:30:00,45.56,45.57,45.51,45.56,28131.0,37.1238,37.132,37.0831,37.1238,28131.0
2023-02-15 14:00:00,45.56,45.61,45.54,45.59,46620.0,37.1238,37.1646,37.1075,37.1483,46620.0
2023-02-15 14:30:00,45.59,45.61,45.51,45.51,52172.0,37.1483,37.1646,37.0831,37.0831,52172.0
2023-02-15 15:00:00,45.52,45.55,45.5,45.53,55420.0,37.0912,37.1157,37.0749,37.0994,55420.0
2023-02-15 15:30:00,45.54,45.61,45.5,45.61,226352.0,37.1075,37.1646,37.0749,37.1646,226352.0
2023-02-16 09:30:00,45.31,45.43,44.97,45.02,106079.0,36.9201,37.0179,36.6431,36.6838,106079.0
2023-02-16 10:00:00,45.01,45.15,44.87,45.13,78909.0,36.6757,36.7897,36.5616,36.7734,78909.0
2023-02-16 10:30:00,45.13,45.21,45.1,45.17,47498.0,36.7734,36.8386,36.749,36.806,47498.0
2023-02-16 11:00:00,45.17,45.22,45.11,45.22,43710.0,36.806,36.8468,36.7572,36.8468,43710.0
2023-02-16 11:30:00,45.23,45.33,45.21,45.27,75817.0,36.8549,36.9364,36.8386,36.8875,75817.0
2023-02-16 12:00:00,45.27,45.41,45.23,45.37,106719.0,36.8875,37.0016,36.8549,36.969,106719.0
2023-02-16 12:30:00,45.37,45.53,45.36,45.48,92928.0,36.969,37.0994,36.9609,37.0586,92928.0
2023-02-16 13:00:00,45.49,45.51,45.38,45.39,66958.0,37.0668,37.0831,36.9772,36.9853,66958.0
2023-02-16 13:30:00,45.39,45.54,45.38,45.49,62937.0,36.9853,37.1075,36.9772,37.0668,62937.0
2023-02-16 14:00:00,45.51,45.57,45.46,45.52,101671.0,37.0831,37.132,37.0423,37.0912,101671.0
2023-02-16 14:30:00,45.52,45.58,45.51,45.51,64148.0,37.0912,37.1401,37.0831,37.0831,64148.0
2023-02-16 15:00:00,45.52,45.52,45.34,45.34,151431.0,37.0912,37.0912,36.9446,36.9446,151431.0
2023-02-16 15:30:00,45.34,45.39,45.28,45.31,193927.0,36.9446,36.9853,36.8957,36.9201,193927.0
2023-02-17 09:30:00,45.29,45.59,45.2,45.41,109382.0,36.9038,37.1483,36.8305,37.0016,109382.0
2023-02-17 10:00:00,45.41,45.56,45.41,45.44,80983.0,37.0016,37.1238,37.0016,37.026,80983.0
2023-02-17 10:30:00,45.45,45.57,45.35,45.38,47728.0,37.0342,37.132,36.9527,36.9772,47728.0
2023-02-17 11:00:00,45.36,45.45,45.28,45.28,45467.0,36.9609,37.0342,36.8957,36.8957,45467.0
2023-02-17 11:30:00,45.29,45.49,45.27,45.49,34555.0,36.9038,37.0668,36.8875,37.0668,34555.0
2023-02-17 12:00:00,45.5,45.63,45.49,45.61,38983.0,37.0749,37.1809,37.0668,37.1646,38983.0
2023-02-17 12:30:00,45.61,45.63,45.51,45.56,27652.0,37.1646,37.1809,37.0831,37.1238,27652.0
2023-02-17 13:00:00,45.56,45.64,45.51,45.64,28485.0,37.1238,37.189,37.0831,37.189,28485.0
2023-02-17 13:30:00,45.63,45.72,45.59,45.7,33371.0,37.1809,37.2542,37.1483,37.2379,33371.0
2023-02-17 14:00:00,45.7,45.87,45.7,45.8,42926.0,37.2379,37.3764,37.2379,37.3194,42926.0
2023-02-17 14:30:00,45.81,45.85,45.77,45.81,43211.0,37.3275,37.3601,37.2949,37.3275,43211.0
2023-02-17 15:00:00,45.81,45.87,45.8,45.81,41829.0,37.3275,37.3764,37.3194,37.3275,41829.0
2023-02-17 15:30:00,45.82,45.88,45.8,45.83,202217.0,37.3357,37.3846,37.3194,37.3438,202217.0
2023-02-21 09:30:00,45.6,45.83,45.27,45.29,129197.0,37.1564,37.3438,36.8875,36.9038,129197.0
2023-02-21 10:00:00,45.29,45.44,45.25,45.44,62367.0,36.9038,37.026,36.8712,37.026,62367.0
2023-02-21 10:30:00,45.44,45.5,45.35,45.37,45674.0,37.026,37.0749,36.9527,36.969,45674.0
2023-02-21 11:00:00,45.36,45.37,45.21,45.3,44395.0,36.9609,36.969,36.8386,36.912,44395.0
2023-02-21 11:30:00,45.29,45.32,45.09,45.15,36916.0,36.9038,36.9283,36.7409,36.7897,36916.0
2023-02-21 12:00:00,45.15,45.18,45.06,45.09,60146.0,36.7897,36.8142,36.7164,36.7409,60146.0
2023-02-21 12:30:00,45.08,45.17,45.07,45.17,49420.0,36.7327,36.806,36.7246,36.806,49420.0
2023-02-21 13:00:00,45.18,45.21,45.07,45.09,22074.0,36.8142,36.8386,36.7246,36.7409,22074.0
2023-02-21 13:30:00,45.09,45.11,45.03,45.08,25721.0,36.7409,36.7572,36.692,36.7327,25721.0
2023-02-21 14:00:00,45.08,45.09,45.01,45.06,34072.0,36.7327,36.7409,36.6757,36.7164,34072.0
2023-02-21 14:30:00,45.05,45.13,45.03,45.07,48532.0,36.7083,36.7734,36.692,36.7246,48532.0
2023-02-21 15:00:00,45.07,45.12,45.02,45.12,55482.0,36.7246,36.7653,36.6838,36.7653,55482.0
2023-02-21 15:30:00,45.13,45.18,45.09,45.14,128012.0,36.7734,36.8142,36.7409,36.7816,128012.0
2023-02-22 09:30:00,45.31,45.39,45.17,45.23,56058.0,36.9201,36.9853,36.806,36.8549,56058.0
2023-02-22 10:00:00,45.23,45.26,45.02,45.06,26712.0,36.8549,36.8794,36.6838,36.7164,26712.0
2023-02-22 10:30:00,45.04,45.21,44.98,45.19,68453.0,36.7001,36.8386,36.6512,36.8223,68453.0
2023-02-22 11:00:00,45.16,45.25,45.15,45.18,32146.0,36.7979,36.8712,36.7897,36.8142,32146.0
2023-02-22 11:30:00,45.18,45.24,45.14,45.18,22286.0,36.8142,36.8631,36.7816,36.8142,22286.0
2023-02-22 12:00:00,45.18,45.25,45.12,45.23,35328.0,36.8142,36.8712,36.7653,36.8549,35328.0
2023-02-22 12:30:00,45.23,45.25,45.19,45.22,41819.0,36.8549,36.8712,36.8223,36.8468,41819.0
2023-02-22 13:00:00,45.21,45.25,45.2,45.23,34512.0,36.8386,36.8712,36.8305,36.8549,34512.0
2023-02-22 13:30:00,45.24,45.24,45.09,45.09,35611.0,36.8631,36.8631,36.7409,36.7409,35611.0
2023-02-22 14:00:00,45.09,45.17,44.95,45.03,73013.0,36.7409,36.806,36.6268,36.692,73013.0
2023-02-22 14:30:00,45.02,45.03,44.91,44.92,46244.0,36.6838,36.692,36.5942,36.6023,46244.0
2023-02-22 15:00:00,44.92,44.97,44.88,44.9,57715.0,36.6023,36.6431,36.5697,36.586,57715.0
2023-02-22 15:30:00,44.9,44.96,44.86,44.96,127245.0,36.586,36.6349,36.5534,36.6349,127245.0
2023-02-23 09:30:00,45.07,45.21,44.87,45.0,105863.0,36.7246,36.8386,36.5616,36.6675,105863.0
2023-02-23 10:00:00,45.0,45.07,44.87,45.0,44244.0,36.6675,36.7246,36.5616,36.6675,44244.0
2023-02-23 10:30:00,44.98,44.99,44.8,44.82,43491.0,36.6512,36.6594,36.5046,36.5209,43491.0
2023-02-23 11:00:00,44.81,44.87,44.57,44.59,37662.0,36.5127,36.5616,36.3171,36.3334,37662.0
2023-02-23 11:30:00,44.6,44.66,44.55,44.57,30774.0,36.3416,36.3905,36.3008,36.3171,30774.0
2023-02-23 12:00:00,44.57,44.69,44.57,44.67,43331.0,36.3171,36.4149,36.3171,36.3986,43331.0
2023-02-23 12:30:00,44.65,44.74,44.65,44.72,40783.0,36.3823,36.4557,36.3823,36.4394,40783.0
2023-02-23 13:00:00,44.71,44.82,44.71,44.79,37634.0,36.4312,36.5209,36.4312,36.4964,37634.0
2023-02-23 13:30:00,44.78,44.82,44.75,44.76,29252.0,36.4883,36.5209,36.4638,36.472,29252.0
2023-02-23 14:00:00,44.77,44.88,44.73,44.87,29489.0,36.4801,36.5697,36.4475,36.5616,29489.0
2023-02-23 14:30:00,44.87,44.93,44.87,44.89,33079.0,36.5616,36.6105,36.5616,36.5779,33079.0
2023-02-23 15:00:00,44.88,44.94,44.88,44.94,45700.0,36.5697,36.6186,36.5697,36.6186,45700.0
2023-02-23 15:30:00,44.94,44.95,44.88,44.92,172630.0,36.6186,36.6268,36.5697,36.6023,172630.0
2023-02-24 09:30:00,44.5,44.54,44.12,44.24,92670.0,36.2601,36.2927,35.9505,36.0482,92670.0
2023-02-24 10:00:00,44.22,44.33,44.14,44.16,56224.0,36.032,36.1216,35.9668,35.9831,56224.0
2023-02-24 10:30:00,44.16,44.2,44.04,44.1,50157.0,35.9831,36.0157,35.8853,35.9342,50157.0
2023-02-24 11:00:00,44.11,44.27,44.11,44.24,32322.0,35.9423,36.0727,35.9423,36.0482,32322.0
2023-02-24 11:30:00,44.25,44.31,44.2,44.2,50000.0,36.0564,36.1053,36.0157,36.0157,50000.0
2023-02-24 12:00:00,44.23,44.25,44.18,44.24,33210.0,36.0401,36.0564,35.9994,36.0482,33210.0
2023-02-24 12:30:00,44.25,44.26,44.13,44.16,40076.0,36.0564,36.0645,35.9586,35.9831,40076.0
2023-02-24 13:00:00,44.16,44.2,44.11,44.2,22480.0,35.9831,36.0157,35.9423,36.0157,22480.0
2023-02-24 13:30:00,44.19,44.28,44.14,44.24,25276.0,36.0075,36.0808,35.9668,36.0482,25276.0
2023-02-24 14:00:00,44.25,44.35,44.23,44.33,33070.0,36.0564,36.1379,36.0401,36.1216,33070.0
2023-02-24 14:30:00,44.33,44.39,44.28,44.36,39404.0,36.1216,36.1705,36.0808,36.146,39404.0
2023-02-24 15:00:00,44.37,44.39,44.27,44.3,74831.0,36.1542,36.1705,36.0727,36.0971,74831.0
2023-02-24 15:30:00,44.3,44.45,44.24,44.44,148852.0,36.0971,36.2194,36.0482,36.2112,148852.0
2023-02-27 09:30:00,44.58,44.89,44.57,44.87,76769.0,36.3253,36.5779,36.3171,36.5616,76769.0
2023-02-27 10:00:00,44.86,44.98,44.77,44.94,30765.0,36.5534,36.6512,36.4801,36.6186,30765.0
2023-02-27 10:30:00,44.91,44.96,44.68,44.72,50387.0,36.5942,36.6349,36.4068,36.4394,50387.0
2023-02-27 11:00:00,44.73,44.79,44.62,44.62,27831.0,36.4475,36.4964,36.3579,36.3579,27831.0
2023-02-27 11:30:00,44.62,44.63,44.53,44.55,22842.0,36.3579,36.366,36.2845,36.3008,22842.0
2023-02-27 12:00:00,44.56,44.56,44.46,44.54,32321.0,36.309,36.309,36.2275,36.2927,32321.0
2023-02-27 12:30:00,44.54,44.61,44.54,44.59,35749.0,36.2927,36.3497,36.2927,36.3334,35749.0
2023-02-27 13:00:00,44.59,44.67,44.58,44.64,28628.0,36.3334,36.3986,36.3253,36.3742,28628.0
2023-02-27 13:30:00,44.64,44.65,44.54,44.64,16019.0,36.3742,36.3823,36.2927,36.3742,16019.0
2023-02-27 14:00:00,44.65,44.67,44.58,44.62,38446.0,36.3823,36.3986,36.3253,36.3579,38446.0
2023-02-27 14:30:00,44.62,44.66,44.56,44.6,25026.0,36.3579,36.3905,36.309,36.3416,25026.0
2023-02-27 15:00:00,44.6,44.61,44.52,44.54,45907.0,36.3416,36.3497,36.2764,36.2927,45907.0
2023-02-27 15:30:00,44.55,44.55,44.47,44.5,94677.0,36.3008,36.3008,36.2357,36.2601,94677.0
2023-02-28 09:30:00,44.41,44.41,44.11,44.24,67460.0,36.1868,36.1868,35.9423,36.0482,67460.0
2023-02-28 10:00:00,44.25,44.3,44.14,44.24,39280.0,36.0564,36.0971,35.9668,36.0482,39280.0
2023-02-28 10:30:00,44.25,44.27,44.14,44.16,26668.0,36.0564,36.0727,35.9668,35.9831,26668.0
2023-02-28 11:00:00,44.17,44.29,44.17,44.23,33818.0,35.9912,36.089,35.9912,36.0401,33818.0
2023-02-28 11:30:00,44.22,44.24,44.14,44.23,25839.0,36.032,36.0482,35.9668,36.0401,25839.0
2023-02-28 12:00:00,44.23,44.38,44.23,44.31,41968.0,36.0401,36.1623,36.0401,36.1053,41968.0
2023-02-28 12:30:00,44.31,44.36,44.29,44.35,19805.0,36.1053,36.146,36.089,36.1379,19805.0
2023-02-28 13:00:00,44.35,44.36,44.29,44.3,22742.0,36.1379,36.146,36.089,36.0971,22742.0
2023-02-28 13:30:00,44.31,44.32,44.26,44.27,54279.0,36.1053,36.1134,36.0645,36.0727,54279.0
2023-02-28 14:00:00,44.28,44.3,44.19,44.2,30829.0,36.0808,36.0971,36.0075,36.0157,30829.0
2023-02-28 14:30:00,44.2,44.23,44.18,44.2,119192.0,36.0157,36.0401,35.9994,36.0157,119192.0
2023-02-28 15:00:00,44.2,44.21,44.16,44.2,34910.0,36.0157,36.0238,35.9831,36.0157,34910.0
2023-02-28 15:30:00,44.2,44.33,44.18,44.26,229080.0,36.0157,36.1216,35.9994,36.0645,229080.0
2023-03-01 09:30:00,44.26,44.58,44.14,44.5,81794.0,36.0645,36.3253,35.9668,36.2601,81794.0
2023-03-01 10:00:00,44.5,44.52,44.18,44.21,61003.0,36.2601,36.2764,35.9994,36.0238,61003.0
2023-03-01 10:30:00,44.18,44.38,44.13,44.31,36768.0,35.9994,36.1623,35.9586,36.1053,36768.0
2023-03-01 11:00:00,44.31,44.31,44.13,44.22,37822.0,36.1053,36.1053,35.9586,36.032,37822.0
2023-03-01 11:30:00,44.21,44.43,44.21,44.39,54180.0,36.0238,36.2031,36.0238,36.1705,54180.0
2023-03-01 12:00:00,44.39,44.46,44.35,44.41,34694.0,36.1705,36.2275,36.1379,36.1868,34694.0
2023-03-01 12:30:00,44.42,44.43,44.31,44.33,20840.0,36.1949,36.2031,36.1053,36.1216,20840.0
2023-03-01 13:00:00,44.32,44.33,44.23,44.27,28603.0,36.1134,36.1216,36.0401,36.0727,28603.0
2023-03-01 13:30:00,44.25,44.26,44.21,44.26,21251.0,36.0564,36.0645,36.0238,36.0645,21251.0
2023-03-01 14:00:00,44.25,44.25,44.16,44.18,45161.0,36.0564,36.0564,35.9831,35.9994,45161.0
2023-03-01 14:30:00,44.16,44.24,44.15,44.23,65387.0,35.9831,36.0482,35.9749,36.0401,65387.0
2023-03-01 15:00:00,44.21,44.29,44.2,44.25,51368.0,36.0238,36.089,36.0157,36.0564,51368.0
2023-03-01 15:30:00,44.25,44.3,44.19,44.29,141769.0,36.0564,36.0971,36.0075,36.089,141769.0
2023-03-02 09:30:00,44.16,44.31,44.15,44.3,61270.0,35.9831,36.1053,35.9749,36.0971,61270.0
2023-03-02 10:00:00,44.29,44.4,44.09,44.15,61341.0,36.089,36.1786,35.926,35.9749,61341.0
2023-03-02 10:30:00,44.15,44.16,44.07,44.12,54328.0,35.9749,35.9831,35.9097,35.9505,54328.0
2023-03-02 11:00:00,44.11,44.14,44.01,44.02,62308.0,35.9423,35.9668,35.8608,35.869,62308.0
2023-03-02 11:30:00,44.02,44.06,43.95,43.98,77746.0,35.869,35.9016,35.8119,35.8364,77746.0
2023-03-02 12:00:00,43.99,44.02,43.93,43.95,34570.0,35.8445,35.869,35.7956,35.8119,34570.0
2023-03-02 12:30:00,43.95,43.99,43.87,43.89,56709.0,35.8119,35.8445,35.7468,35.7631,56709.0
2023-03-02 13:00:00,43.9,43.91,43.84,43.85,35474.0,35.7712,35.7794,35.7223,35.7305,35474.0
2023-03-02 13:30:00,43.84,43.98,43.83,43.95,38296.0,35.7223,35.8364,35.7142,35.8119,38296.0
2023-03-02 14:00:00,43.97,44.03,43.96,44.03,30839.0,35.8282,35.8771,35.8201,35.8771,30839.0
2023-03-02 14:30:00,44.03,44.05,43.97,43.98,30637.0,35.8771,35.8934,35.8282,35.8364,30637.0
2023-03-02 15:00:00,43.98,44.0,43.95,43.96,37389.0,35.8364,35.8527,35.8119,35.8201,37389.0
2023-03-02 15:30:00,43.97,44.06,43.95,44.02,98987.0,35.8282,35.9016,35.8119,35.869,98987.0
2023-03-03 09:30:00,44.02,44.42,44.0,44.34,79386.0,35.869,36.1949,35.8527,36.1297,79386.0
2023-03-03 10:00:00,44.36,44.41,44.1,44.38,67742.0,36.146,36.1868,35.9342,36.1623,67742.0
2023-03-03 10:30:00,44.36,44.46,44.3,44.38,146492.0,36.146,36.2275,36.0971,36.1623,146492.0
2023-03-03 11:00:00,44.37,44.38,44.25,44.38,32592.0,36.1542,36.1623,36.0564,36.1623,32592.0
2023-03-03 11:30:00,44.37,44.38,44.26,44.38,61395.0,36.1542,36.1623,36.0645,36.1623,61395.0
2023-03-03 12:00:00,44.38,44.43,44.35,44.38,49873.0,36.1623,36.2031,36.1379,36.1623,49873.0
2023-03-03 12:30:00,44.37,44.44,44.35,44.4,27592.0,36.1542,36.2112,36.1379,36.1786,27592.0
2023-03-03 13:00:00,44.4,44.45,44.36,44.45,36850.0,36.1786,36.2194,36.146,36.2194,36850.0
2023-03-03 13:30:00,44.45,44.48,44.4,44.45,100090.0,36.2194,36.2438,36.1786,36.2194,100090.0
2023-03-03 14:00:00,44.46,44.5,44.44,44.5,36659.0,36.2275,36.2601,36.2112,36.2601,36659.0
2023-03-03 14:30:00,44.5,44.56,44.48,44.53,63201.0,36.2601,36.309,36.2438,36.2845,63201.0
2023-03-03 15:00:00,44.54,44.63,44.51,44.55,157124.0,36.2927,36.366,36.2683,36.3008,157124.0
2023-03-03 15:30:00,44.55,44.55,44.45,44.52,117006.0,36.3008,36.3008,36.2194,36.2764,117006.0
2023-03-06 09:30:00,44.52,44.74,44.47,44.71,62887.0,36.2764,36.4557,36.2357,36.4312,62887.0
2023-03-06 10:00:00,44.73,44.77,44.66,44.7,39866.0,36.4475,36.4801,36.3905,36.4231,39866.0
2023-03-06 10:30:00,44.7,44.77,44.63,44.75,49051.0,36.4231,36.4801,36.366,36.4638,49051.0
2023-03-06 11:00:00,44.75,44.79,44.65,44.68,28622.0,36.4638,36.4964,36.3823,36.4068,28622.0
2023-03-06 11:30:00,44.68,44.71,44.62,44.69,47086.0,36.4068,36.4312,36.3579,36.4149,47086.0
2023-03-06 12:00:00,44.7,44.75,44.63,44.66,35501.0,36.4231,36.4638,36.366,36.3905,35501.0
2023-03-06 12:30:00,44.65,44.68,44.57,44.68,38447.0,36.3823,36.4068,36.3171,36.4068,38447.0
2023-03-06 13:00:00,44.67,44.68,44.62,44.66,22871.0,36.3986,36.4068,36.3579,36.3905,22871.0
2023-03-06 13:30:00,44.66,44.68,44.58,44.58,32013.0,36.3905,36.4068,36.3253,36.3253,32013.0
2023-03-06 14:00:00,44.59,44.6,44.55,44.59,19258.0,36.3334,36.3416,36.3008,36.3334,19258.0
2023-03-06 14:30:00,44.59,44.61,44.54,44.55,28096.0,36.3334,36.3497,36.2927,36.3008,28096.0
2023-03-06 15:00:00,44.56,44.58,44.52,44.52,28097.0,36.309,36.3253,36.2764,36.2764,28097.0
2023-03-06 15:30:00,44.53,44.57,44.51,44.55,140206.0,36.2845,36.3171,36.2683,36.3008,140206.0
2023-03-07 09:30:00,44.46,44.59,44.34,44.59,92200.0,36.2275,36.3334,36.1297,36.3334,92200.0
2023-03-07 10:00:00,44.56,44.56,44.11,44.16,149235.0,36.309,36.309,35.9423,35.9831,149235.0
2023-03-07 10:30:00,44.15,44.27,44.11,44.13,95929.0,35.9749,36.0727,35.9423,35.9586,95929.0
2023-03-07 11:00:00,44.12,44.27,44.11,44.14,64508.0,35.9505,36.0727,35.9423,35.9668,64508.0
2023-03-07 11:30:00,44.15,44.22,44.09,44.09,64214.0,35.9749,36.032,35.926,35.926,64214.0
2023-03-07 12:00:00,44.09,44.24,44.03,44.19,51807.0,35.926,36.0482,35.8771,36.0075,51807.0
2023-03-07 12:30:00,44.18,44.21,44.12,44.13,25682.0,35.9994,36.0238,35.9505,35.9586,25682.0
2023-03-07 13:00:00,44.13,44.17,44.05,44.09,35586.0,35.9586,35.9912,35.8934,35.926,35586.0
2023-03-07 13:30:00,44.08,44.09,43.94,43.95,41651.0,35.9179,35.926,35.8038,35.8119,41651.0
2023-03-07 14:00:00,43.94,44.0,43.92,43.93,50391.0,35.8038,35.8527,35.7875,35.7956,50391.0
2023-03-07 14:30:00,43.94,43.95,43.91,43.91,24502.0,35.8038,35.8119,35.7794,35.7794,24502.0
2023-03-07 15:00:00,43.92,44.0,43.91,43.97,42583.0,35.7875,35.8527,35.7794,35.8282,42583.0
2023-03-07 15:30:00,43.98,44.07,43.98,44.01,261758.0,35.8364,35.9097,35.8364,35.8608,261758.0
2023-03-08 09:30:00,43.93,44.07,43.8,44.06,88627.0,35.7956,35.9097,35.6897,35.9016,88627.0
2023-03-08 10:00:00,44.01,44.15,43.84,43.98,72553.0,35.8608,35.9749,35.7223,35.8364,72553.0
2023-03-08 10:30:00,43.98,44.1,43.96,43.98,57560.0,35.8364,35.9342,35.8201,35.8364,57560.0
2023-03-08 11:00:00,43.99,44.1,43.99,44.05,54699.0,35.8445,35.9342,35.8445,35.8934,54699.0
2023-03-08 11:30:00,44.06,44.13,44.0,44.04,51176.0,35.9016,35.9586,35.8527,35.8853,51176.0
2023-03-08 12:00:00,44.04,44.04,43.93,43.95,25724.0,35.8853,35.8853,35.7956,35.8119,25724.0
2023-03-08 12:30:00,43.94,44.01,43.89,43.9,23805.0,35.8038,35.8608,35.7631,35.7712,23805.0
2023-03-08 13:00:00,43.89,43.91,43.8,43.8,28028.0,35.7631,35.7794,35.6897,35.6897,28028.0
2023-03-08 13:30:00,43.81,43.82,43.76,43.8,58456.0,35.6979,35.706,35.6571,35.6897,58456.0
2023-03-08 14:00:00,43.8,43.82,43.77,43.82,45695.0,35.6897,35.706,35.6653,35.706,45695.0
2023-03-08 14:30:00,43.82,43.83,43.75,43.77,34982.0,35.706,35.7142,35.649,35.6653,34982.0
2023-03-08 15:00:00,43.77,43.88,43.77,43.87,47847.0,35.6653,35.7549,35.6653,35.7468,47847.0
2023-03-08 15:30:00,43.87,43.94,43.87,43.93,149393.0,35.7468,35.8038,35.7468,35.7956,149393.0
2023-03-09 09:30:00,43.95,44.07,43.73,43.97,80630.0,35.8119,35.9097,35.6327,35.8282,80630.0
2023-03-09 10:00:00,43.97,44.01,43.85,43.95,59180.0,35.8282,35.8608,35.7305,35.8119,59180.0
2023-03-09 10:30:00,43.95,44.14,43.95,44.05,103455.0,35.8119,35.9668,35.8119,35.8934,103455.0
2023-03-09 11:00:00,44.06,44.08,43.98,43.98,58486.0,35.9016,35.9179,35.8364,35.8364,58486.0
2023-03-09 11:30:00,43.99,44.06,43.91,43.92,35867.0,35.8445,35.9016,35.7794,35.7875,35867.0
2023-03-09 12:00:00,43.91,43.99,43.84,43.98,64607.0,35.7794,35.8445,35.7223,35.8364,64607.0
2023-03-09 12:30:00,43.98,43.99,43.9,43.92,45849.0,35.8364,35.8445,35.7712,35.7875,45849.0
2023-03-09 13:00:00,43.91,43.97,43.85,43.88,37125.0,35.7794,35.8282,35.7305,35.7549,37125.0
2023-03-09 13:30:00,43.87,43.87,43.8,43.84,44625.0,35.7468,35.7468,35.6897,35.7223,44625.0
2023-03-09 14:00:00,43.84,43.85,43.75,43.75,37129.0,35.7223,35.7305,35.649,35.649,37129.0
2023-03-09 14:30:00,43.74,43.75,43.56,43.57,40137.0,35.6408,35.649,35.4942,35.5023,40137.0
2023-03-09 15:00:00,43.57,43.58,43.41,43.45,82788.0,35.5023,35.5105,35.3719,35.4045,82788.0
2023-03-09 15:30:00,43.44,43.5,43.37,43.41,152729.0,35.3964,35.4453,35.3393,35.3719,152729.0
2023-03-10 09:30:00,43.52,43.61,43.15,43.41,136414.0,35.4616,35.5349,35.1601,35.3719,136414.0
2023-03-10 10:00:00,43.41,43.52,43.29,43.29,106536.0,35.3719,35.4616,35.2742,35.2742,106536.0
2023-03-10 10:30:00,43.29,43.48,43.2,43.47,96671.0,35.2742,35.429,35.2008,35.4208,96671.0
2023-03-10 11:00:00,43.48,43.49,43.34,43.47,67143.0,35.429,35.4371,35.3149,35.4208,67143.0
2023-03-10 11:30:00,43.46,43.62,43.41,43.41,108331.0,35.4127,35.5431,35.3719,35.3719,108331.0
2023-03-10 12:00:00,43.41,43.46,43.32,43.4,85976.0,35.3719,35.4127,35.2986,35.3638,85976.0
2023-03-10 12:30:00,43.43,43.55,43.39,43.39,101483.0,35.3882,35.486,35.3556,35.3556,101483.0
2023-03-10 13:00:00,43.4,43.43,43.15,43.18,63725.0,35.3638,35.3882,35.1601,35.1845,63725.0
2023-03-10 13:30:00,43.19,43.19,43.05,43.09,47101.0,35.1927,35.1927,35.0786,35.1112,47101.0
2023-03-10 14:00:00,43.09,43.29,43.08,43.18,62861.0,35.1112,35.2742,35.103,35.1845,62861.0
2023-03-10 14:30:00,43.17,43.38,43.17,43.32,74652.0,35.1764,35.3475,35.1764,35.2986,74652.0
2023-03-10 15:00:00,43.33,43.34,43.2,43.22,77107.0,35.3067,35.3149,35.2008,35.2171,77107.0
2023-03-10 15:30:00,43.23,43.26,43.13,43.19,230080.0,35.2253,35.2497,35.1438,35.1927,230080.0
2023-03-13 09:30:00,43.22,43.64,43.0,43.58,224581.0,35.2171,35.5593,35.0379,35.5105,224581.0
2023-03-13 10:00:00,43.58,43.8,43.33,43.35,128871.0,35.5105,35.6897,35.3067,35.323,128871.0
2023-03-13 10:30:00,43.37,43.57,43.27,43.54,142459.0,35.3393,35.5023,35.2579,35.4779,142459.0
2023-03-13 11:00:00,43.54,43.83,43.49,43.81,119638.0,35.4779,35.7142,35.4371,35.6979,119638.0
2023-03-13 11:30:00,43.82,43.94,43.67,43.93,199832.0,35.706,35.8038,35.5838,35.7956,199832.0
2023-03-13 12:00:00,43.94,44.05,43.64,43.75,191860.0,35.8038,35.8934,35.5593,35.649,191860.0
2023-03-13 12:30:00,43.75,43.75,43.47,43.6,83861.0,35.649,35.649,35.4208,35.5268,83861.0
2023-03-13 13:00:00,43.6,43.65,43.53,43.59,92250.0,35.5268,35.5675,35.4697,35.5186,92250.0
2023-03-13 13:30:00,43.59,43.74,43.52,43.7,80157.0,35.5186,35.6408,35.4616,35.6082,80157.0
2023-03-13 14:00:00,43.71,43.79,43.68,43.75,62541.0,35.6164,35.6816,35.5919,35.649,62541.0
2023-03-13 14:30:00,43.76,43.83,43.72,43.78,87821.0,35.6571,35.7142,35.6245,35.6734,87821.0
2023-03-13 15:00:00,43.78,43.86,43.67,43.73,190955.0,35.6734,35.7386,35.5838,35.6327,190955.0
2023-03-13 15:30:00,43.73,43.82,43.68,43.73,171576.0,35.6327,35.706,35.5919,35.6327,171576.0
2023-03-14 09:30:00,43.12,43.27,43.01,43.14,183179.0,35.7078,35.8321,35.6167,35.7244,183179.0
2023-03-14 10:00:00,43.13,43.36,43.08,43.29,96412.0,35.7161,35.9066,35.6747,35.8486,96412.0
2023-03-14 10:30:00,43.29,43.38,43.24,43.25,51797.0,35.8486,35.9231,35.8072,35.8155,51797.0
2023-03-14 11:00:00,43.25,43.36,43.21,43.29,41636.0,35.8155,35.9066,35.7824,35.8486,41636.0
2023-03-14 11:30:00,43.3,43.39,43.09,43.09,92913.0,35.8569,35.9314,35.683,35.683,92913.0
2023-03-14 12:00:00,43.1,43.2,43.05,43.07,116690.0,35.6913,35.7741,35.6499,35.6664,116690.0
2023-03-14 12:30:00,43.07,43.14,43.0,43.02,82008.0,35.6664,35.7244,35.6085,35.625,82008.0
2023-03-14 13:00:00,43.02,43.04,42.78,42.89,82043.0,35.625,35.6416,35.4263,35.5174,82043.0
2023-03-14 13:30:00,42.88,42.93,42.82,42.88,68007.0,35.5091,35.5505,35.4594,35.5091,68007.0
2023-03-14 14:00:00,42.89,42.94,42.83,42.91,42913.0,35.5174,35.5588,35.4677,35.5339,42913.0
2023-03-14 14:30:00,42.91,42.94,42.84,42.85,66583.0,35.5339,35.5588,35.476,35.4842,66583.0
2023-03-14 15:00:00,42.86,42.97,42.76,42.95,104007.0,35.4925,35.5836,35.4097,35.5671,104007.0
2023-03-14 15:30:00,42.96,43.31,42.95,43.28,226391.0,35.5753,35.8652,35.5671,35.8403,226391.0
2023-03-15 09:30:00,42.63,42.75,42.41,42.48,166008.0,35.3021,35.4014,35.1199,35.1778,166008.0
2023-03-15 10:00:00,42.45,42.65,42.39,42.48,140381.0,35.153,35.3186,35.1033,35.1778,140381.0
2023-03-15 10:30:00,42.48,42.69,42.42,42.68,109843.0,35.1778,35.3518,35.1282,35.3435,109843.0
2023-03-15 11:00:00,42.69,42.73,42.5,42.57,159389.0,35.3518,35.3849,35.1944,35.2524,159389.0
2023-03-15 11:30:00,42.55,42.62,42.5,42.57,61957.0,35.2358,35.2938,35.1944,35.2524,61957.0
2023-03-15 12:00:00,42.59,42.6,42.47,42.59,107006.0,35.2689,35.2772,35.1696,35.2689,107006.0
2023-03-15 12:30:00,42.58,42.85,42.58,42.73,123691.0,35.2607,35.4842,35.2607,35.3849,123691.0
2023-03-15 13:00:00,42.73,43.03,42.73,43.03,92997.0,35.3849,35.6333,35.3849,35.6333,92997.0
2023-03-15 13:30:00,43.02,43.16,42.93,43.15,98773.0,35.625,35.741,35.5505,35.7327,98773.0
2023-03-15 14:00:00,43.16,43.48,43.09,43.41,129315.0,35.741,36.006,35.683,35.948,129315.0
2023-03-15 14:30:00,43.42,43.57,43.38,43.54,182674.0,35.9563,36.0805,35.9231,36.0556,182674.0
2023-03-15 15:00:00,43.54,43.61,43.43,43.57,185997.0,36.0556,36.1136,35.9645,36.0805,185997.0
2023-03-15 15:30:00,43.57,43.59,43.31,43.42,351774.0,36.0805,36.097,35.8652,35.9563,351774.0
2023-03-16 09:30:00,43.4,43.41,43.1,43.14,96230.0,35.9397,35.948,35.6913,35.7244,96230.0
2023-03-16 10:00:00,43.14,43.16,42.89,43.15,80485.0,35.7244,35.741,35.5174,35.7327,80485.0
2023-03-16 10:30:00,43.16,43.54,43.13,43.52,87946.0,35.741,36.0556,35.7161,36.0391,87946.0
2023-03-16 11:00:00,43.52,43.56,43.41,43.44,89925.0,36.0391,36.0722,35.948,35.9728,89925.0
2023-03-16 11:30:00,43.45,43.5,43.31,43.36,67605.0,35.9811,36.0225,35.8652,35.9066,67605.0
2023-03-16 12:00:00,43.36,43.47,43.27,43.44,50473.0,35.9066,35.9977,35.8321,35.9728,50473.0
2023-03-16 12:30:00,43.45,43.45,43.31,43.38,90440.0,35.9811,35.9811,35.8652,35.9231,90440.0
2023-03-16 13:00:00,43.38,43.56,43.38,43.5,98779.0,35.9231,36.0722,35.9231,36.0225,98779.0
2023-03-16 13:30:00,43.48,43.52,43.44,43.49,91380.0,36.006,36.0391,35.9728,36.0142,91380.0
2023-03-16 14:00:00,43.48,43.54,43.45,43.54,85444.0,36.006,36.0556,35.9811,36.0556,85444.0
2023-03-16 14:30:00,43.53,43.56,43.41,43.52,99414.0,36.0474,36.0722,35.948,36.0391,99414.0
2023-03-16 15:00:00,43.53,43.59,43.51,43.56,78235.0,36.0474,36.097,36.0308,36.0722,78235.0
2023-03-16 15:30:00,43.55,43.63,43.51,43.62,216343.0,36.0639,36.1302,36.0308,36.1219,216343.0
2023-03-17 09:30:00,43.68,43.79,43.46,43.58,172227.0,36.1716,36.2627,35.9894,36.0888,172227.0
2023-03-17 10:00:00,43.59,43.75,43.34,43.41,73951.0,36.097,36.2295,35.89,35.948,73951.0
2023-03-17 10:30:00,43.43,43.49,43.36,43.46,59472.0,35.9645,36.0142,35.9066,35.9894,59472.0
2023-03-17 11:00:00,43.45,43.58,43.41,43.44,59828.0,35.9811,36.0888,35.948,35.9728,59828.0
2023-03-17 11:30:00,43.44,43.57,43.39,43.52,44491.0,35.9728,36.0805,35.9314,36.0391,44491.0
2023-03-17 12:00:00,43.53,43.7,43.5,43.69,60897.0,36.0474,36.1881,36.0225,36.1799,60897.0
2023-03-17 12:30:00,43.69,43.71,43.52,43.58,68383.0,36.1799,36.1964,36.0391,36.0888,68383.0
2023-03-17 13:00:00,43.58,43.69,43.57,43.65,39299.0,36.0888,36.1799,36.0805,36.1467,39299.0
2023-03-17 13:30:00,43.65,43.7,43.61,43.67,48619.0,36.1467,36.1881,36.1136,36.1633,48619.0
2023-03-17 14:00:00,43.68,43.71,43.54,43.55,52776.0,36.1716,36.1964,36.0556,36.0639,52776.0
2023-03-17 14:30:00,43.55,43.66,43.55,43.65,50028.0,36.0639,36.155,36.0639,36.1467,50028.0
2023-03-17 15:00:00,43.65,43.77,43.56,43.76,85608.0,36.1467,36.2461,36.0722,36.2378,85608.0
2023-03-17 15:30:00,43.76,43.81,43.67,43.67,207104.0,36.2378,36.2792,36.1633,36.1633,207104.0
2023-03-20 09:30:00,44.0,44.38,43.92,44.31,131772.0,36.4366,36.7512,36.3703,36.6933,131772.0
2023-03-20 10:00:00,44.32,44.4,44.16,44.32,71753.0,36.7016,36.7678,36.5691,36.7016,71753.0
2023-03-20 10:30:00,44.32,44.38,44.21,44.38,66733.0,36.7016,36.7512,36.6105,36.7512,66733.0
2023-03-20 11:00:00,44.38,44.45,44.37,44.44,54020.0,36.7512,36.8092,36.743,36.8009,54020.0
2023-03-20 11:30:00,44.44,44.44,44.31,44.38,53699.0,36.8009,36.8009,36.6933,36.7512,53699.0
2023-03-20 12:00:00,44.38,44.46,44.26,44.34,43793.0,36.7512,36.8175,36.6519,36.7181,43793.0
2023-03-20 12:30:00,44.35,44.42,44.27,44.36,82109.0,36.7264,36.7844,36.6602,36.7347,82109.0
2023-03-20 13:00:00,44.36,44.52,44.36,44.46,53757.0,36.7347,36.8672,36.7347,36.8175,53757.0
2023-03-20 13:30:00,44.46,44.48,44.34,44.38,42499.0,36.8175,36.8341,36.7181,36.7512,42499.0
2023-03-20 14:00:00,44.38,44.45,44.33,44.41,44540.0,36.7512,36.8092,36.7098,36.7761,44540.0
2023-03-20 14:30:00,44.41,44.46,44.36,44.46,48276.0,36.7761,36.8175,36.7347,36.8175,48276.0
2023-03-20 15:00:00,44.45,44.46,44.4,44.45,51597.0,36.8092,36.8175,36.7678,36.8092,51597.0
2023-03-20 15:30:00,44.44,44.51,44.43,44.45,232292.0,36.8009,36.8589,36.7927,36.8092,232292.0
2023-03-21 09:30:00,44.52,44.77,44.45,44.61,126991.0,36.8672,37.0742,36.8092,36.9417,126991.0
2023-03-21 10:00:00,44.6,44.63,44.4,44.44,84897.0,36.9334,36.9583,36.7678,36.8009,84897.0
2023-03-21 10:30:00,44.45,44.55,44.37,44.48,33928.0,36.8092,36.892,36.743,36.8341,33928.0
2023-03-21 11:00:00,44.49,44.51,44.21,44.23,69030.0,36.8423,36.8589,36.6105,36.627,69030.0
2023-03-21 11:30:00,44.24,44.31,44.15,44.15,64654.0,36.6353,36.6933,36.5608,36.5608,64654.0
2023-03-21 12:00:00,44.15,44.23,44.11,44.19,38213.0,36.5608,36.627,36.5277,36.5939,38213.0
2023-03-21 12:30:00,44.2,44.24,44.16,44.16,31327.0,36.6022,36.6353,36.5691,36.5691,31327.0
2023-03-21 13:00:00,44.16,44.18,44.08,44.12,27182.0,36.5691,36.5856,36.5028,36.5359,27182.0
2023-03-21 13:30:00,44.13,44.15,44.03,44.03,22689.0,36.5442,36.5608,36.4614,36.4614,22689.0
2023-03-21 14:00:00,44.03,44.23,44.0,44.19,61275.0,36.4614,36.627,36.4366,36.5939,61275.0
2023-03-21 14:30:00,44.19,44.26,44.17,44.25,35186.0,36.5939,36.6519,36.5773,36.6436,35186.0
2023-03-21 15:00:00,44.25,44.29,44.21,44.21,56787.0,36.6436,36.6767,36.6105,36.6105,56787.0
2023-03-21 15:30:00,44.22,44.28,44.16,44.16,137673.0,36.6187,36.6684,36.5691,36.5691,137673.0
2023-03-22 09:30:00,44.15,44.21,44.04,44.12,77554.0,36.5608,36.6105,36.4697,36.5359,77554.0
2023-03-22 10:00:00,44.1,44.14,44.01,44.12,50676.0,36.5194,36.5525,36.4448,36.5359,50676.0
2023-03-22 10:30:00,44.12,44.19,44.08,44.14,47158.0,36.5359,36.5939,36.5028,36.5525,47158.0
2023-03-22 11:00:00,44.14,44.19,44.1,44.1,55511.0,36.5525,36.5939,36.5194,36.5194,55511.0
2023-03-22 11:30:00,44.11,44.19,44.1,44.12,45053.0,36.5277,36.5939,36.5194,36.5359,45053.0
2023-03-22 12:00:00,44.13,44.17,44.1,44.13,38289.0,36.5442,36.5773,36.5194,36.5442,38289.0
2023-03-22 12:30:00,44.13,44.13,44.01,44.05,89943.0,36.5442,36.5442,36.4448,36.478,89943.0
2023-03-22 13:00:00,44.05,44.06,43.96,44.06,67365.0,36.478,36.4863,36.4034,36.4863,67365.0
2023-03-22 13:30:00,44.07,44.08,43.94,43.98,73659.0,36.4945,36.5028,36.3869,36.42,73659.0
2023-03-22 14:00:00,43.99,44.28,43.99,44.2,91197.0,36.4283,36.6684,36.4283,36.6022,91197.0
2023-03-22 14:30:00,44.21,44.4,44.0,44.12,155702.0,36.6105,36.7678,36.4366,36.5359,155702.0
2023-03-22 15:00:00,44.11,44.33,43.96,44.31,202218.0,36.5277,36.7098,36.4034,36.6933,202218.0
2023-03-22 15:30:00,44.32,44.32,43.85,43.86,359140.0,36.7016,36.7016,36.3124,36.3206,359140.0
2023-03-23 09:30:00,44.02,44.26,43.97,44.24,74471.0,36.4531,36.6519,36.4117,36.6353,74471.0
2023-03-23 10:00:00,44.24,44.27,44.1,44.13,105949.0,36.6353,36.6602,36.5194,36.5442,105949.0
2023-03-23 10:30:00,44.15,44.24,44.12,44.22,123107.0,36.5608,36.6353,36.5359,36.6187,123107.0
2023-03-23 11:00:00,44.22,44.32,44.22,44.23,47455.0,36.6187,36.7016,36.6187,36.627,47455.0
2023-03-23 11:30:00,44.23,44.36,44.23,44.36,46676.0,36.627,36.7347,36.627,36.7347,46676.0
2023-03-23 12:00:00,44.35,44.35,44.25,44.27,48148.0,36.7264,36.7264,36.6436,36.6602,48148.0
2023-03-23 12:30:00,44.27,44.29,44.16,44.24,65339.0,36.6602,36.6767,36.5691,36.6353,65339.0
2023-03-23 13:00:00,44.23,44.27,44.05,44.07,54121.0,36.627,36.6602,36.478,36.4945,54121.0
2023-03-23 13:30:00,44.06,44.1,43.97,43.98,62463.0,36.4863,36.5194,36.4117,36.42,62463.0
2023-03-23 14:00:00,44.01,44.05,43.89,43.89,53745.0,36.4448,36.478,36.3455,36.3455,53745.0
2023-03-23 14:30:00,43.87,43.91,43.75,43.82,107468.0,36.3289,36.362,36.2295,36.2875,107468.0
2023-03-23 15:00:00,43.83,43.99,43.79,43.88,113476.0,36.2958,36.4283,36.2627,36.3372,113476.0
2023-03-23 15:30:00,43.87,44.03,43.83,43.91,300978.0,36.3289,36.4614,36.2958,36.362,300978.0
2023-03-24 09:30:00,43.68,44.11,43.68,44.11,113488.0,36.1716,36.5277,36.1716,36.5277,113488.0
2023-03-24 10:00:00,44.11,44.14,43.99,44.07,76594.0,36.5277,36.5525,36.4283,36.4945,76594.0
2023-03-24 10:30:00,44.07,44.08,43.89,43.97,62483.0,36.4945,36.5028,36.3455,36.4117,62483.0
2023-03-24 11:00:00,43.97,44.04,43.9,43.98,79682.0,36.4117,36.4697,36.3538,36.42,79682.0
2023-03-24 11:30:00,43.99,44.09,43.94,44.01,77714.0,36.4283,36.5111,36.3869,36.4448,77714.0
2023-03-24 12:00:00,44.01,44.08,43.96,44.03,70268.0,36.4448,36.5028,36.4034,36.4614,70268.0
2023-03-24 12:30:00,44.04,44.14,43.98,44.08,51992.0,36.4697,36.5525,36.42,36.5028,51992.0
2023-03-24 13:00:00,44.11,44.12,44.04,44.09,44204.0,36.5277,36.5359,36.4697,36.5111,44204.0
2023-03-24 13:30:00,44.09,44.15,44.08,44.12,32601.0,36.5111,36.5608,36.5028,36.5359,32601.0
2023-03-24 14:00:00,44.12,44.18,44.07,44.16,65205.0,36.5359,36.5856,36.4945,36.5691,65205.0
2023-03-24 14:30:00,44.16,44.24,44.14,44.22,56683.0,36.5691,36.6353,36.5525,36.6187,56683.0
2023-03-24 15:00:00,44.22,44.31,44.19,44.29,59501.0,36.6187,36.6933,36.5939,36.6767,59501.0
2023-03-24 15:30:00,44.29,44.31,44.19,44.25,210218.0,36.6767,36.6933,36.5939,36.6436,210218.0
2023-03-27 09:30:00,44.4,44.51,44.23,44.3,81713.0,36.7678,36.8589,36.627,36.685,81713.0
2023-03-27 10:00:00,44.31,44.49,44.31,44.46,69323.0,36.6933,36.8423,36.6933,36.8175,69323.0
2023-03-27 10:30:00,44.45,44.49,44.41,44.42,80581.0,36.8092,36.8423,36.7761,36.7844,80581.0
2023-03-27 11:00:00,44.41,44.44,44.31,44.44,69044.0,36.7761,36.8009,36.6933,36.8009,69044.0
2023-03-27 11:30:00,44.44,44.44,44.36,44.44,44918.0,36.8009,36.8009,36.7347,36.8009,44918.0
2023-03-27 12:00:00,44.43,44.48,44.41,44.44,33847.0,36.7927,36.8341,36.7761,36.8009,33847.0
2023-03-27 12:30:00,44.45,44.48,44.41,44.42,36046.0,36.8092,36.8341,36.7761,36.7844,36046.0
2023-03-27 13:00:00,44.44,44.47,44.37,44.46,47445.0,36.8009,36.8258,36.743,36.8175,47445.0
2023-03-27 13:30:00,44.46,44.48,44.4,44.4,35625.0,36.8175,36.8341,36.7678,36.7678,35625.0
2023-03-27 14:00:00,44.41,44.44,44.34,44.44,41752.0,36.7761,36.8009,36.7181,36.8009,41752.0
2023-03-27 14:30:00,44.44,44.47,44.35,44.39,37389.0,36.8009,36.8258,36.7264,36.7595,37389.0
2023-03-27 15:00:00,44.39,44.45,44.37,44.43,58276.0,36.7595,36.8092,36.743,36.7927,58276.0
2023-03-27 15:30:00,44.44,44.47,44.38,44.44,146277.0,36.8009,36.8258,36.7512,36.8009,146277.0
2023-03-28 09:30:00,44.36,44.48,44.26,44.4,84264.0,36.7347,36.8341,36.6519,36.7678,84264.0
2023-03-28 10:00:00,44.4,44.51,44.39,44.51,46967.0,36.7678,36.8589,36.7595,36.8589,46967.0
2023-03-28 10:30:00,44.51,44.51,44.32,44.44,37478.0,36.8589,36.8589,36.7016,36.8009,37478.0
2023-03-28 11:00:00,44.43,44.52,44.43,44.51,42544.0,36.7927,36.8672,36.7927,36.8589,42544.0
2023-03-28 11:30:00,44.52,44.57,44.43,44.56,69822.0,36.8672,36.9086,36.7927,36.9003,69822.0
2023-03-28 12:00:00,44.56,44.62,44.54,44.61,43521.0,36.9003,36.95,36.8837,36.9417,43521.0
2023-03-28 12:30:00,44.61,44.64,44.56,44.58,53518.0,36.9417,36.9666,36.9003,36.9169,53518.0
2023-03-28 13:00:00,44.58,44.6,44.52,44.56,62942.0,36.9169,36.9334,36.8672,36.9003,62942.0
2023-03-28 13:30:00,44.55,44.58,44.46,44.47,46813.0,36.892,36.9169,36.8175,36.8258,46813.0
2023-03-28 14:00:00,44.46,44.53,44.42,44.48,60324.0,36.8175,36.8755,36.7844,36.8341,60324.0
2023-03-28 14:30:00,44.47,44.55,44.46,44.53,23798.0,36.8258,36.892,36.8175,36.8755,23798.0
2023-03-28 15:00:00,44.54,44.54,44.43,44.43,51721.0,36.8837,36.8837,36.7927,36.7927,51721.0
2023-03-28 15:30:00,44.43,44.49,44.4,44.42,171445.0,36.7927,36.8423,36.7678,36.7844,171445.0
2023-03-29 09:30:00,44.63,44.71,44.58,44.62,58314.0,36.9583,37.0245,36.9169,36.95,58314.0
2023-03-29 10:00:00,44.68,44.73,44.59,44.64,55055.0,36.9997,37.0411,36.9251,36.9666,55055.0
2023-03-29 10:30:00,44.65,44.67,44.56,44.57,62055.0,36.9748,36.9914,36.9003,36.9086,62055.0
2023-03-29 11:00:00,44.57,44.63,44.53,44.55,30418.0,36.9086,36.9583,36.8755,36.892,30418.0
2023-03-29 11:30:00,44.56,44.68,44.54,44.64,22966.0,36.9003,36.9997,36.8837,36.9666,22966.0
2023-03-29 12:00:00,44.64,44.65,44.57,44.58,37750.0,36.9666,36.9748,36.9086,36.9169,37750.0
2023-03-29 12:30:00,44.58,44.61,44.54,44.59,28840.0,36.9169,36.9417,36.8837,36.9251,28840.0
2023-03-29 13:00:00,44.59,44.66,44.57,44.66,17186.0,36.9251,36.9831,36.9086,36.9831,17186.0
2023-03-29 13:30:00,44.65,44.66,44.58,44.62,55921.0,36.9748,36.9831,36.9169,36.95,55921.0
2023-03-29 14:00:00,44.62,44.64,44.56,44.63,40071.0,36.95,36.9666,36.9003,36.9583,40071.0
2023-03-29 14:30:00,44.63,44.64,44.59,44.59,34075.0,36.9583,36.9666,36.9251,36.9251,34075.0
2023-03-29 15:00:00,44.58,44.62,44.53,44.58,97185.0,36.9169,36.95,36.8755,36.9169,97185.0
2023-03-29 15:30:00,44.57,44.67,44.53,44.66,165531.0,36.9086,36.9914,36.8755,36.9831,165531.0
2023-03-30 09:30:00,44.77,44.98,44.77,44.84,119412.0,37.0742,37.2481,37.0742,37.1322,119412.0
2023-03-30 10:00:00,44.85,44.89,44.76,44.84,54265.0,37.1405,37.1736,37.0659,37.1322,54265.0
2023-03-30 10:30:00,44.85,45.0,44.84,44.87,50390.0,37.1405,37.2647,37.1322,37.157,50390.0
2023-03-30 11:00:00,44.88,44.92,44.82,44.92,41094.0,37.1653,37.1984,37.1156,37.1984,41094.0
2023-03-30 11:30:00,44.91,44.91,44.72,44.8,87020.0,37.1901,37.1901,37.0328,37.0991,87020.0
2023-03-30 12:00:00,44.8,44.87,44.77,44.84,55651.0,37.0991,37.157,37.0742,37.1322,55651.0
2023-03-30 12:30:00,44.84,44.89,44.81,44.87,36019.0,37.1322,37.1736,37.1073,37.157,36019.0
2023-03-30 13:00:00,44.87,44.92,44.85,44.9,28646.0,37.157,37.1984,37.1405,37.1819,28646.0
2023-03-30 13:30:00,44.89,44.89,44.83,44.89,55142.0,37.1736,37.1736,37.1239,37.1736,55142.0
2023-03-30 14:00:00,44.89,44.96,44.89,44.94,44244.0,37.1736,37.2315,37.1736,37.215,44244.0
2023-03-30 14:30:00,44.94,45.01,44.94,44.98,45418.0,37.215,37.273,37.215,37.2481,45418.0
2023-03-30 15:00:00,44.98,45.0,44.93,44.97,32266.0,37.2481,37.2647,37.2067,37.2398,32266.0
2023-03-30 15:30:00,44.97,45.07,44.96,45.06,184349.0,37.2398,37.3226,37.2315,37.3144,184349.0
2023-03-31 09:30:00,45.08,45.26,44.92,44.98,134806.0,37.3309,37.48,37.1984,37.2481,134806.0
2023-03-31 10:00:00,45.01,45.06,44.93,44.98,100597.0,37.273,37.3144,37.2067,37.2481,100597.0
2023-03-31 10:30:00,44.97,45.02,44.82,44.93,124054.0,37.2398,37.2812,37.1156,37.2067,124054.0
2023-03-31 11:00:00,44.93,45.09,44.92,45.0,132767.0,37.2067,37.3392,37.1984,37.2647,132767.0
2023-03-31 11:30:00,45.0,45.06,44.9,44.91,79549.0,37.2647,37.3144,37.1819,37.1901,79549.0
2023-03-31 12:00:00,44.91,44.94,44.88,44.9,60833.0,37.1901,37.215,37.1653,37.1819,60833.0
2023-03-31 12:30:00,44.89,44.95,44.87,44.93,93497.0,37.1736,37.2233,37.157,37.2067,93497.0
2023-03-31 13:00:00,44.93,44.95,44.81,44.81,70457.0,37.2067,37.2233,37.1073,37.1073,70457.0
2023-03-31 13:30:00,44.82,44.84,44.77,44.82,99169.0,37.1156,37.1322,37.0742,37.1156,99169.0
2023-03-31 14:00:00,44.81,44.84,44.72,44.73,76614.0,37.1073,37.1322,37.0328,37.0411,76614.0
2023-03-31 14:30:00,44.73,44.77,44.7,44.72,120509.0,37.0411,37.0742,37.0162,37.0328,120509.0
2023-03-31 15:00:00,44.72,44.82,44.72,44.78,102065.0,37.0328,37.1156,37.0328,37.0825,102065.0
2023-03-31 15:30:00,44.79,44.8,44.7,44.79,280308.0,37.0908,37.0991,37.0162,37.0908,280308.0
2023-04-03 09:30:00,44.91,45.08,44.76,45.01,139385.0,37.1901,37.3309,37.0659,37.273,139385.0
2023-04-03 10:00:00,45.01,45.15,45.01,45.08,117437.0,37.273,37.3889,37.273,37.3309,117437.0
2023-04-03 10:30:00,45.09,45.25,45.04,45.2,97292.0,37.3392,37.4717,37.2978,37.4303,97292.0
2023-04-03 11:00:00,45.2,45.24,45.14,45.2,46486.0,37.4303,37.4634,37.3806,37.4303,46486.0
2023-04-03 11:30:00,45.18,45.38,45.18,45.36,45171.0,37.4137,37.5794,37.4137,37.5628,45171.0
2023-04-03 12:00:00,45.37,45.46,45.32,45.46,45732.0,37.5711,37.6456,37.5297,37.6456,45732.0
2023-04-03 12:30:00,45.45,45.45,45.34,45.36,37401.0,37.6373,37.6373,37.5462,37.5628,37401.0
2023-04-03 13:00:00,45.36,45.44,45.34,45.4,36910.0,37.5628,37.629,37.5462,37.5959,36910.0
2023-04-03 13:30:00,45.4,45.41,45.32,45.34,53689.0,37.5959,37.6042,37.5297,37.5462,53689.0
2023-04-03 14:00:00,45.35,45.42,45.35,45.37,35532.0,37.5545,37.6125,37.5545,37.5711,35532.0
2023-04-03 14:30:00,45.37,45.42,45.34,45.35,44160.0,37.5711,37.6125,37.5462,37.5545,44160.0
2023-04-03 15:00:00,45.35,45.39,45.29,45.34,70462.0,37.5545,37.5876,37.5048,37.5462,70462.0
2023-04-03 15:30:00,45.34,45.39,45.32,45.34,183596.0,37.5462,37.5876,37.5297,37.5462,183596.0
2023-04-04 09:30:00,45.17,45.56,45.17,45.41,93962.0,37.4054,37.7284,37.4054,37.6042,93962.0
2023-04-04 10:00:00,45.41,45.6,45.4,45.57,87067.0,37.6042,37.7615,37.5959,37.7367,87067.0
2023-04-04 10:30:00,45.56,45.71,45.53,45.68,140195.0,37.7284,37.8526,37.7036,37.8278,140195.0
2023-04-04 11:00:00,45.68,45.73,45.62,45.68,144308.0,37.8278,37.8692,37.7781,37.8278,144308.0
2023-04-04 11:30:00,45.67,45.9,45.65,45.82,94805.0,37.8195,38.01,37.8029,37.9437,94805.0
2023-04-04 12:00:00,45.82,45.85,45.75,45.84,71255.0,37.9437,37.9686,37.8857,37.9603,71255.0
2023-04-04 12:30:00,45.84,45.95,45.84,45.94,59453.0,37.9603,38.0514,37.9603,38.0431,59453.0
2023-04-04 13:00:00,45.94,46.04,45.93,46.01,38165.0,38.0431,38.1259,38.0348,38.1011,38165.0
2023-04-04 13:30:00,46.01,46.09,46.0,46.03,64056.0,38.1011,38.1673,38.0928,38.1176,64056.0
2023-04-04 14:00:00,46.03,46.2,46.02,46.16,61060.0,38.1176,38.2584,38.1093,38.2253,61060.0
2023-04-04 14:30:00,46.16,46.17,46.09,46.12,71467.0,38.2253,38.2336,38.1673,38.1921,71467.0
2023-04-04 15:00:00,46.12,46.25,46.11,46.21,81824.0,38.1921,38.2998,38.1839,38.2667,81824.0
2023-04-04 15:30:00,46.21,46.36,46.19,46.33,242130.0,38.2667,38.3909,38.2501,38.366,242130.0
2023-04-05 09:30:00,46.43,46.59,46.39,46.46,145782.0,38.4489,38.5814,38.4157,38.4737,145782.0
2023-04-05 10:00:00,46.46,46.58,46.39,46.41,90369.0,38.4737,38.5731,38.4157,38.4323,90369.0
2023-04-05 10:30:00,46.41,46.43,46.36,46.39,76690.0,38.4323,38.4489,38.3909,38.4157,76690.0
2023-04-05 11:00:00,46.39,46.46,46.36,46.45,88493.0,38.4157,38.4737,38.3909,38.4654,88493.0
2023-04-05 11:30:00,46.45,46.61,46.44,46.56,110778.0,38.4654,38.5979,38.4571,38.5565,110778.0
2023-04-05 12:00:00,46.56,46.62,46.52,46.53,117863.0,38.5565,38.6062,38.5234,38.5317,117863.0
2023-04-05 12:30:00,46.53,46.59,46.49,46.52,43189.0,38.5317,38.5814,38.4985,38.5234,43189.0
2023-04-05 13:00:00,46.51,46.64,46.48,46.63,106277.0,38.5151,38.6228,38.4903,38.6145,106277.0
2023-04-05 13:30:00,46.63,46.9,46.62,46.89,150972.0,38.6145,38.8381,38.6062,38.8298,150972.0
2023-04-05 14:00:00,46.89,46.96,46.84,46.85,122389.0,38.8298,38.8878,38.7884,38.7967,122389.0
2023-04-05 14:30:00,46.84,46.87,46.78,46.81,109223.0,38.7884,38.8132,38.7387,38.7635,109223.0
2023-04-05 15:00:00,46.81,46.81,46.7,46.75,82615.0,38.7635,38.7635,38.6724,38.7139,82615.0
2023-04-05 15:30:00,46.76,46.97,46.75,46.95,355873.0,38.7221,38.896,38.7139,38.8795,355873.0
2023-04-06 09:30:00,46.81,46.99,46.75,46.92,137693.0,38.7635,38.9126,38.7139,38.8546,137693.0
2023-04-06 10:00:00,46.93,47.02,46.81,46.86,82501.0,38.8629,38.9374,38.7635,38.8049,82501.0
2023-04-06 10:30:00,46.88,46.94,46.75,46.79,58717.0,38.8215,38.8712,38.7139,38.747,58717.0
2023-04-06 11:00:00,46.8,46.81,46.73,46.79,64220.0,38.7553,38.7635,38.6973,38.747,64220.0
2023-04-06 11:30:00,46.79,46.81,46.71,46.81,43882.0,38.747,38.7635,38.6807,38.7635,43882.0
2023-04-06 12:00:00,46.83,46.83,46.72,46.73,33666.0,38.7801,38.7801,38.689,38.6973,33666.0
2023-04-06 12:30:00,46.73,46.79,46.7,46.71,54016.0,38.6973,38.747,38.6724,38.6807,54016.0
2023-04-06 13:00:00,46.71,46.73,46.59,46.6,35746.0,38.6807,38.6973,38.5814,38.5896,35746.0
2023-04-06 13:30:00,46.6,46.65,46.53,46.56,105381.0,38.5896,38.631,38.5317,38.5565,105381.0
2023-04-06 14:00:00,46.56,46.58,46.5,46.51,39940.0,38.5565,38.5731,38.5068,38.5151,39940.0
2023-04-06 14:30:00,46.51,46.54,46.47,46.53,56464.0,38.5151,38.54,38.482,38.5317,56464.0
2023-04-06 15:00:00,46.53,46.57,46.51,46.54,53785.0,38.5317,38.5648,38.5151,38.54,53785.0
2023-04-06 15:30:00,46.54,46.71,46.53,46.7,208091.0,38.54,38.6807,38.5317,38.6724,208091.0
2023-04-10 09:30:00,46.3,46.33,45.62,45.73,238306.0,38.3412,38.366,37.7781,37.8692,238306.0
2023-04-10 10:00:00,45.73,45.94,45.71,45.91,124264.0,37.8692,38.0431,37.8526,38.0182,124264.0
2023-04-10 10:30:00,45.9,45.98,45.84,45.91,53321.0,38.01,38.0762,37.9603,38.0182,53321.0
2023-04-10 11:00:00,45.91,46.06,45.91,46.02,41019.0,38.0182,38.1425,38.0182,38.1093,41019.0
2023-04-10 11:30:00,46.06,46.07,45.97,46.05,42713.0,38.1425,38.1507,38.0679,38.1342,42713.0
2023-04-10 12:00:00,46.07,46.11,46.03,46.1,42990.0,38.1507,38.1839,38.1176,38.1756,42990.0
2023-04-10 12:30:00,46.11,46.23,46.09,46.22,25957.0,38.1839,38.2832,38.1673,38.275,25957.0
2023-04-10 13:00:00,46.22,46.27,46.21,46.25,29900.0,38.275,38.3164,38.2667,38.2998,29900.0
2023-04-10 13:30:00,46.25,46.29,46.22,46.26,22456.0,38.2998,38.3329,38.275,38.3081,22456.0
2023-04-10 14:00:00,46.27,46.31,46.24,46.24,32459.0,38.3164,38.3495,38.2915,38.2915,32459.0
2023-04-10 14:30:00,46.24,46.37,46.23,46.37,68423.0,38.2915,38.3992,38.2832,38.3992,68423.0
2023-04-10 15:00:00,46.37,46.44,46.37,46.43,87279.0,38.3992,38.4571,38.3992,38.4489,87279.0
2023-04-10 15:30:00,46.43,46.59,46.42,46.57,195506.0,38.4489,38.5814,38.4406,38.5648,195506.0
2023-04-11 09:30:00,46.62,46.91,46.58,46.81,92665.0,38.6062,38.8463,38.5731,38.7635,92665.0
2023-04-11 10:00:00,46.8,46.98,46.77,46.95,43408.0,38.7553,38.9043,38.7304,38.8795,43408.0
2023-04-11 10:30:00,46.95,46.99,46.91,46.97,63039.0,38.8795,38.9126,38.8463,38.896,63039.0
2023-04-11 11:00:00,46.97,46.99,46.92,46.95,56815.0,38.896,38.9126,38.8546,38.8795,56815.0
2023-04-11 11:30:00,46.94,46.96,46.91,46.92,60065.0,38.8712,38.8878,38.8463,38.8546,60065.0
2023-04-11 12:00:00,46.93,46.99,46.9,46.95,77276.0,38.8629,38.9126,38.8381,38.8795,77276.0
2023-04-11 12:30:00,46.95,46.98,46.93,46.97,27136.0,38.8795,38.9043,38.8629,38.896,27136.0
2023-04-11 13:00:00,46.98,47.0,46.94,46.98,33962.0,38.9043,38.9209,38.8712,38.9043,33962.0
2023-04-11 13:30:00,46.98,47.01,46.93,47.01,55060.0,38.9043,38.9292,38.8629,38.9292,55060.0
2023-04-11 14:00:00,47.01,47.26,47.0,47.2,150135.0,38.9292,39.1362,38.9209,39.0865,150135.0
2023-04-11 14:30:00,47.2,47.22,47.13,47.19,105316.0,39.0865,39.1031,39.0285,39.0782,105316.0
2023-04-11 15:00:00,47.18,47.19,47.07,47.08,108650.0,39.0699,39.0782,38.9788,38.9871,108650.0
2023-04-11 15:30:00,47.08,47.09,46.86,46.87,305343.0,38.9871,38.9954,38.8049,38.8132,305343.0
2023-04-12 09:30:00,46.85,47.12,46.85,47.08,81079.0,38.7967,39.0203,38.7967,38.9871,81079.0
2023-04-12 10:00:00,47.07,47.19,47.01,47.11,42701.0,38.9788,39.0782,38.9292,39.012,42701.0
2023-04-12 10:30:00,47.12,47.13,46.95,46.98,40856.0,39.0203,39.0285,38.8795,38.9043,40856.0
2023-04-12 11:00:00,46.99,47.06,46.88,47.06,65082.0,38.9126,38.9706,38.8215,38.9706,65082.0
2023-04-12 11:30:00,47.07,47.1,47.03,47.09,35684.0,38.9788,39.0037,38.9457,38.9954,35684.0
2023-04-12 12:00:00,47.09,47.21,47.09,47.14,45861.0,38.9954,39.0948,38.9954,39.0368,45861.0
2023-04-12 12:30:00,47.14,47.18,47.09,47.18,18846.0,39.0368,39.0699,38.9954,39.0699,18846.0
2023-04-12 13:00:00,47.18,47.19,47.14,47.19,21077.0,39.0699,39.0782,39.0368,39.0782,21077.0
2023-04-12 13:30:00,47.19,47.23,47.19,47.22,24325.0,39.0782,39.1113,39.0782,39.1031,24325.0
2023-04-12 14:00:00,47.22,47.27,47.15,47.15,48093.0,39.1031,39.1445,39.0451,39.0451,48093.0
2023-04-12 14:30:00,47.15,47.15,47.05,47.1,64842.0,39.0451,39.0451,38.9623,39.0037,64842.0
2023-04-12 15:00:00,47.09,47.14,47.0,47.01,94507.0,38.9954,39.0368,38.9209,38.9292,94507.0
2023-04-12 15:30:00,47.0,47.05,46.94,47.03,197661.0,38.9209,38.9623,38.8712,38.9457,197661.0
2023-04-13 09:30:00,47.18,47.36,47.18,47.3,73865.0,39.0699,39.219,39.0699,39.1693,73865.0
2023-04-13 10:00:00,47.29,47.57,47.29,47.55,84557.0,39.161,39.3929,39.161,39.3763,84557.0
2023-04-13 10:30:00,47.56,47.66,47.53,47.65,83505.0,39.3846,39.4674,39.3598,39.4591,83505.0
2023-04-13 11:00:00,47.64,47.71,47.57,47.62,57991.0,39.4509,39.5088,39.3929,39.4343,57991.0
2023-04-13 11:30:00,47.62,47.75,47.58,47.75,69656.0,39.4343,39.542,39.4012,39.542,69656.0
2023-04-13 12:00:00,47.75,47.77,47.68,47.73,66988.0,39.542,39.5585,39.484,39.5254,66988.0
2023-04-13 12:30:00,47.74,47.84,47.72,47.83,82739.0,39.5337,39.6165,39.5171,39.6082,82739.0
2023-04-13 13:00:00,47.83,47.88,47.77,47.84,59858.0,39.6082,39.6496,39.5585,39.6165,59858.0
2023-04-13 13:30:00,47.85,47.95,47.84,47.93,68626.0,39.6248,39.7076,39.6165,39.691,68626.0
2023-04-13 14:00:00,47.94,48.03,47.92,48.02,72974.0,39.6993,39.7738,39.6827,39.7655,72974.0
2023-04-13 14:30:00,48.03,48.08,47.99,48.02,54317.0,39.7738,39.8152,39.7407,39.7655,54317.0
2023-04-13 15:00:00,48.03,48.07,48.0,48.02,62973.0,39.7738,39.8069,39.749,39.7655,62973.0
2023-04-13 15:30:00,48.02,48.08,47.97,48.08,276580.0,39.7655,39.8152,39.7241,39.8152,276580.0
2023-04-14 09:30:00,48.06,48.2,47.94,48.17,160651.0,39.7987,39.9146,39.6993,39.8898,160651.0
2023-04-14 10:00:00,48.16,48.17,47.86,47.96,112728.0,39.8815,39.8898,39.633,39.7159,112728.0
2023-04-14 10:30:00,47.96,48.0,47.89,47.89,61938.0,39.7159,39.749,39.6579,39.6579,61938.0
2023-04-14 11:00:00,47.87,47.88,47.66,47.66,65552.0,39.6413,39.6496,39.4674,39.4674,65552.0
2023-04-14 11:30:00,47.67,47.74,47.54,47.67,98215.0,39.4757,39.5337,39.3681,39.4757,98215.0
2023-04-14 12:00:00,47.66,47.7,47.57,47.58,68375.0,39.4674,39.5006,39.3929,39.4012,68375.0
2023-04-14 12:30:00,47.58,47.58,47.49,47.49,52783.0,39.4012,39.4012,39.3266,39.3266,52783.0
2023-04-14 13:00:00,47.5,47.65,47.48,47.6,57007.0,39.3349,39.4591,39.3184,39.4177,57007.0
2023-04-14 13:30:00,47.59,47.63,47.58,47.61,46841.0,39.4095,39.4426,39.4012,39.426,46841.0
2023-04-14 14:00:00,47.62,47.69,47.59,47.63,33566.0,39.4343,39.4923,39.4095,39.4426,33566.0
2023-04-14 14:30:00,47.63,47.66,47.6,47.65,64899.0,39.4426,39.4674,39.4177,39.4591,64899.0
2023-04-14 15:00:00,47.64,47.66,47.5,47.54,77445.0,39.4509,39.4674,39.3349,39.3681,77445.0
2023-04-14 15:30:00,47.53,47.6,47.5,47.55,259021.0,39.3598,39.4177,39.3349,39.3763,259021.0
2023-04-17 09:30:00,47.66,47.83,47.48,47.72,92918.0,39.4674,39.6082,39.3184,39.5171,92918.0
2023-04-17 10:00:00,47.75,47.79,47.72,47.76,52607.0,39.542,39.5751,39.5171,39.5502,52607.0
2023-04-17 10:30:00,47.76,47.83,47.71,47.8,60647.0,39.5502,39.6082,39.5088,39.5834,60647.0
2023-04-17 11:00:00,47.81,47.86,47.75,47.81,60045.0,39.5916,39.633,39.542,39.5916,60045.0
2023-04-17 11:30:00,47.83,47.83,47.57,47.59,96407.0,39.6082,39.6082,39.3929,39.4095,96407.0
2023-04-17 12:00:00,47.59,47.72,47.58,47.7,56649.0,39.4095,39.5171,39.4012,39.5006,56649.0
2023-04-17 12:30:00,47.71,47.71,47.64,47.66,22289.0,39.5088,39.5088,39.4509,39.4674,22289.0
2023-04-17 13:00:00,47.66,47.7,47.62,47.64,29166.0,39.4674,39.5006,39.4343,39.4509,29166.0
2023-04-17 13:30:00,47.64,47.67,47.55,47.55,24495.0,39.4509,39.4757,39.3763,39.3763,24495.0
2023-04-17 14:00:00,47.55,47.67,47.53,47.66,43718.0,39.3763,39.4757,39.3598,39.4674,43718.0
2023-04-17 14:30:00,47.65,47.81,47.64,47.8,54606.0,39.4591,39.5916,39.4509,39.5834,54606.0
2023-04-17 15:00:00,47.8,47.84,47.79,47.8,60223.0,39.5834,39.6165,39.5751,39.5834,60223.0
2023-04-17 15:30:00,47.8,47.87,47.78,47.85,118378.0,39.5834,39.6413,39.5668,39.6248,118378.0
2023-04-18 09:30:00,47.87,47.95,47.8,47.82,72987.0,39.6413,39.7076,39.5834,39.5999,72987.0
2023-04-18 10:00:00,47.82,47.94,47.8,47.94,42827.0,39.5999,39.6993,39.5834,39.6993,42827.0
2023-04-18 10:30:00,47.95,48.01,47.91,47.95,51892.0,39.7076,39.7573,39.6745,39.7076,51892.0
2023-04-18 11:00:00,47.95,47.96,47.85,47.93,32993.0,39.7076,39.7159,39.6248,39.691,32993.0
2023-04-18 11:30:00,47.93,47.93,47.78,47.82,25091.0,39.691,39.691,39.5668,39.5999,25091.0
2023-04-18 12:00:00,47.82,47.85,47.78,47.82,31902.0,39.5999,39.6248,39.5668,39.5999,31902.0
2023-04-18 12:30:00,47.82,47.85,47.79,47.82,27430.0,39.5999,39.6248,39.5751,39.5999,27430.0
2023-04-18 13:00:00,47.82,47.83,47.75,47.77,21482.0,39.5999,39.6082,39.542,39.5585,21482.0
2023-04-18 13:30:00,47.77,47.78,47.7,47.72,38710.0,39.5585,39.5668,39.5006,39.5171,38710.0
2023-04-18 14:00:00,47.72,47.74,47.7,47.72,18483.0,39.5171,39.5337,39.5006,39.5171,18483.0
2023-04-18 14:30:00,47.71,47.73,47.63,47.68,31770.0,39.5088,39.5254,39.4426,39.484,31770.0
2023-04-18 15:00:00,47.69,47.7,47.6,47.61,36087.0,39.4923,39.5006,39.4177,39.426,36087.0
2023-04-18 15:30:00,47.61,47.65,47.59,47.62,143644.0,39.426,39.4591,39.4095,39.4343,143644.0
2023-04-19 09:30:00,47.49,47.58,47.45,47.49,45913.0,39.3266,39.4012,39.2935,39.3266,45913.0
2023-04-19 10:00:00,47.49,47.62,47.49,47.54,19748.0,39.3266,39.4343,39.3266,39.3681,19748.0
2023-04-19 10:30:00,47.54,47.59,47.51,47.53,29854.0,39.3681,39.4095,39.3432,39.3598,29854.0
2023-04-19 11:00:00,47.53,47.64,47.53,47.64,27693.0,39.3598,39.4509,39.3598,39.4509,27693.0
2023-04-19 11:30:00,47.64,47.67,47.58,47.59,31868.0,39.4509,39.4757,39.4012,39.4095,31868.0
2023-04-19 12:00:00,47.59,47.6,47.48,47.5,22677.0,39.4095,39.4177,39.3184,39.3349,22677.0
2023-04-19 12:30:00,47.5,47.59,47.49,47.58,32771.0,39.3349,39.4095,39.3266,39.4012,32771.0
2023-04-19 13:00:00,47.58,47.6,47.52,47.57,25126.0,39.4012,39.4177,39.3515,39.3929,25126.0
2023-04-19 13:30:00,47.57,47.58,47.5,47.54,33122.0,39.3929,39.4012,39.3349,39.3681,33122.0
2023-04-19 14:00:00,47.55,47.59,47.51,47.53,31608.0,39.3763,39.4095,39.3432,39.3598,31608.0
2023-04-19 14:30:00,47.54,47.54,47.49,47.54,29782.0,39.3681,39.3681,39.3266,39.3681,29782.0
2023-04-19 15:00:00,47.55,47.56,47.51,47.54,28116.0,39.3763,39.3846,39.3432,39.3681,28116.0
2023-04-19 15:30:00,47.54,47.56,47.39,47.41,143185.0,39.3681,39.3846,39.2438,39.2604,143185.0
2023-04-20 09:30:00,47.05,47.42,46.99,47.33,145930.0,38.9623,39.2687,38.9126,39.1942,145930.0
2023-04-20 10:00:00,47.33,47.45,47.31,47.35,86747.0,39.1942,39.2935,39.1776,39.2107,86747.0
2023-04-20 10:30:00,47.35,47.48,47.34,47.48,72686.0,39.2107,39.3184,39.2024,39.3184,72686.0
2023-04-20 11:00:00,47.48,47.49,47.37,47.43,41316.0,39.3184,39.3266,39.2273,39.277,41316.0
2023-04-20 11:30:00,47.44,47.45,47.36,47.38,63248.0,39.2852,39.2935,39.219,39.2356,63248.0
2023-04-20 12:00:00,47.38,47.47,47.34,47.44,46671.0,39.2356,39.3101,39.2024,39.2852,46671.0
2023-04-20 12:30:00,47.44,47.49,47.43,47.48,35283.0,39.2852,39.3266,39.277,39.3184,35283.0
2023-04-20 13:00:00,47.48,47.51,47.46,47.5,38053.0,39.3184,39.3432,39.3018,39.3349,38053.0
2023-04-20 13:30:00,47.5,47.55,47.48,47.49,27622.0,39.3349,39.3763,39.3184,39.3266,27622.0
2023-04-20 14:00:00,47.49,47.49,47.41,47.41,32161.0,39.3266,39.3266,39.2604,39.2604,32161.0
2023-04-20 14:30:00,47.41,47.42,47.31,47.31,46776.0,39.2604,39.2687,39.1776,39.1776,46776.0
2023-04-20 15:00:00,47.32,47.36,47.28,47.3,65168.0,39.1859,39.219,39.1527,39.1693,65168.0
2023-04-20 15:30:00,47.3,47.49,47.3,47.44,287050.0,39.1693,39.3266,39.1693,39.2852,287050.0
2023-04-21 09:30:00,47.49,47.58,47.26,47.39,115034.0,39.3266,39.4012,39.1362,39.2438,115034.0
2023-04-21 10:00:00,47.39,47.51,47.29,47.4,48373.0,39.2438,39.3432,39.161,39.2521,48373.0
2023-04-21 10:30:00,47.41,47.45,47.31,47.39,60419.0,39.2604,39.2935,39.1776,39.2438,60419.0
2023-04-21 11:00:00,47.41,47.45,47.39,47.41,54044.0,39.2604,39.2935,39.2438,39.2604,54044.0
2023-04-21 11:30:00,47.42,47.57,47.42,47.57,34711.0,39.2687,39.3929,39.2687,39.3929,34711.0
2023-04-21 12:00:00,47.56,47.59,47.5,47.53,35256.0,39.3846,39.4095,39.3349,39.3598,35256.0
2023-04-21 12:30:00,47.53,47.6,47.53,47.58,20429.0,39.3598,39.4177,39.3598,39.4012,20429.0
2023-04-21 13:00:00,47.59,47.61,47.57,47.59,19972.0,39.4095,39.426,39.3929,39.4095,19972.0
2023-04-21 13:30:00,47.59,47.6,47.54,47.58,38449.0,39.4095,39.4177,39.3681,39.4012,38449.0
2023-04-21 14:00:00,47.59,47.63,47.58,47.61,25996.0,39.4095,39.4426,39.4012,39.426,25996.0
2023-04-21 14:30:00,47.62,47.64,47.56,47.57,30521.0,39.4343,39.4509,39.3846,39.3929,30521.0
2023-04-21 15:00:00,47.57,47.58,47.54,47.57,46240.0,39.3929,39.4012,39.3681,39.3929,46240.0
2023-04-21 15:30:00,47.57,47.65,47.51,47.59,227849.0,39.3929,39.4591,39.3432,39.4095,227849.0
2023-04-24 09:30:00,47.45,47.83,47.45,47.83,61589.0,39.2935,39.6082,39.2935,39.6082,61589.0
2023-04-24 10:00:00,47.82,47.88,47.75,47.82,47700.0,39.5999,39.6496,39.542,39.5999,47700.0
2023-04-24 10:30:00,47.84,47.86,47.7,47.72,32181.0,39.6165,39.633,39.5006,39.5171,32181.0
2023-04-24 11:00:00,47.73,47.77,47.7,47.74,21116.0,39.5254,39.5585,39.5006,39.5337,21116.0
2023-04-24 11:30:00,47.74,47.74,47.51,47.55,43266.0,39.5337,39.5337,39.3432,39.3763,43266.0
2023-04-24 12:00:00,47.56,47.6,47.45,47.51,72208.0,39.3846,39.4177,39.2935,39.3432,72208.0
2023-04-24 12:30:00,47.51,47.6,47.49,47.56,52975.0,39.3432,39.4177,39.3266,39.3846,52975.0
2023-04-24 13:00:00,47.56,47.58,47.53,47.57,35547.0,39.3846,39.4012,39.3598,39.3929,35547.0
2023-04-24 13:30:00,47.58,47.6,47.5,47.51,98524.0,39.4012,39.4177,39.3349,39.3432,98524.0
2023-04-24 14:00:00,47.51,47.54,47.47,47.5,77802.0,39.3432,39.3681,39.3101,39.3349,77802.0
2023-04-24 14:30:00,47.51,47.52,47.48,47.51,63015.0,39.3432,39.3515,39.3184,39.3432,63015.0
2023-04-24 15:00:00,47.52,47.62,47.52,47.59,61840.0,39.3515,39.4343,39.3515,39.4095,61840.0
2023-04-24 15:30:00,47.58,47.65,47.58,47.62,229094.0,39.4012,39.4591,39.4012,39.4343,229094.0
2023-04-25 09:30:00,47.31,47.5,47.24,47.42,112072.0,39.1776,39.3349,39.1196,39.2687,112072.0
2023-04-25 10:00:00,47.43,47.48,47.28,47.37,79271.0,39.277,39.3184,39.1527,39.2273,79271.0
2023-04-25 10:30:00,47.36,47.45,47.3,47.42,56124.0,39.219,39.2935,39.1693,39.2687,56124.0
2023-04-25 11:00:00,47.42,47.5,47.38,47.45,52770.0,39.2687,39.3349,39.2356,39.2935,52770.0
2023-04-25 11:30:00,47.44,47.48,47.41,47.44,62366.0,39.2852,39.3184,39.2604,39.2852,62366.0
2023-04-25 12:00:00,47.44,47.49,47.36,47.43,57842.0,39.2852,39.3266,39.219,39.277,57842.0
2023-04-25 12:30:00,47.41,47.48,47.41,47.45,28696.0,39.2604,39.3184,39.2604,39.2935,28696.0
2023-04-25 13:00:00,47.45,47.46,47.28,47.34,47413.0,39.2935,39.3018,39.1527,39.2024,47413.0
2023-04-25 13:30:00,47.34,47.34,47.26,47.27,58723.0,39.2024,39.2024,39.1362,39.1445,58723.0
2023-04-25 14:00:00,47.27,47.43,47.27,47.36,76940.0,39.1445,39.277,39.1445,39.219,76940.0
2023-04-25 14:30:00,47.36,47.41,47.34,47.34,48961.0,39.219,39.2604,39.2024,39.2024,48961.0
2023-04-25 15:00:00,47.35,47.42,47.33,47.41,82348.0,39.2107,39.2687,39.1942,39.2604,82348.0
2023-04-25 15:30:00,47.41,47.48,47.36,47.43,358653.0,39.2604,39.3184,39.219,39.277,358653.0
2023-04-26 09:30:00,47.48,47.69,47.4,47.55,127981.0,39.3184,39.4923,39.2521,39.3763,127981.0
2023-04-26 10:00:00,47.57,47.84,47.56,47.73,106607.0,39.3929,39.6165,39.3846,39.5254,106607.0
2023-04-26 10:30:00,47.74,47.8,47.73,47.73,79694.0,39.5337,39.5834,39.5254,39.5254,79694.0
2023-04-26 11:00:00,47.74,47.8,47.66,47.72,65259.0,39.5337,39.5834,39.4674,39.5171,65259.0
2023-04-26 11:30:00,47.72,47.86,47.69,47.75,85955.0,39.5171,39.633,39.4923,39.542,85955.0
2023-04-26 12:00:00,47.75,47.76,47.59,47.6,48386.0,39.542,39.5502,39.4095,39.4177,48386.0
2023-04-26 12:30:00,47.61,47.68,47.6,47.63,39487.0,39.426,39.484,39.4177,39.4426,39487.0
2023-04-26 13:00:00,47.63,47.65,47.58,47.61,37850.0,39.4426,39.4591,39.4012,39.426,37850.0
2023-04-26 13:30:00,47.61,47.64,47.5,47.54,45707.0,39.426,39.4509,39.3349,39.3681,45707.0
2023-04-26 14:00:00,47.55,47.56,47.45,47.47,46342.0,39.3763,39.3846,39.2935,39.3101,46342.0
2023-04-26 14:30:00,47.46,47.46,47.3,47.34,60584.0,39.3018,39.3018,39.1693,39.2024,60584.0
2023-04-26 15:00:00,47.35,47.41,47.32,47.4,65275.0,39.2107,39.2604,39.1859,39.2521,65275.0
2023-04-26 15:30:00,47.4,47.4,47.24,47.24,309464.0,39.2521,39.2521,39.1196,39.1196,309464.0
2023-04-27 09:30:00,47.31,47.74,47.31,47.7,79840.0,39.1776,39.5337,39.1776,39.5006,79840.0
2023-04-27 10:00:00,47.69,47.8,47.66,47.71,77165.0,39.4923,39.5834,39.4674,39.5088,77165.0
2023-04-27 10:30:00,47.71,47.76,47.65,47.74,43413.0,39.5088,39.5502,39.4591,39.5337,43413.0
2023-04-27 11:00:00,47.73,47.88,47.69,47.87,48774.0,39.5254,39.6496,39.4923,39.6413,48774.0
2023-04-27 11:30:00,47.87,47.88,47.76,47.81,72100.0,39.6413,39.6496,39.5502,39.5916,72100.0
2023-04-27 12:00:00,47.8,47.87,47.77,47.83,61637.0,39.5834,39.6413,39.5585,39.6082,61637.0
2023-04-27 12:30:00,47.83,47.9,47.79,47.87,46839.0,39.6082,39.6662,39.5751,39.6413,46839.0
2023-04-27 13:00:00,47.87,47.88,47.81,47.88,34928.0,39.6413,39.6496,39.5916,39.6496,34928.0
2023-04-27 13:30:00,47.88,47.92,47.86,47.88,34314.0,39.6496,39.6827,39.633,39.6496,34314.0
2023-04-27 14:00:00,47.86,47.91,47.82,47.91,47185.0,39.633,39.6745,39.5999,39.6745,47185.0
2023-04-27 14:30:00,47.91,47.96,47.89,47.96,62755.0,39.6745,39.7159,39.6579,39.7159,62755.0
2023-04-27 15:00:00,47.96,47.97,47.92,47.95,91406.0,39.7159,39.7241,39.6827,39.7076,91406.0
2023-04-27 15:30:00,47.95,47.98,47.92,47.95,192736.0,39.7076,39.7324,39.6827,39.7076,192736.0
2023-04-28 09:30:00,47.73,47.99,47.71,47.94,87483.0,39.5254,39.7407,39.5088,39.6993,87483.0
2023-04-28 10:00:00,47.92,48.07,47.91,48.03,61542.0,39.6827,39.8069,39.6745,39.7738,61542.0
2023-04-28 10:30:00,48.03,48.07,47.93,48.01,73334.0,39.7738,39.8069,39.691,39.7573,73334.0
2023-04-28 11:00:00,48.01,48.14,47.94,48.11,70301.0,39.7573,39.8649,39.6993,39.8401,70301.0
2023-04-28 11:30:00,48.11,48.2,48.02,48.13,81966.0,39.8401,39.9146,39.7655,39.8566,81966.0
2023-04-28 12:00:00,48.14,48.16,48.07,48.12,28580.0,39.8649,39.8815,39.8069,39.8484,28580.0
2023-04-28 12:30:00,48.11,48.17,48.09,48.16,34769.0,39.8401,39.8898,39.8235,39.8815,34769.0
2023-04-28 13:00:00,48.16,48.21,48.15,48.18,36531.0,39.8815,39.9229,39.8732,39.898,36531.0
2023-04-28 13:30:00,48.18,48.2,48.09,48.12,32157.0,39.898,39.9146,39.8235,39.8484,32157.0
2023-04-28 14:00:00,48.12,48.2,48.12,48.15,21795.0,39.8484,39.9146,39.8484,39.8732,21795.0
2023-04-28 14:30:00,48.15,48.2,48.11,48.19,48754.0,39.8732,39.9146,39.8401,39.9063,48754.0
2023-04-28 15:00:00,48.19,48.19,48.09,48.09,33405.0,39.9063,39.9063,39.8235,39.8235,33405.0
2023-04-28 15:30:00,48.09,48.13,48.03,48.07,175913.0,39.8235,39.8566,39.7738,39.8069,175913.0
2023-05-01 09:30:00,48.18,48.35,48.04,48.32,87942.0,39.898,40.0388,39.7821,40.014,87942.0
2023-05-01 10:00:00,48.28,48.37,48.24,48.3,43108.0,39.9809,40.0554,39.9477,39.9974,43108.0
2023-05-01 10:30:00,48.31,48.32,48.23,48.28,27161.0,40.0057,40.014,39.9394,39.9809,27161.0
2023-05-01 11:00:00,48.28,48.29,48.21,48.22,31864.0,39.9809,39.9891,39.9229,39.9312,31864.0
2023-05-01 11:30:00,48.22,48.3,48.2,48.26,32375.0,39.9312,39.9974,39.9146,39.9643,32375.0
2023-05-01 12:00:00,48.26,48.28,48.2,48.23,29542.0,39.9643,39.9809,39.9146,39.9394,29542.0
2023-05-01 12:30:00,48.22,48.34,48.22,48.32,30118.0,39.9312,40.0305,39.9312,40.014,30118.0
2023-05-01 13:00:00,48.32,48.38,48.3,48.32,38795.0,40.014,40.0637,39.9974,40.014,38795.0
2023-05-01 13:30:00,48.32,48.36,48.3,48.36,20456.0,40.014,40.0471,39.9974,40.0471,20456.0
2023-05-01 14:00:00,48.36,48.36,48.31,48.33,40031.0,40.0471,40.0471,40.0057,40.0223,40031.0
2023-05-01 14:30:00,48.32,48.34,48.27,48.33,46480.0,40.014,40.0305,39.9726,40.0223,46480.0
2023-05-01 15:00:00,48.33,48.33,48.28,48.31,42743.0,40.0223,40.0223,39.9809,40.0057,42743.0
2023-05-01 15:30:00,48.31,48.37,48.28,48.3,415187.0,40.0057,40.0554,39.9809,39.9974,415187.0
2023-05-02 09:30:00,48.09,48.21,47.95,48.21,107830.0,39.8235,39.9229,39.7076,39.9229,107830.0
2023-05-02 10:00:00,48.21,48.29,47.85,47.88,89810.0,39.9229,39.9891,39.6248,39.6496,89810.0
2023-05-02 10:30:00,47.89,47.98,47.81,47.86,69356.0,39.6579,39.7324,39.5916,39.633,69356.0
2023-05-02 11:00:00,47.86,47.86,47.65,47.73,51389.0,39.633,39.633,39.4591,39.5254,51389.0
2023-05-02 11:30:00,47.74,47.96,47.69,47.91,65381.0,39.5337,39.7159,39.4923,39.6745,65381.0
2023-05-02 12:00:00,47.91,48.07,47.88,48.03,41470.0,39.6745,39.8069,39.6496,39.7738,41470.0
2023-05-02 12:30:00,48.03,48.04,47.95,47.98,33814.0,39.7738,39.7821,39.7076,39.7324,33814.0
2023-05-02 13:00:00,48.0,48.01,47.94,47.94,19768.0,39.749,39.7573,39.6993,39.6993,19768.0
2023-05-02 13:30:00,47.94,48.01,47.9,47.97,29923.0,39.6993,39.7573,39.6662,39.7241,29923.0
2023-05-02 14:00:00,47.97,47.98,47.88,47.97,34292.0,39.7241,39.7324,39.6496,39.7241,34292.0
2023-05-02 14:30:00,47.98,48.04,47.96,48.02,27086.0,39.7324,39.7821,39.7159,39.7655,27086.0
2023-05-02 15:00:00,48.02,48.05,47.99,48.02,39548.0,39.7655,39.7904,39.7407,39.7655,39548.0
2023-05-02 15:30:00,48.02,48.05,47.96,47.96,241960.0,39.7655,39.7904,39.7159,39.7159,241960.0
2023-05-03 09:30:00,48.09,48.13,47.8,47.99,106119.0,39.8235,39.8566,39.5834,39.7407,106119.0
2023-05-03 10:00:00,47.99,48.06,47.89,47.91,63556.0,39.7407,39.7987,39.6579,39.6745,63556.0
2023-05-03 10:30:00,47.91,47.95,47.83,47.91,50033.0,39.6745,39.7076,39.6082,39.6745,50033.0
2023-05-03 11:00:00,47.9,47.98,47.86,47.96,38014.0,39.6662,39.7324,39.633,39.7159,38014.0
2023-05-03 11:30:00,47.94,48.02,47.89,47.96,52270.0,39.6993,39.7655,39.6579,39.7159,52270.0
2023-05-03 12:00:00,47.95,48.04,47.92,48.04,49455.0,39.7076,39.7821,39.6827,39.7821,49455.0
2023-05-03 12:30:00,48.05,48.05,47.99,48.05,46569.0,39.7904,39.7904,39.7407,39.7904,46569.0
2023-05-03 13:00:00,48.04,48.16,48.03,48.16,34259.0,39.7821,39.8815,39.7738,39.8815,34259.0
2023-05-03 13:30:00,48.17,48.18,48.07,48.13,49296.0,39.8898,39.898,39.8069,39.8566,49296.0
2023-05-03 14:00:00,48.1,48.22,48.1,48.2,88367.0,39.8318,39.9312,39.8318,39.9146,88367.0
2023-05-03 14:30:00,48.2,48.27,48.1,48.19,134812.0,39.9146,39.9726,39.8318,39.9063,134812.0
2023-05-03 15:00:00,48.19,48.24,48.07,48.11,129455.0,39.9063,39.9477,39.8069,39.8401,129455.0
2023-05-03 15:30:00,48.11,48.11,47.96,47.97,283406.0,39.8401,39.8401,39.7159,39.7241,283406.0
2023-05-04 09:30:00,47.81,47.9,47.22,47.66,163495.0,39.5916,39.6662,39.1031,39.4674,163495.0
2023-05-04 10:00:00,47.63,47.68,47.39,47.55,57740.0,39.4426,39.484,39.2438,39.3763,57740.0
2023-05-04 10:30:00,47.52,47.83,47.45,47.81,46964.0,39.3515,39.6082,39.2935,39.5916,46964.0
2023-05-04 11:00:00,47.81,47.96,47.78,47.89,34047.0,39.5916,39.7159,39.5668,39.6579,34047.0
2023-05-04 11:30:00,47.91,47.96,47.71,47.71,39781.0,39.6745,39.7159,39.5088,39.5088,39781.0
2023-05-04 12:00:00,47.7,47.73,47.59,47.6,57275.0,39.5006,39.5254,39.4095,39.4177,57275.0
2023-05-04 12:30:00,47.59,47.61,47.37,47.55,58108.0,39.4095,39.426,39.2273,39.3763,58108.0
2023-05-04 13:00:00,47.56,47.58,47.46,47.55,35593.0,39.3846,39.4012,39.3018,39.3763,35593.0
2023-05-04 13:30:00,47.57,47.57,47.26,47.34,44172.0,39.3929,39.3929,39.1362,39.2024,44172.0
2023-05-04 14:00:00,47.34,47.48,47.32,47.46,32963.0,39.2024,39.3184,39.1859,39.3018,32963.0
2023-05-04 14:30:00,47.46,47.59,47.44,47.59,44879.0,39.3018,39.4095,39.2852,39.4095,44879.0
2023-05-04 15:00:00,47.59,47.75,47.58,47.66,81899.0,39.4095,39.542,39.4012,39.4674,81899.0
2023-05-04 15:30:00,47.66,47.71,47.52,47.6,279303.0,39.4674,39.5088,39.3515,39.4177,279303.0
2023-05-05 09:30:00,47.85,47.99,47.63,47.75,165708.0,39.6248,39.7407,39.4426,39.542,165708.0
2023-05-05 10:00:00,47.75,47.79,47.59,47.64,93564.0,39.542,39.5751,39.4095,39.4509,93564.0
2023-05-05 10:30:00,47.64,47.73,47.63,47.7,56999.0,39.4509,39.5254,39.4426,39.5006,56999.0
2023-05-05 11:00:00,47.7,47.75,47.67,47.73,95534.0,39.5006,39.542,39.4757,39.5254,95534.0
2023-05-05 11:30:00,47.73,47.82,47.68,47.8,67729.0,39.5254,39.5999,39.484,39.5834,67729.0
2023-05-05 12:00:00,47.8,47.9,47.78,47.89,49152.0,39.5834,39.6662,39.5668,39.6579,49152.0
2023-05-05 12:30:00,47.89,47.97,47.88,47.96,33950.0,39.6579,39.7241,39.6496,39.7159,33950.0
2023-05-05 13:00:00,47.97,48.0,47.92,47.92,27527.0,39.7241,39.749,39.6827,39.6827,27527.0
2023-05-05 13:30:00,47.92,47.98,47.92,47.97,40536.0,39.6827,39.7324,39.6827,39.7241,40536.0
2023-05-05 14:00:00,47.97,48.02,47.94,48.01,46094.0,39.7241,39.7655,39.6993,39.7573,46094.0
2023-05-05 14:30:00,48.01,48.12,47.99,48.12,45151.0,39.7573,39.8484,39.7407,39.8484,45151.0
2023-05-05 15:00:00,48.12,48.16,48.1,48.15,48604.0,39.8484,39.8815,39.8318,39.8732,48604.0
2023-05-05 15:30:00,48.15,48.16,48.09,48.13,175630.0,39.8732,39.8815,39.8235,39.8566,175630.0
2023-05-08 09:30:00,48.17,48.24,48.01,48.1,95745.0,39.8898,39.9477,39.7573,39.8318,95745.0
2023-05-08 10:00:00,48.11,48.15,48.02,48.04,53924.0,39.8401,39.8732,39.7655,39.7821,53924.0
2023-05-08 10:30:00,48.03,48.06,47.9,47.92,64813.0,39.7738,39.7987,39.6662,39.6827,64813.0
2023-05-08 11:00:00,47.89,48.01,47.89,47.95,73419.0,39.6579,39.7573,39.6579,39.7076,73419.0
2023-05-08 11:30:00,47.95,47.99,47.8,47.81,49700.0,39.7076,39.7407,39.5834,39.5916,49700.0
2023-05-08 12:00:00,47.81,47.87,47.8,47.8,23749.0,39.5916,39.6413,39.5834,39.5834,23749.0
2023-05-08 12:30:00,47.8,47.85,47.77,47.85,29288.0,39.5834,39.6248,39.5585,39.6248,29288.0
2023-05-08 13:00:00,47.86,47.89,47.83,47.88,21823.0,39.633,39.6579,39.6082,39.6496,21823.0
2023-05-08 13:30:00,47.88,47.95,47.88,47.89,23232.0,39.6496,39.7076,39.6496,39.6579,23232.0
2023-05-08 14:00:00,47.9,47.91,47.83,47.9,30354.0,39.6662,39.6745,39.6082,39.6662,30354.0
2023-05-08 14:30:00,47.91,47.96,47.88,47.95,32770.0,39.6745,39.7159,39.6496,39.7076,32770.0
2023-05-08 15:00:00,47.95,48.01,47.91,48.0,50271.0,39.7076,39.7573,39.6745,39.749,50271.0
2023-05-08 15:30:00,47.99,48.12,47.98,48.03,174522.0,39.7407,39.8484,39.7324,39.7738,174522.0
2023-05-09 09:30:00,47.89,48.06,47.78,48.01,90835.0,39.6579,39.7987,39.5668,39.7573,90835.0
2023-05-09 10:00:00,48.01,48.07,47.94,48.03,56801.0,39.7573,39.8069,39.6993,39.7738,56801.0
2023-05-09 10:30:00,48.04,48.06,47.92,47.98,35683.0,39.7821,39.7987,39.6827,39.7324,35683.0
2023-05-09 11:00:00,47.97,48.1,47.97,48.02,40428.0,39.7241,39.8318,39.7241,39.7655,40428.0
2023-05-09 11:30:00,48.02,48.09,47.99,48.0,42182.0,39.7655,39.8235,39.7407,39.749,42182.0
2023-05-09 12:00:00,48.01,48.03,47.97,47.98,35836.0,39.7573,39.7738,39.7241,39.7324,35836.0
2023-05-09 12:30:00,47.99,48.05,47.95,48.03,33473.0,39.7407,39.7904,39.7076,39.7738,33473.0
2023-05-09 13:00:00,48.01,48.05,48.0,48.03,25176.0,39.7573,39.7904,39.749,39.7738,25176.0
2023-05-09 13:30:00,48.03,48.07,48.01,48.06,23308.0,39.7738,39.8069,39.7573,39.7987,23308.0
2023-05-09 14:00:00,48.07,48.08,48.02,48.03,19677.0,39.8069,39.8152,39.7655,39.7738,19677.0
2023-05-09 14:30:00,48.04,48.06,48.0,48.05,20921.0,39.7821,39.7987,39.749,39.7904,20921.0
2023-05-09 15:00:00,48.04,48.06,48.01,48.03,21763.0,39.7821,39.7987,39.7573,39.7738,21763.0
2023-05-09 15:30:00,48.03,48.03,47.83,47.85,169894.0,39.7738,39.7738,39.6082,39.6248,169894.0
2023-05-10 09:30:00,48.02,48.14,47.78,48.11,92854.0,39.7655,39.8649,39.5668,39.8401,92854.0
2023-05-10 10:00:00,48.11,48.19,48.0,48.04,78272.0,39.8401,39.9063,39.749,39.7821,78272.0
2023-05-10 10:30:00,48.04,48.08,47.91,48.01,58141.0,39.7821,39.8152,39.6745,39.7573,58141.0
2023-05-10 11:00:00,48.01,48.06,47.98,48.01,39374.0,39.7573,39.7987,39.7324,39.7573,39374.0
2023-05-10 11:30:00,48.01,48.08,47.91,47.91,81874.0,39.7573,39.8152,39.6745,39.6745,81874.0
2023-05-10 12:00:00,47.91,47.92,47.78,47.78,53870.0,39.6745,39.6827,39.5668,39.5668,53870.0
2023-05-10 12:30:00,47.78,47.79,47.67,47.68,48817.0,39.5668,39.5751,39.4757,39.484,48817.0
2023-05-10 13:00:00,47.67,47.69,47.54,47.55,28709.0,39.4757,39.4923,39.3681,39.3763,28709.0
2023-05-10 13:30:00,47.55,47.71,47.54,47.69,37934.0,39.3763,39.5088,39.3681,39.4923,37934.0
2023-05-10 14:00:00,47.69,47.84,47.69,47.83,43064.0,39.4923,39.6165,39.4923,39.6082,43064.0
2023-05-10 14:30:00,47.83,47.94,47.83,47.93,38567.0,39.6082,39.6993,39.6082,39.691,38567.0
2023-05-10 15:00:00,47.94,48.0,47.9,47.97,39529.0,39.6993,39.749,39.6662,39.7241,39529.0
2023-05-10 15:30:00,47.97,48.04,47.91,47.94,139605.0,39.7241,39.7821,39.6745,39.6993,139605.0
2023-05-11 09:30:00,47.64,47.74,47.49,47.59,77050.0,39.4509,39.5337,39.3266,39.4095,77050.0
2023-05-11 10:00:00,47.6,47.61,47.45,47.53,33110.0,39.4177,39.426,39.2935,39.3598,33110.0
2023-05-11 10:30:00,47.51,47.76,47.51,47.74,42473.0,39.3432,39.5502,39.3432,39.5337,42473.0
2023-05-11 11:00:00,47.75,47.75,47.65,47.66,27110.0,39.542,39.542,39.4591,39.4674,27110.0
2023-05-11 11:30:00,47.67,47.7,47.62,47.68,23490.0,39.4757,39.5006,39.4343,39.484,23490.0
2023-05-11 12:00:00,47.7,47.81,47.65,47.79,50156.0,39.5006,39.5916,39.4591,39.5751,50156.0
2023-05-11 12:30:00,47.78,47.79,47.73,47.77,19328.0,39.5668,39.5751,39.5254,39.5585,19328.0
2023-05-11 13:00:00,47.76,47.78,47.72,47.74,14100.0,39.5502,39.5668,39.5171,39.5337,14100.0
2023-05-11 13:30:00,47.73,47.78,47.65,47.71,28781.0,39.5254,39.5668,39.4591,39.5088,28781.0
2023-05-11 14:00:00,47.72,47.75,47.68,47.75,27642.0,39.5171,39.542,39.484,39.542,27642.0
2023-05-11 14:30:00,47.75,47.77,47.72,47.73,25613.0,39.542,39.5585,39.5171,39.5254,25613.0
2023-05-11 15:00:00,47.74,47.75,47.69,47.72,29628.0,39.5337,39.542,39.4923,39.5171,29628.0
2023-05-11 15:30:00,47.72,47.73,47.64,47.65,105680.0,39.5171,39.5254,39.4509,39.4591,105680.0
2023-05-12 09:30:00,47.65,47.74,47.51,47.56,96732.0,39.4591,39.5337,39.3432,39.3846,96732.0
2023-05-12 10:00:00,47.56,47.57,47.41,47.43,76984.0,39.3846,39.3929,39.2604,39.277,76984.0
2023-05-12 10:30:00,47.43,47.44,47.33,47.36,52424.0,39.277,39.2852,39.1942,39.219,52424.0
2023-05-12 11:00:00,47.36,47.37,47.22,47.25,39126.0,39.219,39.2273,39.1031,39.1279,39126.0
2023-05-12 11:30:00,47.24,47.32,47.19,47.32,45493.0,39.1196,39.1859,39.0782,39.1859,45493.0
2023-05-12 12:00:00,47.32,47.32,47.2,47.25,33493.0,39.1859,39.1859,39.0865,39.1279,33493.0
2023-05-12 12:30:00,47.24,47.26,47.19,47.2,40467.0,39.1196,39.1362,39.0782,39.0865,40467.0
2023-05-12 13:00:00,47.2,47.32,47.18,47.3,57299.0,39.0865,39.1859,39.0699,39.1693,57299.0
2023-05-12 13:30:00,47.29,47.3,47.16,47.17,36810.0,39.161,39.1693,39.0534,39.0617,36810.0
2023-05-12 14:00:00,47.17,47.19,47.12,47.18,24212.0,39.0617,39.0782,39.0203,39.0699,24212.0
2023-05-12 14:30:00,47.17,47.2,47.14,47.19,26933.0,39.0617,39.0865,39.0368,39.0782,26933.0
2023-05-12 15:00:00,47.18,47.21,47.16,47.18,69366.0,39.0699,39.0948,39.0534,39.0699,69366.0
2023-05-12 15:30:00,47.18,47.35,47.18,47.34,146496.0,39.0699,39.2107,39.0699,39.2024,146496.0
2023-05-15 09:30:00,47.48,47.64,47.27,47.36,72384.0,39.3184,39.4509,39.1445,39.219,72384.0
2023-05-15 10:00:00,47.36,47.4,47.23,47.37,51658.0,39.219,39.2521,39.1113,39.2273,51658.0
2023-05-15 10:30:00,47.36,47.38,47.3,47.34,27325.0,39.219,39.2356,39.1693,39.2024,27325.0
2023-05-15 11:00:00,47.34,47.34,47.25,47.26,57054.0,39.2024,39.2024,39.1279,39.1362,57054.0
2023-05-15 11:30:00,47.26,47.33,47.24,47.3,29539.0,39.1362,39.1942,39.1196,39.1693,29539.0
2023-05-15 12:00:00,47.3,47.34,47.24,47.33,29750.0,39.1693,39.2024,39.1196,39.1942,29750.0
2023-05-15 12:30:00,47.34,47.41,47.3,47.41,28651.0,39.2024,39.2604,39.1693,39.2604,28651.0
2023-05-15 13:00:00,47.41,47.43,47.38,47.39,35353.0,39.2604,39.277,39.2356,39.2438,35353.0
2023-05-15 13:30:00,47.38,47.4,47.29,47.32,30885.0,39.2356,39.2521,39.161,39.1859,30885.0
2023-05-15 14:00:00,47.32,47.42,47.32,47.37,33302.0,39.1859,39.2687,39.1859,39.2273,33302.0
2023-05-15 14:30:00,47.37,47.42,47.36,47.41,26684.0,39.2273,39.2687,39.219,39.2604,26684.0
2023-05-15 15:00:00,47.41,47.42,47.35,47.4,84471.0,39.2604,39.2687,39.2107,39.2521,84471.0
2023-05-15 15:30:00,47.4,47.5,47.39,47.5,151298.0,39.2521,39.3349,39.2438,39.3349,151298.0
2023-05-16 09:30:00,47.3,47.67,47.28,47.49,74563.0,39.1693,39.4757,39.1527,39.3266,74563.0
2023-05-16 10:00:00,47.48,47.54,47.42,47.54,54422.0,39.3184,39.3681,39.2687,39.3681,54422.0
2023-05-16 10:30:00,47.55,47.55,47.39,47.41,58008.0,39.3763,39.3763,39.2438,39.2604,58008.0
2023-05-16 11:00:00,47.41,47.47,47.39,47.44,57763.0,39.2604,39.3101,39.2438,39.2852,57763.0
2023-05-16 11:30:00,47.44,47.5,47.37,47.5,54186.0,39.2852,39.3349,39.2273,39.3349,54186.0
2023-05-16 12:00:00,47.5,47.51,47.42,47.44,86107.0,39.3349,39.3432,39.2687,39.2852,86107.0
2023-05-16 12:30:00,47.45,47.51,47.41,47.46,60985.0,39.2935,39.3432,39.2604,39.3018,60985.0
2023-05-16 13:00:00,47.46,47.5,47.43,47.44,36704.0,39.3018,39.3349,39.277,39.2852,36704.0
2023-05-16 13:30:00,47.44,47.44,47.31,47.33,39920.0,39.2852,39.2852,39.1776,39.1942,39920.0
2023-05-16 14:00:00,47.33,47.33,47.25,47.27,34660.0,39.1942,39.1942,39.1279,39.1445,34660.0
2023-05-16 14:30:00,47.27,47.31,47.25,47.26,27555.0,39.1445,39.1776,39.1279,39.1362,27555.0
2023-05-16 15:00:00,47.26,47.26,47.15,47.18,44711.0,39.1362,39.1362,39.0451,39.0699,44711.0
2023-05-16 15:30:00,47.17,47.23,47.11,47.14,180081.0,39.0617,39.1113,39.012,39.0368,180081.0
2023-05-17 09:30:00,47.12,47.27,46.68,46.75,130674.0,39.0203,39.1445,38.6559,38.7139,130674.0
2023-05-17 10:00:00,46.75,46.77,46.57,46.74,39943.0,38.7139,38.7304,38.5648,38.7056,39943.0
2023-05-17 10:30:00,46.74,46.75,46.61,46.68,52072.0,38.7056,38.7139,38.5979,38.6559,52072.0
2023-05-17 11:00:00,46.69,46.86,46.68,46.75,37501.0,38.6642,38.8049,38.6559,38.7139,37501.0
2023-05-17 11:30:00,46.76,46.9,46.74,46.78,55495.0,38.7221,38.8381,38.7056,38.7387,55495.0
2023-05-17 12:00:00,46.79,46.86,46.75,46.85,38924.0,38.747,38.8049,38.7139,38.7967,38924.0
2023-05-17 12:30:00,46.86,47.05,46.86,47.03,34023.0,38.8049,38.9623,38.8049,38.9457,34023.0
2023-05-17 13:00:00,47.03,47.06,46.99,47.02,30023.0,38.9457,38.9706,38.9126,38.9374,30023.0
2023-05-17 13:30:00,47.02,47.04,46.92,46.93,38730.0,38.9374,38.954,38.8546,38.8629,38730.0
2023-05-17 14:00:00,46.95,47.0,46.92,46.94,22489.0,38.8795,38.9209,38.8546,38.8712,22489.0
2023-05-17 14:30:00,46.94,47.01,46.93,46.95,43859.0,38.8712,38.9292,38.8629,38.8795,43859.0
2023-05-17 15:00:00,46.95,46.99,46.89,46.93,41855.0,38.8795,38.9126,38.8298,38.8629,41855.0
2023-05-17 15:30:00,46.94,47.01,46.93,47.01,131356.0,38.8712,38.9292,38.8629,38.9292,131356.0
2023-05-18 09:30:00,46.68,46.82,46.57,46.71,78444.0,38.6559,38.7718,38.5648,38.6807,78444.0
2023-05-18 10:00:00,46.71,46.89,46.68,46.8,60431.0,38.6807,38.8298,38.6559,38.7553,60431.0
2023-05-18 10:30:00,46.82,46.86,46.72,46.74,34680.0,38.7718,38.8049,38.689,38.7056,34680.0
2023-05-18 11:00:00,46.75,46.78,46.59,46.67,38201.0,38.7139,38.7387,38.5814,38.6476,38201.0
2023-05-18 11:30:00,46.66,46.7,46.6,46.63,37973.0,38.6393,38.6724,38.5896,38.6145,37973.0
2023-05-18 12:00:00,46.63,46.64,46.54,46.55,45288.0,38.6145,38.6228,38.54,38.5482,45288.0
2023-05-18 12:30:00,46.55,46.62,46.55,46.59,24754.0,38.5482,38.6062,38.5482,38.5814,24754.0
2023-05-18 13:00:00,46.58,46.59,46.53,46.56,18085.0,38.5731,38.5814,38.5317,38.5565,18085.0
2023-05-18 13:30:00,46.55,46.58,46.49,46.51,22637.0,38.5482,38.5731,38.4985,38.5151,22637.0
2023-05-18 14:00:00,46.5,46.61,46.49,46.59,29443.0,38.5068,38.5979,38.4985,38.5814,29443.0
2023-05-18 14:30:00,46.59,46.61,46.56,46.59,18406.0,38.5814,38.5979,38.5565,38.5814,18406.0
2023-05-18 15:00:00,46.59,46.65,46.59,46.61,20621.0,38.5814,38.631,38.5814,38.5979,20621.0
2023-05-18 15:30:00,46.62,46.78,46.61,46.78,109596.0,38.6062,38.7387,38.5979,38.7387,109596.0
2023-05-19 09:30:00,46.78,47.22,46.78,47.09,78368.0,38.7387,39.1031,38.7387,38.9954,78368.0
2023-05-19 10:00:00,47.09,47.16,47.07,47.14,21498.0,38.9954,39.0534,38.9788,39.0368,21498.0
2023-05-19 10:30:00,47.13,47.15,47.07,47.1,20289.0,39.0285,39.0451,38.9788,39.0037,20289.0
2023-05-19 11:00:00,47.09,47.24,47.06,47.12,37395.0,38.9954,39.1196,38.9706,39.0203,37395.0
2023-05-19 11:30:00,47.1,47.1,46.9,47.01,42383.0,39.0037,39.0037,38.8381,38.9292,42383.0
2023-05-19 12:00:00,47.0,47.05,46.91,46.95,31580.0,38.9209,38.9623,38.8463,38.8795,31580.0
2023-05-19 12:30:00,46.95,47.08,46.88,47.05,20656.0,38.8795,38.9871,38.8215,38.9623,20656.0
2023-05-19 13:00:00,47.04,47.07,46.98,47.0,24116.0,38.954,38.9788,38.9043,38.9209,24116.0
2023-05-19 13:30:00,46.98,47.03,46.97,46.97,24452.0,38.9043,38.9457,38.896,38.896,24452.0
2023-05-19 14:00:00,46.97,47.0,46.95,46.98,19374.0,38.896,38.9209,38.8795,38.9043,19374.0
2023-05-19 14:30:00,46.98,47.01,46.94,47.0,30550.0,38.9043,38.9292,38.8712,38.9209,30550.0
2023-05-19 15:00:00,47.0,47.03,46.96,46.97,34248.0,38.9209,38.9457,38.8878,38.896,34248.0
2023-05-19 15:30:00,46.96,47.03,46.93,46.95,132116.0,38.8878,38.9457,38.8629,38.8795,132116.0
2023-05-22 09:30:00,46.94,46.95,46.61,46.65,53668.0,38.8712,38.8795,38.5979,38.631,53668.0
2023-05-22 10:00:00,46.65,46.78,46.62,46.76,21973.0,38.631,38.7387,38.6062,38.7221,21973.0
2023-05-22 10:30:00,46.76,46.77,46.67,46.69,12682.0,38.7221,38.7304,38.6476,38.6642,12682.0
2023-05-22 11:00:00,46.69,46.8,46.69,46.76,14700.0,38.6642,38.7553,38.6642,38.7221,14700.0
2023-05-22 11:30:00,46.77,46.89,46.77,46.89,13000.0,38.7304,38.8298,38.7304,38.8298,13000.0
2023-05-22 12:00:00,46.89,46.89,46.84,46.87,20861.0,38.8298,38.8298,38.7884,38.8132,20861.0
2023-05-22 12:30:00,46.87,46.89,46.82,46.82,16115.0,38.8132,38.8298,38.7718,38.7718,16115.0
2023-05-22 13:00:00,46.83,46.9,46.76,46.89,41449.0,38.7801,38.8381,38.7221,38.8298,41449.0
2023-05-22 13:30:00,46.89,46.94,46.89,46.9,12811.0,38.8298,38.8712,38.8298,38.8381,12811.0
2023-05-22 14:00:00,46.91,46.92,46.88,46.91,15715.0,38.8463,38.8546,38.8215,38.8463,15715.0
2023-05-22 14:30:00,46.91,46.95,46.9,46.94,16662.0,38.8463,38.8795,38.8381,38.8712,16662.0
2023-05-22 15:00:00,46.94,46.94,46.85,46.87,24475.0,38.8712,38.8712,38.7967,38.8132,24475.0
2023-05-22 15:30:00,46.87,46.94,46.85,46.94,72951.0,38.8132,38.8712,38.7967,38.8712,72951.0
2023-05-23 09:30:00,46.69,46.82,46.58,46.74,65472.0,38.6642,38.7718,38.5731,38.7056,65472.0
2023-05-23 10:00:00,46.74,46.89,46.72,46.78,36964.0,38.7056,38.8298,38.689,38.7387,36964.0
2023-05-23 10:30:00,46.77,46.8,46.7,46.8,38501.0,38.7304,38.7553,38.6724,38.7553,38501.0
2023-05-23 11:00:00,46.79,46.83,46.73,46.75,18444.0,38.747,38.7801,38.6973,38.7139,18444.0
2023-05-23 11:30:00,46.75,46.89,46.75,46.87,22974.0,38.7139,38.8298,38.7139,38.8132,22974.0
2023-05-23 12:00:00,46.86,46.87,46.76,46.77,25169.0,38.8049,38.8132,38.7221,38.7304,25169.0
2023-05-23 12:30:00,46.77,46.78,46.64,46.67,32894.0,38.7304,38.7387,38.6228,38.6476,32894.0
2023-05-23 13:00:00,46.68,46.78,46.66,46.66,29343.0,38.6559,38.7387,38.6393,38.6393,29343.0
2023-05-23 13:30:00,46.65,46.71,46.63,46.66,18912.0,38.631,38.6807,38.6145,38.6393,18912.0
2023-05-23 14:00:00,46.66,46.69,46.44,46.54,68908.0,38.6393,38.6642,38.4571,38.54,68908.0
2023-05-23 14:30:00,46.53,46.59,46.52,46.58,31818.0,38.5317,38.5814,38.5234,38.5731,31818.0
2023-05-23 15:00:00,46.58,46.58,46.5,46.55,33389.0,38.5731,38.5731,38.5068,38.5482,33389.0
2023-05-23 15:30:00,46.54,46.61,46.52,46.54,122569.0,38.54,38.5979,38.5234,38.54,122569.0
2023-05-24 09:30:00,46.37,46.37,46.01,46.11,72837.0,38.3992,38.3992,38.1011,38.1839,72837.0
2023-05-24 10:00:00,46.11,46.14,45.93,45.99,33320.0,38.1839,38.2087,38.0348,38.0845,33320.0
2023-05-24 10:30:00,45.97,46.07,45.97,46.0,34875.0,38.0679,38.1507,38.0679,38.0928,34875.0
2023-05-24 11:00:00,46.0,46.02,45.92,45.99,35064.0,38.0928,38.1093,38.0265,38.0845,35064.0
2023-05-24 11:30:00,46.0,46.07,45.94,45.95,64275.0,38.0928,38.1507,38.0431,38.0514,64275.0
2023-05-24 12:00:00,45.95,45.99,45.92,45.94,41152.0,38.0514,38.0845,38.0265,38.0431,41152.0
2023-05-24 12:30:00,45.94,45.99,45.93,45.94,20690.0,38.0431,38.0845,38.0348,38.0431,20690.0
2023-05-24 13:00:00,45.95,45.98,45.9,45.92,31033.0,38.0514,38.0762,38.01,38.0265,31033.0
2023-05-24 13:30:00,45.92,46.0,45.92,45.96,35368.0,38.0265,38.0928,38.0265,38.0597,35368.0
2023-05-24 14:00:00,45.97,45.98,45.87,45.87,43555.0,38.0679,38.0762,37.9851,37.9851,43555.0
2023-05-24 14:30:00,45.87,45.97,45.86,45.89,52451.0,37.9851,38.0679,37.9768,38.0017,52451.0
2023-05-24 15:00:00,45.9,46.12,45.88,46.05,158037.0,38.01,38.1921,37.9934,38.1342,158037.0
2023-05-24 15:30:00,46.06,46.1,45.85,45.87,409250.0,38.1425,38.1756,37.9686,37.9851,409250.0
2023-05-25 09:30:00,45.88,46.04,45.21,45.25,105822.0,37.9934,38.1259,37.4386,37.4717,105822.0
2023-05-25 10:00:00,45.26,45.51,45.25,45.39,91655.0,37.48,37.687,37.4717,37.5876,91655.0
2023-05-25 10:30:00,45.4,45.44,45.3,45.33,93681.0,37.5959,37.629,37.5131,37.5379,93681.0
2023-05-25 11:00:00,45.34,45.37,45.21,45.22,79958.0,37.5462,37.5711,37.4386,37.4469,79958.0
2023-05-25 11:30:00,45.22,45.22,45.03,45.09,66288.0,37.4469,37.4469,37.2895,37.3392,66288.0
2023-05-25 12:00:00,45.09,45.15,45.09,45.13,28778.0,37.3392,37.3889,37.3392,37.3723,28778.0
2023-05-25 12:30:00,45.13,45.15,45.08,45.09,57948.0,37.3723,37.3889,37.3309,37.3392,57948.0
2023-05-25 13:00:00,45.1,45.3,45.07,45.3,41429.0,37.3475,37.5131,37.3226,37.5131,41429.0
2023-05-25 13:30:00,45.3,45.35,45.24,45.27,35497.0,37.5131,37.5545,37.4634,37.4883,35497.0
2023-05-25 14:00:00,45.28,45.34,45.22,45.23,35363.0,37.4965,37.5462,37.4469,37.4551,35363.0
2023-05-25 14:30:00,45.21,45.21,45.12,45.14,38848.0,37.4386,37.4386,37.364,37.3806,38848.0
2023-05-25 15:00:00,45.14,45.21,45.11,45.21,55096.0,37.3806,37.4386,37.3558,37.4386,55096.0
2023-05-25 15:30:00,45.2,45.2,45.03,45.08,371939.0,37.4303,37.4303,37.2895,37.3309,371939.0
2023-05-26 09:30:00,45.09,45.39,44.94,45.19,69169.0,37.3392,37.5876,37.215,37.422,69169.0
2023-05-26 10:00:00,45.21,45.43,45.2,45.42,46073.0,37.4386,37.6208,37.4303,37.6125,46073.0
2023-05-26 10:30:00,45.41,45.41,45.16,45.27,43683.0,37.6042,37.6042,37.3972,37.4883,43683.0
2023-05-26 11:00:00,45.28,45.34,45.23,45.24,50749.0,37.4965,37.5462,37.4551,37.4634,50749.0
2023-05-26 11:30:00,45.26,45.3,45.14,45.22,41742.0,37.48,37.5131,37.3806,37.4469,41742.0
2023-05-26 12:00:00,45.22,45.27,45.2,45.27,27497.0,37.4469,37.4883,37.4303,37.4883,27497.0
2023-05-26 12:30:00,45.28,45.33,45.28,45.31,30949.0,37.4965,37.5379,37.4965,37.5214,30949.0
2023-05-26 13:00:00,45.32,45.33,45.23,45.23,26160.0,37.5297,37.5379,37.4551,37.4551,26160.0
2023-05-26 13:30:00,45.24,45.29,45.19,45.2,33519.0,37.4634,37.5048,37.422,37.4303,33519.0
2023-05-26 14:00:00,45.21,45.27,45.18,45.27,28684.0,37.4386,37.4883,37.4137,37.4883,28684.0
2023-05-26 14:30:00,45.27,45.32,45.26,45.31,35393.0,37.4883,37.5297,37.48,37.5214,35393.0
2023-05-26 15:00:00,45.31,45.36,45.3,45.36,41124.0,37.5214,37.5628,37.5131,37.5628,41124.0
2023-05-26 15:30:00,45.36,45.48,45.36,45.43,172171.0,37.5628,37.6622,37.5628,37.6208,172171.0
2023-05-30 09:30:00,45.43,45.56,45.34,45.53,70471.0,37.6208,37.7284,37.5462,37.7036,70471.0
2023-05-30 10:00:00,45.53,45.54,45.38,45.52,37236.0,37.7036,37.7118,37.5794,37.6953,37236.0
2023-05-30 10:30:00,45.53,45.57,45.43,45.43,22702.0,37.7036,37.7367,37.6208,37.6208,22702.0
2023-05-30 11:00:00,45.42,45.49,45.39,45.47,33182.0,37.6125,37.6704,37.5876,37.6539,33182.0
2023-05-30 11:30:00,45.48,45.62,45.46,45.54,43628.0,37.6622,37.7781,37.6456,37.7118,43628.0
2023-05-30 12:00:00,45.54,45.58,45.49,45.53,21423.0,37.7118,37.745,37.6704,37.7036,21423.0
2023-05-30 12:30:00,45.53,45.54,45.48,45.52,30865.0,37.7036,37.7118,37.6622,37.6953,30865.0
2023-05-30 13:00:00,45.52,45.52,45.4,45.42,20531.0,37.6953,37.6953,37.5959,37.6125,20531.0
2023-05-30 13:30:00,45.41,45.41,45.31,45.33,16504.0,37.6042,37.6042,37.5214,37.5379,16504.0
2023-05-30 14:00:00,45.33,45.41,45.32,45.39,17104.0,37.5379,37.6042,37.5297,37.5876,17104.0
2023-05-30 14:30:00,45.38,45.42,45.37,45.38,35377.0,37.5794,37.6125,37.5711,37.5794,35377.0
2023-05-30 15:00:00,45.38,45.44,45.35,45.44,28660.0,37.5794,37.629,37.5545,37.629,28660.0
2023-05-30 15:30:00,45.44,45.48,45.41,45.46,128405.0,37.629,37.6622,37.6042,37.6456,128405.0
2023-05-31 09:30:00,45.26,45.3,45.04,45.27,56026.0,37.48,37.5131,37.2978,37.4883,56026.0
2023-05-31 10:00:00,45.27,45.27,45.09,45.1,36323.0,37.4883,37.4883,37.3392,37.3475,36323.0
2023-05-31 10:30:00,45.12,45.16,45.07,45.11,24071.0,37.364,37.3972,37.3226,37.3558,24071.0
2023-05-31 11:00:00,45.11,45.25,45.09,45.24,25441.0,37.3558,37.4717,37.3392,37.4634,25441.0
2023-05-31 11:30:00,45.23,45.35,45.23,45.34,19278.0,37.4551,37.5545,37.4551,37.5462,19278.0
2023-05-31 12:00:00,45.34,45.38,45.26,45.35,32727.0,37.5462,37.5794,37.48,37.5545,32727.0
2023-05-31 12:30:00,45.36,45.37,45.29,45.36,18146.0,37.5628,37.5711,37.5048,37.5628,18146.0
2023-05-31 13:00:00,45.35,45.37,45.31,45.35,14488.0,37.5545,37.5711,37.5214,37.5545,14488.0
2023-05-31 13:30:00,45.35,45.41,45.34,45.35,21759.0,37.5545,37.6042,37.5462,37.5545,21759.0
2023-05-31 14:00:00,45.36,45.38,45.31,45.33,30691.0,37.5628,37.5794,37.5214,37.5379,30691.0
2023-05-31 14:30:00,45.32,45.38,45.3,45.35,38416.0,37.5297,37.5794,37.5131,37.5545,38416.0
2023-05-31 15:00:00,45.35,45.38,45.3,45.34,59502.0,37.5545,37.5794,37.5131,37.5462,59502.0
2023-05-31 15:30:00,45.34,45.34,44.99,45.07,358751.0,37.5462,37.5462,37.2564,37.3226,358751.0
2023-06-01 09:30:00,45.25,45.38,45.03,45.25,59155.0,37.4717,37.5794,37.2895,37.4717,59155.0
2023-06-01 10:00:00,45.26,45.32,45.15,45.17,65926.0,37.48,37.5297,37.3889,37.4054,65926.0
2023-06-01 10:30:00,45.16,45.36,45.15,45.33,38493.0,37.3972,37.5628,37.3889,37.5379,38493.0
2023-06-01 11:00:00,45.33,45.39,45.27,45.38,74582.0,37.5379,37.5876,37.4883,37.5794,74582.0
2023-06-01 11:30:00,45.39,45.5,45.38,45.47,31968.0,37.5876,37.6787,37.5794,37.6539,31968.0
2023-06-01 12:00:00,45.47,45.47,45.38,45.45,43848.0,37.6539,37.6539,37.5794,37.6373,43848.0
2023-06-01 12:30:00,45.46,45.54,45.44,45.54,33342.0,37.6456,37.7118,37.629,37.7118,33342.0
2023-06-01 13:00:00,45.54,45.55,45.49,45.54,31530.0,37.7118,37.7201,37.6704,37.7118,31530.0
2023-06-01 13:30:00,45.53,45.55,45.49,45.51,25659.0,37.7036,37.7201,37.6704,37.687,25659.0
2023-06-01 14:00:00,45.5,45.51,45.46,45.47,36268.0,37.6787,37.687,37.6456,37.6539,36268.0
2023-06-01 14:30:00,45.47,45.56,45.46,45.48,34957.0,37.6539,37.7284,37.6456,37.6622,34957.0
2023-06-01 15:00:00,45.48,45.53,45.43,45.43,50180.0,37.6622,37.7036,37.6208,37.6208,50180.0
2023-06-01 15:30:00,45.44,45.46,45.37,45.43,341427.0,37.629,37.6456,37.5711,37.6208,341427.0
2023-06-02 09:30:00,45.32,45.51,45.16,45.18,130166.0,37.5297,37.687,37.3972,37.4137,130166.0
2023-06-02 10:00:00,45.18,45.19,44.96,44.96,114616.0,37.4137,37.422,37.2315,37.2315,114616.0
2023-06-02 10:30:00,44.96,45.14,44.91,45.09,77840.0,37.2315,37.3806,37.1901,37.3392,77840.0
2023-06-02 11:00:00,45.11,45.28,45.09,45.25,40373.0,37.3558,37.4965,37.3392,37.4717,40373.0
2023-06-02 11:30:00,45.25,45.25,45.16,45.24,29144.0,37.4717,37.4717,37.3972,37.4634,29144.0
2023-06-02 12:00:00,45.24,45.33,45.24,45.3,63546.0,37.4634,37.5379,37.4634,37.5131,63546.0
2023-06-02 12:30:00,45.31,45.38,45.28,45.37,79056.0,37.5214,37.5794,37.4965,37.5711,79056.0
2023-06-02 13:00:00,45.37,45.46,45.36,45.46,40313.0,37.5711,37.6456,37.5628,37.6456,40313.0
2023-06-02 13:30:00,45.47,45.47,45.35,45.39,56978.0,37.6539,37.6539,37.5545,37.5876,56978.0
2023-06-02 14:00:00,45.4,45.45,45.31,45.44,46680.0,37.5959,37.6373,37.5214,37.629,46680.0
2023-06-02 14:30:00,45.45,45.5,45.44,45.48,30374.0,37.6373,37.6787,37.629,37.6622,30374.0
2023-06-02 15:00:00,45.49,45.55,45.48,45.48,56063.0,37.6704,37.7201,37.6622,37.6622,56063.0
2023-06-02 15:30:00,45.48,45.75,45.47,45.72,201317.0,37.6622,37.8857,37.6539,37.8609,201317.0
2023-06-05 09:30:00,45.75,45.91,45.63,45.86,71316.0,37.8857,38.0182,37.7864,37.9768,71316.0
2023-06-05 10:00:00,45.87,46.07,45.81,45.91,87312.0,37.9851,38.1507,37.9354,38.0182,87312.0
2023-06-05 10:30:00,45.91,46.0,45.88,45.92,32126.0,38.0182,38.0928,37.9934,38.0265,32126.0
2023-06-05 11:00:00,45.93,45.94,45.86,45.93,38377.0,38.0348,38.0431,37.9768,38.0348,38377.0
2023-06-05 11:30:00,45.93,46.03,45.92,46.02,30435.0,38.0348,38.1176,38.0265,38.1093,30435.0
2023-06-05 12:00:00,46.01,46.02,45.95,46.01,39831.0,38.1011,38.1093,38.0514,38.1011,39831.0
2023-06-05 12:30:00,46.02,46.03,45.96,45.99,27708.0,38.1093,38.1176,38.0597,38.0845,27708.0
2023-06-05 13:00:00,45.99,46.0,45.88,45.89,18859.0,38.0845,38.0928,37.9934,38.0017,18859.0
2023-06-05 13:30:00,45.88,45.89,45.79,45.8,26479.0,37.9934,38.0017,37.9189,37.9272,26479.0
2023-06-05 14:00:00,45.8,45.81,45.72,45.76,24823.0,37.9272,37.9354,37.8609,37.894,24823.0
2023-06-05 14:30:00,45.76,45.76,45.66,45.71,36740.0,37.894,37.894,37.8112,37.8526,36740.0
2023-06-05 15:00:00,45.72,45.75,45.66,45.67,34862.0,37.8609,37.8857,37.8112,37.8195,34862.0
2023-06-05 15:30:00,45.68,45.72,45.56,45.59,139996.0,37.8278,37.8609,37.7284,37.7533,139996.0
2023-06-06 09:30:00,45.5,45.8,45.5,45.6,78655.0,37.6787,37.9272,37.6787,37.7615,78655.0
2023-06-06 10:00:00,45.61,45.71,45.54,45.58,31813.0,37.7698,37.8526,37.7118,37.745,31813.0
2023-06-06 10:30:00,45.58,45.65,45.53,45.53,26275.0,37.745,37.8029,37.7036,37.7036,26275.0
2023-06-06 11:00:00,45.54,45.56,45.49,45.54,36371.0,37.7118,37.7284,37.6704,37.7118,36371.0
2023-06-06 11:30:00,45.54,45.56,45.45,45.47,26712.0,37.7118,37.7284,37.6373,37.6539,26712.0
2023-06-06 12:00:00,45.48,45.5,45.42,45.46,22277.0,37.6622,37.6787,37.6125,37.6456,22277.0
2023-06-06 12:30:00,45.46,45.52,45.39,45.52,26079.0,37.6456,37.6953,37.5876,37.6953,26079.0
2023-06-06 13:00:00,45.52,45.55,45.47,45.5,17303.0,37.6953,37.7201,37.6539,37.6787,17303.0
2023-06-06 13:30:00,45.49,45.5,45.42,45.43,15323.0,37.6704,37.6787,37.6125,37.6208,15323.0
2023-06-06 14:00:00,45.42,45.53,45.41,45.52,20090.0,37.6125,37.7036,37.6042,37.6953,20090.0
2023-06-06 14:30:00,45.51,45.61,45.51,45.6,23776.0,37.687,37.7698,37.687,37.7615,23776.0
2023-06-06 15:00:00,45.6,45.66,45.6,45.65,44352.0,37.7615,37.8112,37.7615,37.8029,44352.0
2023-06-06 15:30:00,45.65,45.68,45.63,45.68,192928.0,37.8029,37.8278,37.7864,37.8278,192928.0
2023-06-07 09:30:00,45.7,45.79,45.61,45.77,58565.0,37.8443,37.9189,37.7698,37.9023,58565.0
2023-06-07 10:00:00,45.77,45.91,45.74,45.81,55529.0,37.9023,38.0182,37.8775,37.9354,55529.0
2023-06-07 10:30:00,45.83,45.84,45.72,45.79,36538.0,37.952,37.9603,37.8609,37.9189,36538.0
2023-06-07 11:00:00,45.79,45.79,45.67,45.71,28587.0,37.9189,37.9189,37.8195,37.8526,28587.0
2023-06-07 11:30:00,45.7,45.7,45.51,45.57,41695.0,37.8443,37.8443,37.687,37.7367,41695.0
2023-06-07 12:00:00,45.58,45.75,45.54,45.74,62517.0,37.745,37.8857,37.7118,37.8775,62517.0
2023-06-07 12:30:00,45.74,45.79,45.7,45.79,34795.0,37.8775,37.9189,37.8443,37.9189,34795.0
2023-06-07 13:00:00,45.78,45.8,45.7,45.73,27466.0,37.9106,37.9272,37.8443,37.8692,27466.0
2023-06-07 13:30:00,45.72,45.8,45.7,45.79,38632.0,37.8609,37.9272,37.8443,37.9189,38632.0
2023-06-07 14:00:00,45.79,45.84,45.71,45.75,48747.0,37.9189,37.9603,37.8526,37.8857,48747.0
2023-06-07 14:30:00,45.76,45.8,45.74,45.8,57805.0,37.894,37.9272,37.8775,37.9272,57805.0
2023-06-07 15:00:00,45.81,45.9,45.8,45.86,53332.0,37.9354,38.01,37.9272,37.9768,53332.0
2023-06-07 15:30:00,45.86,45.9,45.82,45.88,174850.0,37.9768,38.01,37.9437,37.9934,174850.0
2023-06-08 09:30:00,45.87,45.97,45.67,45.74,87390.0,37.9851,38.0679,37.8195,37.8775,87390.0
2023-06-08 10:00:00,45.73,45.75,45.61,45.75,49363.0,37.8692,37.8857,37.7698,37.8857,49363.0
2023-06-08 10:30:00,45.75,45.77,45.61,45.65,37857.0,37.8857,37.9023,37.7698,37.8029,37857.0
2023-06-08 11:00:00,45.65,45.76,45.63,45.75,41574.0,37.8029,37.894,37.7864,37.8857,41574.0
2023-06-08 11:30:00,45.76,45.78,45.62,45.68,45251.0,37.894,37.9106,37.7781,37.8278,45251.0
2023-06-08 12:00:00,45.67,45.85,45.66,45.84,36377.0,37.8195,37.9686,37.8112,37.9603,36377.0
2023-06-08 12:30:00,45.86,45.87,45.8,45.85,20723.0,37.9768,37.9851,37.9272,37.9686,20723.0
2023-06-08 13:00:00,45.85,45.86,45.81,45.84,28657.0,37.9686,37.9768,37.9354,37.9603,28657.0
2023-06-08 13:30:00,45.84,45.84,45.76,45.8,59570.0,37.9603,37.9603,37.894,37.9272,59570.0
2023-06-08 14:00:00,45.8,45.84,45.77,45.83,19410.0,37.9272,37.9603,37.9023,37.952,19410.0
2023-06-08 14:30:00,45.84,45.9,45.83,45.89,22878.0,37.9603,38.01,37.952,38.0017,22878.0
2023-06-08 15:00:00,45.89,45.92,45.84,45.91,30783.0,38.0017,38.0265,37.9603,38.0182,30783.0
2023-06-08 15:30:00,45.91,46.01,45.9,46.01,162243.0,38.0182,38.1011,38.01,38.1011,162243.0
2023-06-09 09:30:00,46.05,46.07,45.95,46.0,47735.0,38.1342,38.1507,38.0514,38.0928,47735.0
2023-06-09 10:00:00,46.0,46.15,45.92,46.12,77893.0,38.0928,38.217,38.0265,38.1921,77893.0
2023-06-09 10:30:00,46.12,46.15,46.04,46.11,33443.0,38.1921,38.217,38.1259,38.1839,33443.0
2023-06-09 11:00:00,46.11,46.18,46.07,46.07,26676.0,38.1839,38.2418,38.1507,38.1507,26676.0
2023-06-09 11:30:00,46.08,46.08,45.94,45.97,31902.0,38.159,38.159,38.0431,38.0679,31902.0
2023-06-09 12:00:00,45.97,45.99,45.88,45.89,28064.0,38.0679,38.0845,37.9934,38.0017,28064.0
2023-06-09 12:30:00,45.89,45.94,45.86,45.92,31072.0,38.0017,38.0431,37.9768,38.0265,31072.0
2023-06-09 13:00:00,45.93,45.93,45.84,45.89,26423.0,38.0348,38.0348,37.9603,38.0017,26423.0
2023-06-09 13:30:00,45.9,45.95,45.87,45.95,27811.0,38.01,38.0514,37.9851,38.0514,27811.0
2023-06-09 14:00:00,45.95,45.98,45.88,45.89,45443.0,38.0514,38.0762,37.9934,38.0017,45443.0
2023-06-09 14:30:00,45.9,45.93,45.86,45.89,48051.0,38.01,38.0348,37.9768,38.0017,48051.0
2023-06-09 15:00:00,45.89,45.94,45.88,45.9,27761.0,38.0017,38.0431,37.9934,38.01,27761.0
2023-06-09 15:30:00,45.91,45.99,45.89,45.98,126194.0,38.0182,38.0845,38.0017,38.0762,126194.0
2023-06-12 09:30:00,45.95,46.09,45.92,45.95,81976.0,38.0514,38.1673,38.0265,38.0514,81976.0
2023-06-12 10:00:00,45.95,46.04,45.91,45.95,44329.0,38.0514,38.1259,38.0182,38.0514,44329.0
2023-06-12 10:30:00,45.96,46.03,45.95,45.98,43947.0,38.0597,38.1176,38.0514,38.0762,43947.0
2023-06-12 11:00:00,45.99,46.0,45.9,45.93,36384.0,38.0845,38.0928,38.01,38.0348,36384.0
2023-06-12 11:30:00,45.93,46.09,45.93,45.99,63688.0,38.0348,38.1673,38.0348,38.0845,63688.0
2023-06-12 12:00:00,45.99,46.08,45.97,46.03,26424.0,38.0845,38.159,38.0679,38.1176,26424.0
2023-06-12 12:30:00,46.03,46.06,45.96,46.04,47916.0,38.1176,38.1425,38.0597,38.1259,47916.0
2023-06-12 13:00:00,46.03,46.07,45.98,46.05,72625.0,38.1176,38.1507,38.0762,38.1342,72625.0
2023-06-12 13:30:00,46.05,46.06,45.98,46.02,37922.0,38.1342,38.1425,38.0762,38.1093,37922.0
2023-06-12 14:00:00,46.02,46.02,45.95,45.98,38505.0,38.1093,38.1093,38.0514,38.0762,38505.0
2023-06-12 14:30:00,45.98,46.05,45.98,46.02,29038.0,38.0762,38.1342,38.0762,38.1093,29038.0
2023-06-12 15:00:00,46.02,46.11,45.98,46.1,61478.0,38.1093,38.1839,38.0762,38.1756,61478.0
2023-06-12 15:30:00,46.11,46.17,46.1,46.11,139508.0,38.1839,38.2336,38.1756,38.1839,139508.0
2023-06-13 09:30:00,46.24,46.41,46.15,46.4,98941.0,38.2915,38.4323,38.217,38.424,98941.0
2023-06-13 10:00:00,46.38,46.56,46.34,46.56,48371.0,38.4075,38.5565,38.3743,38.5565,48371.0
2023-06-13 10:30:00,46.56,46.58,46.5,46.54,45588.0,38.5565,38.5731,38.5068,38.54,45588.0
2023-06-13 11:00:00,46.53,46.55,46.45,46.48,46557.0,38.5317,38.5482,38.4654,38.4903,46557.0
2023-06-13 11:30:00,46.49,46.49,46.37,46.38,43023.0,38.4985,38.4985,38.3992,38.4075,43023.0
2023-06-13 12:00:00,46.37,46.43,46.31,46.43,46711.0,38.3992,38.4489,38.3495,38.4489,46711.0
2023-06-13 12:30:00,46.45,46.52,46.44,46.47,37921.0,38.4654,38.5234,38.4571,38.482,37921.0
2023-06-13 13:00:00,46.47,46.55,46.47,46.55,28089.0,38.482,38.5482,38.482,38.5482,28089.0
2023-06-13 13:30:00,46.54,46.56,46.5,46.51,59369.0,38.54,38.5565,38.5068,38.5151,59369.0
2023-06-13 14:00:00,46.53,46.56,46.48,46.54,35039.0,38.5317,38.5565,38.4903,38.54,35039.0
2023-06-13 14:30:00,46.54,46.55,46.39,46.43,51195.0,38.54,38.5482,38.4157,38.4489,51195.0
2023-06-13 15:00:00,46.42,46.49,46.41,46.43,36540.0,38.4406,38.4985,38.4323,38.4489,36540.0
2023-06-13 15:30:00,46.41,46.47,46.38,46.45,275057.0,38.4323,38.482,38.4075,38.4654,275057.0
2023-06-14 09:30:00,45.71,45.87,45.35,45.45,177884.0,38.4606,38.5953,38.1577,38.2419,177884.0
2023-06-14 10:00:00,45.45,45.59,45.42,45.5,52697.0,38.2419,38.3597,38.2166,38.2839,52697.0
2023-06-14 10:30:00,45.51,45.72,45.47,45.72,49842.0,38.2924,38.4691,38.2587,38.4691,49842.0
2023-06-14 11:00:00,45.73,45.74,45.69,45.69,41564.0,38.4775,38.4859,38.4438,38.4438,41564.0
2023-06-14 11:30:00,45.69,45.8,45.66,45.72,42009.0,38.4438,38.5364,38.4186,38.4691,42009.0
2023-06-14 12:00:00,45.73,45.78,45.68,45.75,45731.0,38.4775,38.5195,38.4354,38.4943,45731.0
2023-06-14 12:30:00,45.76,45.8,45.64,45.68,77581.0,38.5027,38.5364,38.4017,38.4354,77581.0
2023-06-14 13:00:00,45.67,45.68,45.61,45.61,48023.0,38.427,38.4354,38.3765,38.3765,48023.0
2023-06-14 13:30:00,45.61,45.61,45.52,45.6,45529.0,38.3765,38.3765,38.3008,38.3681,45529.0
2023-06-14 14:00:00,45.59,45.59,45.23,45.28,77880.0,38.3597,38.3597,38.0568,38.0988,77880.0
2023-06-14 14:30:00,45.28,45.45,45.25,45.45,69216.0,38.0988,38.2419,38.0736,38.2419,69216.0
2023-06-14 15:00:00,45.45,45.5,45.38,45.41,65787.0,38.2419,38.2839,38.183,38.2082,65787.0
2023-06-14 15:30:00,45.4,45.43,45.24,45.25,184478.0,38.1998,38.225,38.0652,38.0736,184478.0
2023-06-15 09:30:00,45.2,45.4,44.92,45.19,130729.0,38.0315,38.1998,37.7959,38.0231,130729.0
2023-06-15 10:00:00,45.19,45.33,45.15,45.31,83720.0,38.0231,38.1409,37.9895,38.1241,83720.0
2023-06-15 10:30:00,45.3,45.35,45.23,45.28,53102.0,38.1157,38.1577,38.0568,38.0988,53102.0
2023-06-15 11:00:00,45.3,45.42,45.25,45.38,69370.0,38.1157,38.2166,38.0736,38.183,69370.0
2023-06-15 11:30:00,45.38,45.4,45.32,45.33,40655.0,38.183,38.1998,38.1325,38.1409,40655.0
2023-06-15 12:00:00,45.32,45.33,45.28,45.32,30730.0,38.1325,38.1409,38.0988,38.1325,30730.0
2023-06-15 12:30:00,45.33,45.41,45.31,45.35,56853.0,38.1409,38.2082,38.1241,38.1577,56853.0
2023-06-15 13:00:00,45.36,45.36,45.31,45.34,40343.0,38.1661,38.1661,38.1241,38.1493,40343.0
2023-06-15 13:30:00,45.34,45.36,45.31,45.34,70909.0,38.1493,38.1661,38.1241,38.1493,70909.0
2023-06-15 14:00:00,45.35,45.44,45.33,45.41,72078.0,38.1577,38.2335,38.1409,38.2082,72078.0
2023-06-15 14:30:00,45.4,45.48,45.4,45.46,77583.0,38.1998,38.2671,38.1998,38.2503,77583.0
2023-06-15 15:00:00,45.47,45.49,45.39,45.41,110950.0,38.2587,38.2755,38.1914,38.2082,110950.0
2023-06-15 15:30:00,45.41,45.43,45.37,45.42,238327.0,38.2082,38.225,38.1746,38.2166,238327.0
2023-06-16 09:30:00,45.48,45.73,45.48,45.65,98256.0,38.2671,38.4775,38.2671,38.4102,98256.0
2023-06-16 10:00:00,45.67,45.8,45.67,45.78,83707.0,38.427,38.5364,38.427,38.5195,83707.0
2023-06-16 10:30:00,45.79,45.84,45.7,45.8,82793.0,38.528,38.57,38.4522,38.5364,82793.0
2023-06-16 11:00:00,45.8,45.8,45.7,45.75,75615.0,38.5364,38.5364,38.4522,38.4943,75615.0
2023-06-16 11:30:00,45.76,45.78,45.68,45.74,59477.0,38.5027,38.5195,38.4354,38.4859,59477.0
2023-06-16 12:00:00,45.74,45.82,45.72,45.78,66440.0,38.4859,38.5532,38.4691,38.5195,66440.0
2023-06-16 12:30:00,45.77,45.84,45.75,45.84,40519.0,38.5111,38.57,38.4943,38.57,40519.0
2023-06-16 13:00:00,45.84,45.85,45.77,45.77,35102.0,38.57,38.5784,38.5111,38.5111,35102.0
2023-06-16 13:30:00,45.77,45.77,45.67,45.73,37114.0,38.5111,38.5111,38.427,38.4775,37114.0
2023-06-16 14:00:00,45.74,45.82,45.73,45.82,46658.0,38.4859,38.5532,38.4775,38.5532,46658.0
2023-06-16 14:30:00,45.82,45.85,45.79,45.8,60742.0,38.5532,38.5784,38.528,38.5364,60742.0
2023-06-16 15:00:00,45.8,45.81,45.69,45.7,63612.0,38.5364,38.5448,38.4438,38.4522,63612.0
2023-06-16 15:30:00,45.69,45.77,45.65,45.68,499407.0,38.4438,38.5111,38.4102,38.4354,499407.0
2023-06-20 09:30:00,45.41,45.46,45.18,45.27,101341.0,38.2082,38.2503,38.0147,38.0904,101341.0
2023-06-20 10:00:00,45.26,45.28,45.05,45.07,37830.0,38.082,38.0988,37.9053,37.9221,37830.0
2023-06-20 10:30:00,45.08,45.25,45.07,45.25,53536.0,37.9306,38.0736,37.9221,38.0736,53536.0
2023-06-20 11:00:00,45.25,45.27,45.12,45.15,49778.0,38.0736,38.0904,37.9642,37.9895,49778.0
2023-06-20 11:30:00,45.15,45.36,45.13,45.3,84577.0,37.9895,38.1661,37.9726,38.1157,84577.0
2023-06-20 12:00:00,45.29,45.38,45.26,45.37,40779.0,38.1073,38.183,38.082,38.1746,40779.0
2023-06-20 12:30:00,45.36,45.39,45.29,45.3,35375.0,38.1661,38.1914,38.1073,38.1157,35375.0
2023-06-20 13:00:00,45.31,45.37,45.28,45.32,27665.0,38.1241,38.1746,38.0988,38.1325,27665.0
2023-06-20 13:30:00,45.32,45.36,45.25,45.26,27864.0,38.1325,38.1661,38.0736,38.082,27864.0
2023-06-20 14:00:00,45.26,45.38,45.25,45.35,39010.0,38.082,38.183,38.0736,38.1577,39010.0
2023-06-20 14:30:00,45.36,45.37,45.31,45.37,49225.0,38.1661,38.1746,38.1241,38.1746,49225.0
2023-06-20 15:00:00,45.37,45.38,45.3,45.32,48168.0,38.1746,38.183,38.1157,38.1325,48168.0
2023-06-20 15:30:00,45.32,45.32,45.12,45.12,168998.0,38.1325,38.1325,37.9642,37.9642,168998.0
2023-06-21 09:30:00,45.01,45.01,44.68,44.93,97404.0,37.8717,37.8717,37.594,37.8043,97404.0
2023-06-21 10:00:00,44.94,45.0,44.89,44.98,49274.0,37.8128,37.8632,37.7707,37.8464,49274.0
2023-06-21 10:30:00,45.01,45.3,45.0,45.25,452367.0,37.8717,38.1157,37.8632,38.0736,452367.0
2023-06-21 11:00:00,45.26,45.27,45.17,45.21,132413.0,38.082,38.0904,38.0063,38.0399,132413.0
2023-06-21 11:30:00,45.21,45.22,45.08,45.11,37431.0,38.0399,38.0484,37.9306,37.9558,37431.0
2023-06-21 12:00:00,45.12,45.17,45.1,45.16,32164.0,37.9642,38.0063,37.9474,37.9979,32164.0
2023-06-21 12:30:00,45.16,45.22,45.12,45.13,48051.0,37.9979,38.0484,37.9642,37.9726,48051.0
2023-06-21 13:00:00,45.12,45.19,45.1,45.17,33360.0,37.9642,38.0231,37.9474,38.0063,33360.0
2023-06-21 13:30:00,45.18,45.19,45.14,45.16,40943.0,38.0147,38.0231,37.981,37.9979,40943.0
2023-06-21 14:00:00,45.16,45.22,45.14,45.22,19779.0,37.9979,38.0484,37.981,38.0484,19779.0
2023-06-21 14:30:00,45.22,45.24,45.16,45.21,49757.0,38.0484,38.0652,37.9979,38.0399,49757.0
2023-06-21 15:00:00,45.21,45.21,45.16,45.17,40199.0,38.0399,38.0399,37.9979,38.0063,40199.0
2023-06-21 15:30:00,45.17,45.18,45.06,45.09,183387.0,38.0063,38.0147,37.9137,37.939,183387.0
2023-06-22 09:30:00,44.95,45.06,44.77,44.81,71301.0,37.8212,37.9137,37.6697,37.7034,71301.0
2023-06-22 10:00:00,44.82,44.91,44.8,44.81,44839.0,37.7118,37.7875,37.695,37.7034,44839.0
2023-06-22 10:30:00,44.82,44.85,44.75,44.83,33389.0,37.7118,37.737,37.6529,37.7202,33389.0
2023-06-22 11:00:00,44.83,44.87,44.79,44.8,21268.0,37.7202,37.7539,37.6865,37.695,21268.0
2023-06-22 11:30:00,44.8,44.86,44.75,44.77,34342.0,37.695,37.7454,37.6529,37.6697,34342.0
2023-06-22 12:00:00,44.75,44.89,44.72,44.88,46148.0,37.6529,37.7707,37.6277,37.7623,46148.0
2023-06-22 12:30:00,44.87,44.94,44.86,44.92,33556.0,37.7539,37.8128,37.7454,37.7959,33556.0
2023-06-22 13:00:00,44.92,44.93,44.86,44.86,24571.0,37.7959,37.8043,37.7454,37.7454,24571.0
2023-06-22 13:30:00,44.86,44.91,44.81,44.91,17607.0,37.7454,37.7875,37.7034,37.7875,17607.0
2023-06-22 14:00:00,44.91,44.98,44.89,44.98,27053.0,37.7875,37.8464,37.7707,37.8464,27053.0
2023-06-22 14:30:00,44.98,45.0,44.94,44.99,22753.0,37.8464,37.8632,37.8128,37.8548,22753.0
2023-06-22 15:00:00,44.98,45.03,44.94,44.95,70467.0,37.8464,37.8885,37.8128,37.8212,70467.0
2023-06-22 15:30:00,44.95,45.02,44.93,44.99,112496.0,37.8212,37.8801,37.8043,37.8548,112496.0
2023-06-23 09:30:00,44.88,44.91,44.7,44.87,76627.0,37.7623,37.7875,37.6108,37.7539,76627.0
2023-06-23 10:00:00,44.88,45.01,44.86,45.0,42451.0,37.7623,37.8717,37.7454,37.8632,42451.0
2023-06-23 10:30:00,45.0,45.19,44.99,45.1,61980.0,37.8632,38.0231,37.8548,37.9474,61980.0
2023-06-23 11:00:00,45.09,45.14,44.97,44.98,52059.0,37.939,37.981,37.838,37.8464,52059.0
2023-06-23 11:30:00,44.98,45.04,44.93,45.0,27394.0,37.8464,37.8969,37.8043,37.8632,27394.0
2023-06-23 12:00:00,45.01,45.06,44.99,45.01,74674.0,37.8717,37.9137,37.8548,37.8717,74674.0
2023-06-23 12:30:00,45.02,45.04,44.92,44.98,31144.0,37.8801,37.8969,37.7959,37.8464,31144.0
2023-06-23 13:00:00,44.99,44.99,44.9,44.92,18258.0,37.8548,37.8548,37.7791,37.7959,18258.0
2023-06-23 13:30:00,44.92,44.97,44.88,44.88,22049.0,37.7959,37.838,37.7623,37.7623,22049.0
2023-06-23 14:00:00,44.88,44.88,44.75,44.75,30400.0,37.7623,37.7623,37.6529,37.6529,30400.0
2023-06-23 14:30:00,44.76,44.77,44.65,44.68,43808.0,37.6613,37.6697,37.5688,37.594,43808.0
2023-06-23 15:00:00,44.68,44.7,44.58,44.59,129891.0,37.594,37.6108,37.5099,37.5183,129891.0
2023-06-23 15:30:00,44.59,44.66,44.56,44.58,116121.0,37.5183,37.5772,37.493,37.5099,116121.0
2023-06-26 09:30:00,44.63,44.63,44.43,44.46,64798.0,37.5519,37.5519,37.3836,37.4089,64798.0
2023-06-26 10:00:00,44.46,44.59,44.43,44.56,54544.0,37.4089,37.5183,37.3836,37.493,54544.0
2023-06-26 10:30:00,44.57,44.65,44.51,44.55,42749.0,37.5014,37.5688,37.451,37.4846,42749.0
2023-06-26 11:00:00,44.54,44.66,44.53,44.63,50107.0,37.4762,37.5772,37.4678,37.5519,50107.0
2023-06-26 11:30:00,44.63,44.71,44.61,44.71,32946.0,37.5519,37.6192,37.5351,37.6192,32946.0
2023-06-26 12:00:00,44.71,44.8,44.71,44.8,55358.0,37.6192,37.695,37.6192,37.695,55358.0
2023-06-26 12:30:00,44.79,44.86,44.77,44.78,37212.0,37.6865,37.7454,37.6697,37.6781,37212.0
2023-06-26 13:00:00,44.78,44.8,44.74,44.76,28430.0,37.6781,37.695,37.6445,37.6613,28430.0
2023-06-26 13:30:00,44.77,44.83,44.75,44.79,31430.0,37.6697,37.7202,37.6529,37.6865,31430.0
2023-06-26 14:00:00,44.78,44.8,44.7,44.75,46415.0,37.6781,37.695,37.6108,37.6529,46415.0
2023-06-26 14:30:00,44.75,44.8,44.75,44.8,25897.0,37.6529,37.695,37.6529,37.695,25897.0
2023-06-26 15:00:00,44.8,44.81,44.76,44.8,34378.0,37.695,37.7034,37.6613,37.695,34378.0
2023-06-26 15:30:00,44.79,44.82,44.76,44.77,200832.0,37.6865,37.7118,37.6613,37.6697,200832.0
2023-06-27 09:30:00,44.86,44.93,44.7,44.79,59889.0,37.7454,37.8043,37.6108,37.6865,59889.0
2023-06-27 10:00:00,44.79,44.86,44.74,44.83,37389.0,37.6865,37.7454,37.6445,37.7202,37389.0
2023-06-27 10:30:00,44.84,44.94,44.82,44.93,28613.0,37.7286,37.8128,37.7118,37.8043,28613.0
2023-06-27 11:00:00,44.93,44.94,44.86,44.87,42493.0,37.8043,37.8128,37.7454,37.7539,42493.0
2023-06-27 11:30:00,44.86,44.92,44.82,44.89,44501.0,37.7454,37.7959,37.7118,37.7707,44501.0
2023-06-27 12:00:00,44.89,44.9,44.73,44.78,72313.0,37.7707,37.7791,37.6361,37.6781,72313.0
2023-06-27 12:30:00,44.79,44.83,44.77,44.82,28173.0,37.6865,37.7202,37.6697,37.7118,28173.0
2023-06-27 13:00:00,44.83,44.86,44.82,44.84,37900.0,37.7202,37.7454,37.7118,37.7286,37900.0
2023-06-27 13:30:00,44.85,44.92,44.85,44.92,41273.0,37.737,37.7959,37.737,37.7959,41273.0
2023-06-27 14:00:00,44.91,44.93,44.89,44.9,75255.0,37.7875,37.8043,37.7707,37.7791,75255.0
2023-06-27 14:30:00,44.9,44.91,44.86,44.88,65478.0,37.7791,37.7875,37.7454,37.7623,65478.0
2023-06-27 15:00:00,44.88,44.96,44.87,44.91,112626.0,37.7623,37.8296,37.7539,37.7875,112626.0
2023-06-27 15:30:00,44.92,44.98,44.87,44.87,256949.0,37.7959,37.8464,37.7539,37.7539,256949.0
2023-06-28 09:30:00,44.69,44.7,44.39,44.47,92952.0,37.6024,37.6108,37.35,37.4173,92952.0
2023-06-28 10:00:00,44.45,44.51,44.37,44.38,55779.0,37.4005,37.451,37.3332,37.3416,55779.0
2023-06-28 10:30:00,44.38,44.44,44.32,44.43,71499.0,37.3416,37.3921,37.2911,37.3836,71499.0
2023-06-28 11:00:00,44.44,44.68,44.43,44.68,71802.0,37.3921,37.594,37.3836,37.594,71802.0
2023-06-28 11:30:00,44.69,44.7,44.61,44.63,35601.0,37.6024,37.6108,37.5351,37.5519,35601.0
2023-06-28 12:00:00,44.64,44.67,44.58,44.64,38590.0,37.5603,37.5856,37.5099,37.5603,38590.0
2023-06-28 12:30:00,44.65,44.68,44.59,44.61,40186.0,37.5688,37.594,37.5183,37.5351,40186.0
2023-06-28 13:00:00,44.6,44.67,44.59,44.66,50321.0,37.5267,37.5856,37.5183,37.5772,50321.0
2023-06-28 13:30:00,44.66,44.68,44.61,44.66,30017.0,37.5772,37.594,37.5351,37.5772,30017.0
2023-06-28 14:00:00,44.66,44.7,44.64,44.69,54063.0,37.5772,37.6108,37.5603,37.6024,54063.0
2023-06-28 14:30:00,44.69,44.77,44.69,44.76,33716.0,37.6024,37.6697,37.6024,37.6613,33716.0
2023-06-28 15:00:00,44.77,44.86,44.77,44.86,48274.0,37.6697,37.7454,37.6697,37.7454,48274.0
2023-06-28 15:30:00,44.85,44.92,44.85,44.9,163427.0,37.737,37.7959,37.737,37.7791,163427.0
2023-06-29 09:30:00,44.82,44.82,44.64,44.75,85897.0,37.7118,37.7118,37.5603,37.6529,85897.0
2023-06-29 10:00:00,44.76,44.86,44.64,44.78,50308.0,37.6613,37.7454,37.5603,37.6781,50308.0
2023-06-29 10:30:00,44.78,44.85,44.73,44.83,33190.0,37.6781,37.737,37.6361,37.7202,33190.0
2023-06-29 11:00:00,44.82,44.89,44.8,44.88,36933.0,37.7118,37.7707,37.695,37.7623,36933.0
2023-06-29 11:30:00,44.88,44.92,44.87,44.91,48608.0,37.7623,37.7959,37.7539,37.7875,48608.0
2023-06-29 12:00:00,44.9,44.99,44.86,44.97,33234.0,37.7791,37.8548,37.7454,37.838,33234.0
2023-06-29 12:30:00,44.96,44.97,44.9,44.96,36791.0,37.8296,37.838,37.7791,37.8296,36791.0
2023-06-29 13:00:00,44.95,44.97,44.89,44.96,41353.0,37.8212,37.838,37.7707,37.8296,41353.0
2023-06-29 13:30:00,44.96,45.04,44.95,44.98,31709.0,37.8296,37.8969,37.8212,37.8464,31709.0
2023-06-29 14:00:00,44.99,45.09,44.95,45.09,34220.0,37.8548,37.939,37.8212,37.939,34220.0
2023-06-29 14:30:00,45.1,45.16,45.1,45.15,26896.0,37.9474,37.9979,37.9474,37.9895,26896.0
2023-06-29 15:00:00,45.15,45.17,45.13,45.16,26724.0,37.9895,38.0063,37.9726,37.9979,26724.0
2023-06-29 15:30:00,45.15,45.17,45.1,45.15,293347.0,37.9895,38.0063,37.9474,37.9895,293347.0
2023-06-30 09:30:00,45.25,45.47,45.19,45.46,52412.0,38.0736,38.2587,38.0231,38.2503,52412.0
2023-06-30 10:00:00,45.45,45.55,45.41,45.48,65035.0,38.2419,38.326,38.2082,38.2671,65035.0
2023-06-30 10:30:00,45.49,45.5,45.29,45.35,49938.0,38.2755,38.2839,38.1073,38.1577,49938.0
2023-06-30 11:00:00,45.36,45.39,45.2,45.21,39619.0,38.1661,38.1914,38.0315,38.0399,39619.0
2023-06-30 11:30:00,45.21,45.38,45.18,45.37,43836.0,38.0399,38.183,38.0147,38.1746,43836.0
2023-06-30 12:00:00,45.38,45.5,45.35,45.48,31140.0,38.183,38.2839,38.1577,38.2671,31140.0
2023-06-30 12:30:00,45.48,45.53,45.44,45.52,27625.0,38.2671,38.3092,38.2335,38.3008,27625.0
2023-06-30 13:00:00,45.51,45.68,45.51,45.67,31294.0,38.2924,38.4354,38.2924,38.427,31294.0
2023-06-30 13:30:00,45.68,45.69,45.62,45.66,48390.0,38.4354,38.4438,38.3849,38.4186,48390.0
2023-06-30 14:00:00,45.66,45.69,45.62,45.68,44268.0,38.4186,38.4438,38.3849,38.4354,44268.0
2023-06-30 14:30:00,45.66,45.71,45.63,45.66,45230.0,38.4186,38.4606,38.3933,38.4186,45230.0
2023-06-30 15:00:00,45.66,45.68,45.6,45.66,61521.0,38.4186,38.4354,38.3681,38.4186,61521.0
2023-06-30 15:30:00,45.66,45.69,45.59,45.6,213627.0,38.4186,38.4438,38.3597,38.3681,213627.0
2023-07-03 09:30:00,45.5,45.67,45.5,45.59,42584.0,38.2839,38.427,38.2839,38.3597,42584.0
2023-07-03 10:00:00,45.62,45.74,45.61,45.73,20215.0,38.3849,38.4859,38.3765,38.4775,20215.0
2023-07-03 10:30:00,45.73,45.81,45.73,45.79,19322.0,38.4775,38.5448,38.4775,38.528,19322.0
2023-07-03 11:00:00,45.79,45.87,45.78,45.85,29013.0,38.528,38.5953,38.5195,38.5784,29013.0
2023-07-03 11:30:00,45.85,45.92,45.83,45.91,29804.0,38.5784,38.6373,38.5616,38.6289,29804.0
2023-07-03 12:00:00,45.91,45.95,45.89,45.94,30237.0,38.6289,38.6626,38.6121,38.6542,30237.0
2023-07-03 12:30:00,45.93,46.02,45.93,45.95,86547.0,38.6458,38.7215,38.6458,38.6626,86547.0
2023-07-05 09:30:00,45.54,45.58,45.26,45.41,108372.0,38.3176,38.3513,38.082,38.2082,108372.0
2023-07-05 10:00:00,45.41,45.48,45.33,45.38,66954.0,38.2082,38.2671,38.1409,38.183,66954.0
2023-07-05 10:30:00,45.39,45.54,45.33,45.5,62550.0,38.1914,38.3176,38.1409,38.2839,62550.0
2023-07-05 11:00:00,45.5,45.61,45.49,45.61,39492.0,38.2839,38.3765,38.2755,38.3765,39492.0
2023-07-05 11:30:00,45.61,45.62,45.49,45.52,43750.0,38.3765,38.3849,38.2755,38.3008,43750.0
2023-07-05 12:00:00,45.51,45.59,45.45,45.57,34154.0,38.2924,38.3597,38.2419,38.3428,34154.0
2023-07-05 12:30:00,45.57,45.65,45.53,45.6,29924.0,38.3428,38.4102,38.3092,38.3681,29924.0
2023-07-05 13:00:00,45.59,45.64,45.55,45.6,18737.0,38.3597,38.4017,38.326,38.3681,18737.0
2023-07-05 13:30:00,45.61,45.63,45.56,45.57,24274.0,38.3765,38.3933,38.3344,38.3428,24274.0
2023-07-05 14:00:00,45.57,45.59,45.48,45.48,27118.0,38.3428,38.3597,38.2671,38.2671,27118.0
2023-07-05 14:30:00,45.48,45.55,45.47,45.54,25634.0,38.2671,38.326,38.2587,38.3176,25634.0
2023-07-05 15:00:00,45.54,45.57,45.5,45.53,41449.0,38.3176,38.3428,38.2839,38.3092,41449.0
2023-07-05 15:30:00,45.54,45.6,45.5,45.55,167303.0,38.3176,38.3681,38.2839,38.326,167303.0
2023-07-06 09:30:00,45.27,45.38,45.14,45.38,76496.0,38.0904,38.183,37.981,38.183,76496.0
2023-07-06 10:00:00,45.38,45.39,45.02,45.09,49110.0,38.183,38.1914,37.8801,37.939,49110.0
2023-07-06 10:30:00,45.08,45.17,45.01,45.15,36145.0,37.9306,38.0063,37.8717,37.9895,36145.0
2023-07-06 11:00:00,45.15,45.17,45.06,45.06,34872.0,37.9895,38.0063,37.9137,37.9137,34872.0
2023-07-06 11:30:00,45.04,45.21,45.03,45.2,19774.0,37.8969,38.0399,37.8885,38.0315,19774.0
2023-07-06 12:00:00,45.19,45.2,45.09,45.11,30644.0,38.0231,38.0315,37.939,37.9558,30644.0
2023-07-06 12:30:00,45.11,45.19,45.09,45.16,28556.0,37.9558,38.0231,37.939,37.9979,28556.0
2023-07-06 13:00:00,45.16,45.16,45.1,45.1,19428.0,37.9979,37.9979,37.9474,37.9474,19428.0
2023-07-06 13:30:00,45.1,45.21,45.09,45.17,22616.0,37.9474,38.0399,37.939,38.0063,22616.0
2023-07-06 14:00:00,45.16,45.17,45.13,45.14,16056.0,37.9979,38.0063,37.9726,37.981,16056.0
2023-07-06 14:30:00,45.13,45.14,45.07,45.08,26540.0,37.9726,37.981,37.9221,37.9306,26540.0
2023-07-06 15:00:00,45.09,45.09,45.03,45.03,37595.0,37.939,37.939,37.8885,37.8885,37595.0
2023-07-06 15:30:00,45.02,45.06,44.98,44.98,122633.0,37.8801,37.9137,37.8464,37.8464,122633.0
2023-07-07 09:30:00,44.89,44.89,44.69,44.82,84161.0,37.7707,37.7707,37.6024,37.7118,84161.0
2023-07-07 10:00:00,44.82,44.88,44.79,44.88,33158.0,37.7118,37.7623,37.6865,37.7623,33158.0
2023-07-07 10:30:00,44.88,44.93,44.85,44.89,28904.0,37.7623,37.8043,37.737,37.7707,28904.0
2023-07-07 11:00:00,44.88,44.91,44.82,44.91,27883.0,37.7623,37.7875,37.7118,37.7875,27883.0
2023-07-07 11:30:00,44.9,44.97,44.88,44.94,59222.0,37.7791,37.838,37.7623,37.8128,59222.0
2023-07-07 12:00:00,44.95,45.05,44.95,45.05,47778.0,37.8212,37.9053,37.8212,37.9053,47778.0
2023-07-07 12:30:00,45.05,45.06,45.01,45.06,24407.0,37.9053,37.9137,37.8717,37.9137,24407.0
2023-07-07 13:00:00,45.06,45.14,45.05,45.12,23833.0,37.9137,37.981,37.9053,37.9642,23833.0
2023-07-07 13:30:00,45.11,45.11,45.01,45.05,46088.0,37.9558,37.9558,37.8717,37.9053,46088.0
2023-07-07 14:00:00,45.04,45.05,44.97,45.0,36859.0,37.8969,37.9053,37.838,37.8632,36859.0
2023-07-07 14:30:00,45.0,45.0,44.9,44.92,41800.0,37.8632,37.8632,37.7791,37.7959,41800.0
2023-07-07 15:00:00,44.91,44.96,44.86,44.86,59181.0,37.7875,37.8296,37.7454,37.7454,59181.0
2023-07-07 15:30:00,44.86,44.87,44.78,44.83,213072.0,37.7454,37.7539,37.6781,37.7202,213072.0
2023-07-10 09:30:00,44.67,44.76,44.49,44.67,70507.0,37.5856,37.6613,37.4341,37.5856,70507.0
2023-07-10 10:00:00,44.64,44.66,44.46,44.48,57923.0,37.5603,37.5772,37.4089,37.4257,57923.0
2023-07-10 10:30:00,44.48,44.5,44.35,44.36,54708.0,37.4257,37.4425,37.3163,37.3247,54708.0
2023-07-10 11:00:00,44.39,44.45,44.35,44.42,48589.0,37.35,37.4005,37.3163,37.3752,48589.0
2023-07-10 11:30:00,44.42,44.49,44.42,44.47,34198.0,37.3752,37.4341,37.3752,37.4173,34198.0
2023-07-10 12:00:00,44.48,44.51,44.43,44.44,49187.0,37.4257,37.451,37.3836,37.3921,49187.0
2023-07-10 12:30:00,44.44,44.5,44.42,44.44,38215.0,37.3921,37.4425,37.3752,37.3921,38215.0
2023-07-10 13:00:00,44.44,44.53,44.44,44.51,45697.0,37.3921,37.4678,37.3921,37.451,45697.0
2023-07-10 13:30:00,44.51,44.56,44.5,44.56,33649.0,37.451,37.493,37.4425,37.493,33649.0
2023-07-10 14:00:00,44.55,44.56,44.46,44.5,53524.0,37.4846,37.493,37.4089,37.4425,53524.0
2023-07-10 14:30:00,44.49,44.52,44.4,44.41,49141.0,37.4341,37.4594,37.3584,37.3668,49141.0
2023-07-10 15:00:00,44.41,44.43,44.37,44.4,62920.0,37.3668,37.3836,37.3332,37.3584,62920.0
2023-07-10 15:30:00,44.4,44.4,44.26,44.29,237285.0,37.3584,37.3584,37.2406,37.2658,237285.0
2023-07-11 09:30:00,44.25,44.3,44.12,44.29,71283.0,37.2322,37.2743,37.1228,37.2658,71283.0
2023-07-11 10:00:00,44.29,44.35,44.16,44.32,48495.0,37.2658,37.3163,37.1565,37.2911,48495.0
2023-07-11 10:30:00,44.31,44.33,44.17,44.21,56594.0,37.2827,37.2995,37.1649,37.1985,56594.0
2023-07-11 11:00:00,44.21,44.27,44.18,44.19,46026.0,37.1985,37.249,37.1733,37.1817,46026.0
2023-07-11 11:30:00,44.19,44.38,44.18,44.38,40362.0,37.1817,37.3416,37.1733,37.3416,40362.0
2023-07-11 12:00:00,44.39,44.4,44.28,44.31,38015.0,37.35,37.3584,37.2574,37.2827,38015.0
2023-07-11 12:30:00,44.31,44.43,44.31,44.37,81080.0,37.2827,37.3836,37.2827,37.3332,81080.0
2023-07-11 13:00:00,44.36,44.36,44.3,44.35,37082.0,37.3247,37.3247,37.2743,37.3163,37082.0
2023-07-11 13:30:00,44.36,44.37,44.29,44.29,45113.0,37.3247,37.3332,37.2658,37.2658,45113.0
2023-07-11 14:00:00,44.29,44.32,44.26,44.29,31642.0,37.2658,37.2911,37.2406,37.2658,31642.0
2023-07-11 14:30:00,44.28,44.35,44.28,44.34,32382.0,37.2574,37.3163,37.2574,37.3079,32382.0
2023-07-11 15:00:00,44.35,44.4,44.32,44.39,78727.0,37.3163,37.3584,37.2911,37.35,78727.0
2023-07-11 15:30:00,44.38,44.4,44.3,44.3,274849.0,37.3416,37.3584,37.2743,37.2743,274849.0
2023-07-12 09:30:00,44.72,44.72,44.37,44.39,62103.0,37.6277,37.6277,37.3332,37.35,62103.0
2023-07-12 10:00:00,44.39,44.53,44.35,44.49,47377.0,37.35,37.4678,37.3163,37.4341,47377.0
2023-07-12 10:30:00,44.48,44.56,44.46,44.5,25943.0,37.4257,37.493,37.4089,37.4425,25943.0
2023-07-12 11:00:00,44.51,44.51,44.46,44.47,39844.0,37.451,37.451,37.4089,37.4173,39844.0
2023-07-12 11:30:00,44.46,44.51,44.43,44.45,28195.0,37.4089,37.451,37.3836,37.4005,28195.0
2023-07-12 12:00:00,44.45,44.51,44.41,44.44,31636.0,37.4005,37.451,37.3668,37.3921,31636.0
2023-07-12 12:30:00,44.43,44.52,44.41,44.51,24188.0,37.3836,37.4594,37.3668,37.451,24188.0
2023-07-12 13:00:00,44.51,44.59,44.49,44.58,24817.0,37.451,37.5183,37.4341,37.5099,24817.0
2023-07-12 13:30:00,44.58,44.59,44.51,44.55,17870.0,37.5099,37.5183,37.451,37.4846,17870.0
2023-07-12 14:00:00,44.54,44.57,44.5,44.55,40730.0,37.4762,37.5014,37.4425,37.4846,40730.0
2023-07-12 14:30:00,44.56,44.61,44.53,44.59,27587.0,37.493,37.5351,37.4678,37.5183,27587.0
2023-07-12 15:00:00,44.6,44.61,44.5,44.55,29570.0,37.5267,37.5351,37.4425,37.4846,29570.0
2023-07-12 15:30:00,44.55,44.6,44.53,44.56,70979.0,37.4846,37.5267,37.4678,37.493,70979.0
2023-07-13 09:30:00,44.69,44.69,44.55,44.65,71259.0,37.6024,37.6024,37.4846,37.5688,71259.0
2023-07-13 10:00:00,44.65,44.75,44.6,44.71,52959.0,37.5688,37.6529,37.5267,37.6192,52959.0
2023-07-13 10:30:00,44.7,44.8,44.69,44.77,93459.0,37.6108,37.695,37.6024,37.6697,93459.0
2023-07-13 11:00:00,44.77,44.82,44.71,44.75,118431.0,37.6697,37.7118,37.6192,37.6529,118431.0
2023-07-13 11:30:00,44.76,44.81,44.66,44.8,162324.0,37.6613,37.7034,37.5772,37.695,162324.0
2023-07-13 12:00:00,44.8,44.93,44.8,44.92,114056.0,37.695,37.8043,37.695,37.7959,114056.0
2023-07-13 12:30:00,44.92,45.04,44.91,45.01,68612.0,37.7959,37.8969,37.7875,37.8717,68612.0
2023-07-13 13:00:00,45.01,45.14,45.0,45.08,102148.0,37.8717,37.981,37.8632,37.9306,102148.0
2023-07-13 13:30:00,45.09,45.13,45.04,45.07,41917.0,37.939,37.9726,37.8969,37.9221,41917.0
2023-07-13 14:00:00,45.06,45.19,45.05,45.14,56156.0,37.9137,38.0231,37.9053,37.981,56156.0
2023-07-13 14:30:00,45.13,45.13,45.04,45.1,40155.0,37.9726,37.9726,37.8969,37.9474,40155.0
2023-07-13 15:00:00,45.09,45.18,45.07,45.17,82500.0,37.939,38.0147,37.9221,38.0063,82500.0
2023-07-13 15:30:00,45.16,45.18,45.05,45.05,286990.0,37.9979,38.0147,37.9053,37.9053,286990.0
2023-07-14 09:30:00,44.98,45.03,44.76,44.93,129195.0,37.8464,37.8885,37.6613,37.8043,129195.0
2023-07-14 10:00:00,44.91,44.91,44.6,44.62,140152.0,37.7875,37.7875,37.5267,37.5435,140152.0
2023-07-14 10:30:00,44.61,44.63,44.45,44.54,118491.0,37.5351,37.5519,37.4005,37.4762,118491.0
2023-07-14 11:00:00,44.54,44.55,44.44,44.53,54052.0,37.4762,37.4846,37.3921,37.4678,54052.0
2023-07-14 11:30:00,44.53,44.55,44.36,44.41,43467.0,37.4678,37.4846,37.3247,37.3668,43467.0
2023-07-14 12:00:00,44.41,44.46,44.4,44.41,48252.0,37.3668,37.4089,37.3584,37.3668,48252.0
2023-07-14 12:30:00,44.4,44.41,44.36,44.37,30138.0,37.3584,37.3668,37.3247,37.3332,30138.0
2023-07-14 13:00:00,44.38,44.38,44.31,44.33,39714.0,37.3416,37.3416,37.2827,37.2995,39714.0
2023-07-14 13:30:00,44.34,44.35,44.29,44.34,55222.0,37.3079,37.3163,37.2658,37.3079,55222.0
2023-07-14 14:00:00,44.34,44.38,44.3,44.32,45233.0,37.3079,37.3416,37.2743,37.2911,45233.0
2023-07-14 14:30:00,44.32,44.36,44.29,44.36,27689.0,37.2911,37.3247,37.2658,37.3247,27689.0
2023-07-14 15:00:00,44.36,44.43,44.33,44.39,66723.0,37.3247,37.3836,37.2995,37.35,66723.0
2023-07-14 15:30:00,44.39,44.4,44.26,44.29,148238.0,37.35,37.3584,37.2406,37.2658,148238.0
2023-07-17 09:30:00,44.19,44.44,44.15,44.35,190033.0,37.1817,37.3921,37.148,37.3163,190033.0
2023-07-17 10:00:00,44.35,44.39,44.29,44.33,137565.0,37.3163,37.35,37.2658,37.2995,137565.0
2023-07-17 10:30:00,44.32,44.36,44.26,44.32,94851.0,37.2911,37.3247,37.2406,37.2911,94851.0
2023-07-17 11:00:00,44.32,44.34,44.14,44.14,111300.0,37.2911,37.3079,37.1396,37.1396,111300.0
2023-07-17 11:30:00,44.15,44.25,44.1,44.23,61713.0,37.148,37.2322,37.106,37.2154,61713.0
2023-07-17 12:00:00,44.23,44.29,44.17,44.23,88957.0,37.2154,37.2658,37.1649,37.2154,88957.0
2023-07-17 12:30:00,44.23,44.25,44.12,44.13,77995.0,37.2154,37.2322,37.1228,37.1312,77995.0
2023-07-17 13:00:00,44.13,44.16,43.95,43.98,81844.0,37.1312,37.1565,36.9798,37.005,81844.0
2023-07-17 13:30:00,43.98,43.98,43.85,43.86,37331.0,37.005,37.005,36.8956,36.904,37331.0
2023-07-17 14:00:00,43.85,43.92,43.77,43.79,49572.0,36.8956,36.9545,36.8283,36.8451,49572.0
2023-07-17 14:30:00,43.78,43.79,43.63,43.66,52890.0,36.8367,36.8451,36.7105,36.7358,52890.0
2023-07-17 15:00:00,43.66,43.69,43.58,43.6,128294.0,36.7358,36.761,36.6684,36.6853,128294.0
2023-07-17 15:30:00,43.6,43.77,43.58,43.71,327139.0,36.6853,36.8283,36.6684,36.7778,327139.0
2023-07-18 09:30:00,43.6,43.74,43.16,43.18,246214.0,36.6853,36.8031,36.3151,36.3319,246214.0
2023-07-18 10:00:00,43.17,43.34,43.16,43.28,155993.0,36.3235,36.4665,36.3151,36.416,155993.0
2023-07-18 10:30:00,43.28,43.43,43.26,43.42,78643.0,36.416,36.5422,36.3992,36.5338,78643.0
2023-07-18 11:00:00,43.42,43.51,43.39,43.45,61139.0,36.5338,36.6095,36.5086,36.5591,61139.0
2023-07-18 11:30:00,43.44,43.52,43.35,43.4,79322.0,36.5507,36.618,36.4749,36.517,79322.0
2023-07-18 12:00:00,43.4,43.41,43.32,43.33,125426.0,36.517,36.5254,36.4497,36.4581,125426.0
2023-07-18 12:30:00,43.33,43.36,43.3,43.32,73683.0,36.4581,36.4833,36.4329,36.4497,73683.0
2023-07-18 13:00:00,43.32,43.36,43.29,43.33,88126.0,36.4497,36.4833,36.4244,36.4581,88126.0
2023-07-18 13:30:00,43.34,43.36,43.26,43.36,62743.0,36.4665,36.4833,36.3992,36.4833,62743.0
2023-07-18 14:00:00,43.36,43.49,43.33,43.48,73112.0,36.4833,36.5927,36.4581,36.5843,73112.0
2023-07-18 14:30:00,43.47,43.52,43.43,43.48,57259.0,36.5759,36.618,36.5422,36.5843,57259.0
2023-07-18 15:00:00,43.48,43.53,43.45,43.47,55143.0,36.5843,36.6264,36.5591,36.5759,55143.0
2023-07-18 15:30:00,43.47,43.55,43.45,43.49,418369.0,36.5759,36.6432,36.5591,36.5927,418369.0
2023-07-19 09:30:00,43.8,44.04,43.7,43.93,258908.0,36.8536,37.0555,36.7694,36.9629,258908.0
2023-07-19 10:00:00,43.92,43.96,43.84,43.86,120159.0,36.9545,36.9882,36.8872,36.904,120159.0
2023-07-19 10:30:00,43.86,43.87,43.7,43.84,84713.0,36.904,36.9125,36.7694,36.8872,84713.0
2023-07-19 11:00:00,43.84,43.89,43.77,43.8,66106.0,36.8872,36.9293,36.8283,36.8536,66106.0
2023-07-19 11:30:00,43.8,43.82,43.69,43.77,39815.0,36.8536,36.8704,36.761,36.8283,39815.0
2023-07-19 12:00:00,43.77,43.78,43.69,43.7,47024.0,36.8283,36.8367,36.761,36.7694,47024.0
2023-07-19 12:30:00,43.7,43.78,43.68,43.77,54452.0,36.7694,36.8367,36.7526,36.8283,54452.0
2023-07-19 13:00:00,43.78,43.93,43.77,43.9,50779.0,36.8367,36.9629,36.8283,36.9377,50779.0
2023-07-19 13:30:00,43.89,43.98,43.87,43.87,43100.0,36.9293,37.005,36.9125,36.9125,43100.0
2023-07-19 14:00:00,43.86,43.87,43.73,43.77,53618.0,36.904,36.9125,36.7947,36.8283,53618.0
2023-07-19 14:30:00,43.78,43.86,43.78,43.85,33410.0,36.8367,36.904,36.8367,36.8956,33410.0
2023-07-19 15:00:00,43.84,43.94,43.82,43.93,61859.0,36.8872,36.9714,36.8704,36.9629,61859.0
2023-07-19 15:30:00,43.93,43.95,43.86,43.88,242082.0,36.9629,36.9798,36.904,36.9209,242082.0
2023-07-20 09:30:00,43.92,44.08,43.91,44.0,112386.0,36.9545,37.0892,36.9461,37.0218,112386.0
2023-07-20 10:00:00,44.01,44.05,43.93,44.0,61167.0,37.0303,37.0639,36.9629,37.0218,61167.0
2023-07-20 10:30:00,43.98,44.06,43.91,44.03,66107.0,37.005,37.0723,36.9461,37.0471,66107.0
2023-07-20 11:00:00,44.02,44.03,43.91,43.94,49626.0,37.0387,37.0471,36.9461,36.9714,49626.0
2023-07-20 11:30:00,43.94,43.95,43.89,43.91,49659.0,36.9714,36.9798,36.9293,36.9461,49659.0
2023-07-20 12:00:00,43.92,43.97,43.92,43.97,31950.0,36.9545,36.9966,36.9545,36.9966,31950.0
2023-07-20 12:30:00,43.97,44.0,43.92,43.95,52357.0,36.9966,37.0218,36.9545,36.9798,52357.0
2023-07-20 13:00:00,43.95,44.09,43.95,44.09,63453.0,36.9798,37.0976,36.9798,37.0976,63453.0
2023-07-20 13:30:00,44.08,44.11,44.01,44.04,35991.0,37.0892,37.1144,37.0303,37.0555,35991.0
2023-07-20 14:00:00,44.04,44.13,44.04,44.12,47985.0,37.0555,37.1312,37.0555,37.1228,47985.0
2023-07-20 14:30:00,44.11,44.25,44.11,44.22,59797.0,37.1144,37.2322,37.1144,37.2069,59797.0
2023-07-20 15:00:00,44.22,44.27,44.16,44.19,51940.0,37.2069,37.249,37.1565,37.1817,51940.0
2023-07-20 15:30:00,44.2,44.24,44.15,44.16,214342.0,37.1901,37.2238,37.148,37.1565,214342.0
2023-07-21 09:30:00,44.12,44.41,44.07,44.36,121643.0,37.1228,37.3668,37.0807,37.3247,121643.0
2023-07-21 10:00:00,44.37,44.43,44.34,44.42,43804.0,37.3332,37.3836,37.3079,37.3752,43804.0
2023-07-21 10:30:00,44.41,44.43,44.34,44.39,33034.0,37.3668,37.3836,37.3079,37.35,33034.0
2023-07-21 11:00:00,44.4,44.47,44.38,44.39,43057.0,37.3584,37.4173,37.3416,37.35,43057.0
2023-07-21 11:30:00,44.41,44.49,44.38,44.41,55995.0,37.3668,37.4341,37.3416,37.3668,55995.0
2023-07-21 12:00:00,44.41,44.44,44.37,44.41,46818.0,37.3668,37.3921,37.3332,37.3668,46818.0
2023-07-21 12:30:00,44.4,44.41,44.36,44.4,36322.0,37.3584,37.3668,37.3247,37.3584,36322.0
2023-07-21 13:00:00,44.39,44.43,44.37,44.4,40623.0,37.35,37.3836,37.3332,37.3584,40623.0
2023-07-21 13:30:00,44.39,44.39,44.35,44.37,34232.0,37.35,37.35,37.3163,37.3332,34232.0
2023-07-21 14:00:00,44.38,44.45,44.37,44.44,43107.0,37.3416,37.4005,37.3332,37.3921,43107.0
2023-07-21 14:30:00,44.44,44.48,44.43,44.47,29681.0,37.3921,37.4257,37.3836,37.4173,29681.0
2023-07-21 15:00:00,44.48,44.48,44.41,44.45,50263.0,37.4257,37.4257,37.3668,37.4005,50263.0
2023-07-21 15:30:00,44.45,44.49,44.41,44.45,203448.0,37.4005,37.4341,37.3668,37.4005,203448.0
2023-07-24 09:30:00,44.62,44.9,44.56,44.79,82129.0,37.5435,37.7791,37.493,37.6865,82129.0
2023-07-24 10:00:00,44.8,44.97,44.79,44.92,114477.0,37.695,37.838,37.6865,37.7959,114477.0
2023-07-24 10:30:00,44.92,44.93,44.82,44.84,57947.0,37.7959,37.8043,37.7118,37.7286,57947.0
2023-07-24 11:00:00,44.85,44.85,44.72,44.75,40041.0,37.737,37.737,37.6277,37.6529,40041.0
2023-07-24 11:30:00,44.74,44.85,44.71,44.84,51122.0,37.6445,37.737,37.6192,37.7286,51122.0
2023-07-24 12:00:00,44.85,44.85,44.72,44.73,42040.0,37.737,37.737,37.6277,37.6361,42040.0
2023-07-24 12:30:00,44.73,44.83,44.73,44.81,39653.0,37.6361,37.7202,37.6361,37.7034,39653.0
2023-07-24 13:00:00,44.8,44.82,44.76,44.79,40274.0,37.695,37.7118,37.6613,37.6865,40274.0
2023-07-24 13:30:00,44.79,44.79,44.73,44.74,37932.0,37.6865,37.6865,37.6361,37.6445,37932.0
2023-07-24 14:00:00,44.75,44.75,44.62,44.63,77327.0,37.6529,37.6529,37.5435,37.5519,77327.0
2023-07-24 14:30:00,44.64,44.64,44.56,44.57,50944.0,37.5603,37.5603,37.493,37.5014,50944.0
2023-07-24 15:00:00,44.57,44.6,44.42,44.42,87865.0,37.5014,37.5267,37.3752,37.3752,87865.0
2023-07-24 15:30:00,44.43,44.44,44.29,44.33,212775.0,37.3836,37.3921,37.2658,37.2995,212775.0
2023-07-25 09:30:00,44.29,44.34,43.54,43.73,185965.0,37.2658,37.3079,36.6348,36.7947,185965.0
2023-07-25 10:00:00,43.74,43.83,43.56,43.63,115709.0,36.8031,36.8788,36.6516,36.7105,115709.0
2023-07-25 10:30:00,43.64,43.71,43.59,43.65,66039.0,36.7189,36.7778,36.6769,36.7273,66039.0
2023-07-25 11:00:00,43.66,43.69,43.58,43.68,62432.0,36.7358,36.761,36.6684,36.7526,62432.0
2023-07-25 11:30:00,43.68,43.78,43.67,43.76,46503.0,36.7526,36.8367,36.7442,36.8199,46503.0
2023-07-25 12:00:00,43.76,43.9,43.75,43.8,55322.0,36.8199,36.9377,36.8115,36.8536,55322.0
2023-07-25 12:30:00,43.8,43.82,43.72,43.73,37564.0,36.8536,36.8704,36.7862,36.7947,37564.0
2023-07-25 13:00:00,43.74,43.75,43.68,43.7,50587.0,36.8031,36.8115,36.7526,36.7694,50587.0
2023-07-25 13:30:00,43.7,43.81,43.69,43.79,47088.0,36.7694,36.862,36.761,36.8451,47088.0
2023-07-25 14:00:00,43.79,43.85,43.75,43.83,38853.0,36.8451,36.8956,36.8115,36.8788,38853.0
2023-07-25 14:30:00,43.83,43.91,43.83,43.91,65318.0,36.8788,36.9461,36.8788,36.9461,65318.0
2023-07-25 15:00:00,43.91,43.92,43.86,43.88,87031.0,36.9461,36.9545,36.904,36.9209,87031.0
2023-07-25 15:30:00,43.88,43.89,43.8,43.86,583115.0,36.9209,36.9293,36.8536,36.904,583115.0
2023-07-26 09:30:00,43.52,43.71,43.47,43.71,153569.0,36.618,36.7778,36.5759,36.7778,153569.0
2023-07-26 10:00:00,43.7,43.9,43.7,43.77,72381.0,36.7694,36.9377,36.7694,36.8283,72381.0
2023-07-26 10:30:00,43.77,43.84,43.68,43.84,89575.0,36.8283,36.8872,36.7526,36.8872,89575.0
2023-07-26 11:00:00,43.83,43.83,43.71,43.72,54484.0,36.8788,36.8788,36.7778,36.7862,54484.0
2023-07-26 11:30:00,43.7,43.74,43.62,43.64,49335.0,36.7694,36.8031,36.7021,36.7189,49335.0
2023-07-26 12:00:00,43.64,43.66,43.61,43.64,40104.0,36.7189,36.7358,36.6937,36.7189,40104.0
2023-07-26 12:30:00,43.64,43.64,43.57,43.59,43403.0,36.7189,36.7189,36.66,36.6769,43403.0
2023-07-26 13:00:00,43.59,43.62,43.56,43.59,26411.0,36.6769,36.7021,36.6516,36.6769,26411.0
2023-07-26 13:30:00,43.59,43.6,43.52,43.55,28963.0,36.6769,36.6853,36.618,36.6432,28963.0
2023-07-26 14:00:00,43.56,43.59,43.46,43.48,55089.0,36.6516,36.6769,36.5675,36.5843,55089.0
2023-07-26 14:30:00,43.49,43.62,43.46,43.56,39393.0,36.5927,36.7021,36.5675,36.6516,39393.0
2023-07-26 15:00:00,43.56,43.57,43.38,43.45,80549.0,36.6516,36.66,36.5002,36.5591,80549.0
2023-07-26 15:30:00,43.44,43.58,43.43,43.58,197375.0,36.5507,36.6684,36.5422,36.6684,197375.0
2023-07-27 09:30:00,43.53,43.65,43.48,43.61,75496.0,36.6264,36.7273,36.5843,36.6937,75496.0
2023-07-27 10:00:00,43.61,43.61,43.51,43.55,32335.0,36.6937,36.6937,36.6095,36.6432,32335.0
2023-07-27 10:30:00,43.55,43.56,43.41,43.47,47492.0,36.6432,36.6516,36.5254,36.5759,47492.0
2023-07-27 11:00:00,43.47,43.54,43.43,43.53,37866.0,36.5759,36.6348,36.5422,36.6264,37866.0
2023-07-27 11:30:00,43.53,43.61,43.44,43.46,107901.0,36.6264,36.6937,36.5507,36.5675,107901.0
2023-07-27 12:00:00,43.46,43.46,43.35,43.39,88140.0,36.5675,36.5675,36.4749,36.5086,88140.0
2023-07-27 12:30:00,43.39,43.45,43.38,43.43,107445.0,36.5086,36.5591,36.5002,36.5422,107445.0
2023-07-27 13:00:00,43.44,43.45,43.2,43.23,42148.0,36.5507,36.5591,36.3487,36.374,42148.0
2023-07-27 13:30:00,43.22,43.25,43.18,43.23,47190.0,36.3655,36.3908,36.3319,36.374,47190.0
2023-07-27 14:00:00,43.22,43.24,43.18,43.18,48304.0,36.3655,36.3824,36.3319,36.3319,48304.0
2023-07-27 14:30:00,43.18,43.21,43.15,43.18,41449.0,36.3319,36.3571,36.3066,36.3319,41449.0
2023-07-27 15:00:00,43.18,43.23,43.16,43.18,48868.0,36.3319,36.374,36.3151,36.3319,48868.0
2023-07-27 15:30:00,43.18,43.21,43.13,43.14,221846.0,36.3319,36.3571,36.2898,36.2982,221846.0
2023-07-28 09:30:00,43.26,43.3,43.14,43.21,101327.0,36.3992,36.4329,36.2982,36.3571,101327.0
2023-07-28 10:00:00,43.2,43.2,43.03,43.13,104606.0,36.3487,36.3487,36.2057,36.2898,104606.0
2023-07-28 10:30:00,43.12,43.28,43.09,43.27,63843.0,36.2814,36.416,36.2562,36.4076,63843.0
2023-07-28 11:00:00,43.27,43.39,43.26,43.34,37292.0,36.4076,36.5086,36.3992,36.4665,37292.0
2023-07-28 11:30:00,43.34,43.4,43.28,43.33,54881.0,36.4665,36.517,36.416,36.4581,54881.0
2023-07-28 12:00:00,43.33,43.37,43.27,43.37,42436.0,36.4581,36.4918,36.4076,36.4918,42436.0
2023-07-28 12:30:00,43.37,43.41,43.34,43.35,65112.0,36.4918,36.5254,36.4665,36.4749,65112.0
2023-07-28 13:00:00,43.35,43.36,43.19,43.19,28127.0,36.4749,36.4833,36.3403,36.3403,28127.0
2023-07-28 13:30:00,43.18,43.22,43.14,43.22,31458.0,36.3319,36.3655,36.2982,36.3655,31458.0
2023-07-28 14:00:00,43.22,43.24,43.2,43.21,20938.0,36.3655,36.3824,36.3487,36.3571,20938.0
2023-07-28 14:30:00,43.21,43.23,43.17,43.18,31430.0,36.3571,36.374,36.3235,36.3319,31430.0
2023-07-28 15:00:00,43.18,43.21,43.17,43.2,30838.0,36.3319,36.3571,36.3235,36.3487,30838.0
2023-07-28 15:30:00,43.2,43.22,43.08,43.08,244940.0,36.3487,36.3655,36.2477,36.2477,244940.0
2023-07-31 09:30:00,43.19,43.51,43.12,43.44,86015.0,36.3403,36.6095,36.2814,36.5507,86015.0
2023-07-31 10:00:00,43.45,43.5,43.4,43.49,57988.0,36.5591,36.6011,36.517,36.5927,57988.0
2023-07-31 10:30:00,43.48,43.53,43.35,43.43,52242.0,36.5843,36.6264,36.4749,36.5422,52242.0
2023-07-31 11:00:00,43.43,43.46,43.4,43.4,34926.0,36.5422,36.5675,36.517,36.517,34926.0
2023-07-31 11:30:00,43.4,43.41,43.34,43.34,49416.0,36.517,36.5254,36.4665,36.4665,49416.0
2023-07-31 12:00:00,43.34,43.38,43.29,43.3,52662.0,36.4665,36.5002,36.4244,36.4329,52662.0
2023-07-31 12:30:00,43.3,43.31,43.27,43.3,28623.0,36.4329,36.4413,36.4076,36.4329,28623.0
2023-07-31 13:00:00,43.29,43.32,43.25,43.29,41686.0,36.4244,36.4497,36.3908,36.4244,41686.0
2023-07-31 13:30:00,43.29,43.31,43.25,43.28,40284.0,36.4244,36.4413,36.3908,36.416,40284.0
2023-07-31 14:00:00,43.27,43.28,43.21,43.25,32865.0,36.4076,36.416,36.3571,36.3908,32865.0
2023-07-31 14:30:00,43.25,43.31,43.24,43.29,41675.0,36.3908,36.4413,36.3824,36.4244,41675.0
2023-07-31 15:00:00,43.28,43.29,43.22,43.23,58498.0,36.416,36.4244,36.3655,36.374,58498.0
2023-07-31 15:30:00,43.22,43.25,43.14,43.21,217756.0,36.3655,36.3908,36.2982,36.3571,217756.0
2023-08-01 09:30:00,42.94,43.04,42.9,43.01,119608.0,36.1299,36.2141,36.0963,36.1888,119608.0
2023-08-01 10:00:00,43.01,43.07,42.82,42.84,42353.0,36.1888,36.2393,36.029,36.0458,42353.0
2023-08-01 10:30:00,42.84,42.88,42.78,42.78,64345.0,36.0458,36.0795,35.9953,35.9953,64345.0
2023-08-01 11:00:00,42.79,42.8,42.67,42.69,107618.0,36.0037,36.0122,35.9028,35.9196,107618.0
2023-08-01 11:30:00,42.69,42.7,42.59,42.64,50253.0,35.9196,35.928,35.8355,35.8775,50253.0
2023-08-01 12:00:00,42.65,42.67,42.6,42.63,29200.0,35.8859,35.9028,35.8439,35.8691,29200.0
2023-08-01 12:30:00,42.64,42.64,42.57,42.6,34303.0,35.8775,35.8775,35.8186,35.8439,34303.0
2023-08-01 13:00:00,42.61,42.62,42.5,42.57,41441.0,35.8523,35.8607,35.7597,35.8186,41441.0
2023-08-01 13:30:00,42.57,42.61,42.57,42.61,34837.0,35.8186,35.8523,35.8186,35.8523,34837.0
2023-08-01 14:00:00,42.62,42.69,42.59,42.67,74051.0,35.8607,35.9196,35.8355,35.9028,74051.0
2023-08-01 14:30:00,42.67,42.68,42.62,42.62,60251.0,35.9028,35.9112,35.8607,35.8607,60251.0
2023-08-01 15:00:00,42.63,42.7,42.63,42.69,39874.0,35.8691,35.928,35.8691,35.9196,39874.0
2023-08-01 15:30:00,42.68,42.8,42.68,42.75,247072.0,35.9112,36.0122,35.9112,35.9701,247072.0
2023-08-02 09:30:00,42.5,42.58,42.35,42.43,86897.0,35.7597,35.827,35.6335,35.7008,86897.0
2023-08-02 10:00:00,42.43,42.45,42.2,42.29,75783.0,35.7008,35.7177,35.5073,35.583,75783.0
2023-08-02 10:30:00,42.3,42.34,42.24,42.27,70260.0,35.5914,35.6251,35.541,35.5662,70260.0
2023-08-02 11:00:00,42.26,42.26,42.15,42.24,51244.0,35.5578,35.5578,35.4652,35.541,51244.0
2023-08-02 11:30:00,42.25,42.36,42.25,42.31,54146.0,35.5494,35.6419,35.5494,35.5999,54146.0
2023-08-02 12:00:00,42.3,42.38,42.29,42.36,52514.0,35.5914,35.6588,35.583,35.6419,52514.0
2023-08-02 12:30:00,42.37,42.4,42.31,42.35,49830.0,35.6503,35.6756,35.5999,35.6335,49830.0
2023-08-02 13:00:00,42.35,42.37,42.22,42.22,50488.0,35.6335,35.6503,35.5241,35.5241,50488.0
2023-08-02 13:30:00,42.23,42.24,42.18,42.19,52895.0,35.5326,35.541,35.4905,35.4989,52895.0
2023-08-02 14:00:00,42.19,42.21,42.15,42.16,49571.0,35.4989,35.5157,35.4652,35.4737,49571.0
2023-08-02 14:30:00,42.16,42.2,42.13,42.18,50458.0,35.4737,35.5073,35.4484,35.4905,50458.0
2023-08-02 15:00:00,42.17,42.22,42.13,42.14,82502.0,35.4821,35.5241,35.4484,35.4568,82502.0
2023-08-02 15:30:00,42.15,42.17,42.08,42.08,292756.0,35.4652,35.4821,35.4063,35.4063,292756.0
2023-08-03 09:30:00,42.27,42.27,41.76,41.84,203684.0,35.5662,35.5662,35.1371,35.2044,203684.0
2023-08-03 10:00:00,41.82,41.85,41.65,41.65,76107.0,35.1876,35.2128,35.0445,35.0445,76107.0
2023-08-03 10:30:00,41.65,41.7,41.52,41.52,78815.0,35.0445,35.0866,34.9352,34.9352,78815.0
2023-08-03 11:00:00,41.52,41.67,41.52,41.66,40146.0,34.9352,35.0614,34.9352,35.0529,40146.0
2023-08-03 11:30:00,41.66,41.81,41.62,41.63,58628.0,35.0529,35.1792,35.0193,35.0277,58628.0
2023-08-03 12:00:00,41.63,41.65,41.61,41.63,63331.0,35.0277,35.0445,35.0109,35.0277,63331.0
2023-08-03 12:30:00,41.63,41.76,41.61,41.74,32637.0,35.0277,35.1371,35.0109,35.1203,32637.0
2023-08-03 13:00:00,41.75,41.75,41.54,41.55,43235.0,35.1287,35.1287,34.952,34.9604,43235.0
2023-08-03 13:30:00,41.55,41.62,41.52,41.62,51301.0,34.9604,35.0193,34.9352,35.0193,51301.0
2023-08-03 14:00:00,41.61,41.68,41.54,41.66,53208.0,35.0109,35.0698,34.952,35.0529,53208.0
2023-08-03 14:30:00,41.67,41.69,41.62,41.67,66895.0,35.0614,35.0782,35.0193,35.0614,66895.0
2023-08-03 15:00:00,41.68,41.68,41.55,41.56,73622.0,35.0698,35.0698,34.9604,34.9688,73622.0
2023-08-03 15:30:00,41.57,41.61,41.49,41.57,202804.0,34.9772,35.0109,34.9099,34.9772,202804.0
2023-08-04 09:30:00,41.65,42.25,41.49,42.12,173576.0,35.0445,35.5494,34.9099,35.44,173576.0
2023-08-04 10:00:00,42.18,42.23,42.05,42.17,83831.0,35.4905,35.5326,35.3811,35.4821,83831.0
2023-08-04 10:30:00,42.17,42.23,42.06,42.07,44854.0,35.4821,35.5326,35.3895,35.3979,44854.0
2023-08-04 11:00:00,42.07,42.16,41.99,42.14,81164.0,35.3979,35.4737,35.3306,35.4568,81164.0
2023-08-04 11:30:00,42.14,42.22,42.12,42.2,63800.0,35.4568,35.5241,35.44,35.5073,63800.0
2023-08-04 12:00:00,42.21,42.36,42.21,42.32,98025.0,35.5157,35.6419,35.5157,35.6083,98025.0
2023-08-04 12:30:00,42.32,42.39,42.29,42.36,21399.0,35.6083,35.6672,35.583,35.6419,21399.0
2023-08-04 13:00:00,42.35,42.42,42.29,42.3,40493.0,35.6335,35.6924,35.583,35.5914,40493.0
2023-08-04 13:30:00,42.29,42.41,42.29,42.35,52596.0,35.583,35.684,35.583,35.6335,52596.0
2023-08-04 14:00:00,42.35,42.36,42.14,42.17,53373.0,35.6335,35.6419,35.4568,35.4821,53373.0
2023-08-04 14:30:00,42.16,42.16,42.09,42.14,62919.0,35.4737,35.4737,35.4148,35.4568,62919.0
2023-08-04 15:00:00,42.13,42.15,42.06,42.09,51226.0,35.4484,35.4652,35.3895,35.4148,51226.0
2023-08-04 15:30:00,42.09,42.13,42.03,42.04,134647.0,35.4148,35.4484,35.3643,35.3727,134647.0
2023-08-07 09:30:00,41.98,42.22,41.98,42.05,47467.0,35.3222,35.5241,35.3222,35.3811,47467.0
2023-08-07 10:00:00,42.05,42.26,42.04,42.22,32685.0,35.3811,35.5578,35.3727,35.5241,32685.0
2023-08-07 10:30:00,42.23,42.25,42.15,42.16,26997.0,35.5326,35.5494,35.4652,35.4737,26997.0
2023-08-07 11:00:00,42.15,42.27,42.15,42.2,50053.0,35.4652,35.5662,35.4652,35.5073,50053.0
2023-08-07 11:30:00,42.2,42.2,42.14,42.16,32882.0,35.5073,35.5073,35.4568,35.4737,32882.0
2023-08-07 12:00:00,42.16,42.17,42.07,42.11,30786.0,35.4737,35.4821,35.3979,35.4316,30786.0
2023-08-07 12:30:00,42.11,42.11,41.92,42.02,60960.0,35.4316,35.4316,35.2717,35.3559,60960.0
2023-08-07 13:00:00,42.03,42.07,42.02,42.05,23659.0,35.3643,35.3979,35.3559,35.3811,23659.0
2023-08-07 13:30:00,42.05,42.17,42.04,42.16,59136.0,35.3811,35.4821,35.3727,35.4737,59136.0
2023-08-07 14:00:00,42.17,42.19,42.11,42.14,42596.0,35.4821,35.4989,35.4316,35.4568,42596.0
2023-08-07 14:30:00,42.13,42.16,42.11,42.15,36835.0,35.4484,35.4737,35.4316,35.4652,36835.0
2023-08-07 15:00:00,42.15,42.19,42.14,42.16,50290.0,35.4652,35.4989,35.4568,35.4737,50290.0
2023-08-07 15:30:00,42.16,42.25,42.15,42.24,147308.0,35.4737,35.5494,35.4652,35.541,147308.0
2023-08-08 09:30:00,41.83,41.92,41.58,41.61,135372.0,35.196,35.2717,34.9856,35.0109,135372.0
2023-08-08 10:00:00,41.62,41.68,41.44,41.57,72839.0,35.0193,35.0698,34.8678,34.9772,72839.0
2023-08-08 10:30:00,41.56,41.56,41.44,41.49,54490.0,34.9688,34.9688,34.8678,34.9099,54490.0
2023-08-08 11:00:00,41.5,41.61,41.48,41.6,47621.0,34.9183,35.0109,34.9015,35.0025,47621.0
2023-08-08 11:30:00,41.59,41.71,41.56,41.65,58715.0,34.9941,35.095,34.9688,35.0445,58715.0
2023-08-08 12:00:00,41.66,41.69,41.58,41.63,52620.0,35.0529,35.0782,34.9856,35.0277,52620.0
2023-08-08 12:30:00,41.64,41.66,41.6,41.62,23679.0,35.0361,35.0529,35.0025,35.0193,23679.0
2023-08-08 13:00:00,41.64,41.76,41.64,41.76,33087.0,35.0361,35.1371,35.0361,35.1371,33087.0
2023-08-08 13:30:00,41.76,41.88,41.76,41.82,34821.0,35.1371,35.2381,35.1371,35.1876,34821.0
2023-08-08 14:00:00,41.82,41.89,41.81,41.85,37285.0,35.1876,35.2465,35.1792,35.2128,37285.0
2023-08-08 14:30:00,41.84,41.88,41.81,41.87,29292.0,35.2044,35.2381,35.1792,35.2296,29292.0
2023-08-08 15:00:00,41.86,41.91,41.86,41.88,41263.0,35.2212,35.2633,35.2212,35.2381,41263.0
2023-08-08 15:30:00,41.88,41.92,41.8,41.8,144156.0,35.2381,35.2717,35.1707,35.1707,144156.0
2023-08-09 09:30:00,41.74,42.19,41.61,42.19,113528.0,35.1203,35.4989,35.0109,35.4989,113528.0
2023-08-09 10:00:00,42.2,42.32,42.18,42.32,93507.0,35.5073,35.6083,35.4905,35.6083,93507.0
2023-08-09 10:30:00,42.33,42.44,42.29,42.37,76504.0,35.6167,35.7092,35.583,35.6503,76504.0
2023-08-09 11:00:00,42.37,42.38,42.13,42.15,44019.0,35.6503,35.6588,35.4484,35.4652,44019.0
2023-08-09 11:30:00,42.15,42.16,42.01,42.05,47463.0,35.4652,35.4737,35.3474,35.3811,47463.0
2023-08-09 12:00:00,42.05,42.14,42.05,42.13,88914.0,35.3811,35.4568,35.3811,35.4484,88914.0
2023-08-09 12:30:00,42.13,42.18,42.09,42.13,56929.0,35.4484,35.4905,35.4148,35.4484,56929.0
2023-08-09 13:00:00,42.12,42.21,42.1,42.12,45779.0,35.44,35.5157,35.4232,35.44,45779.0
2023-08-09 13:30:00,42.13,42.19,42.11,42.19,42989.0,35.4484,35.4989,35.4316,35.4989,42989.0
2023-08-09 14:00:00,42.19,42.2,42.13,42.17,43182.0,35.4989,35.5073,35.4484,35.4821,43182.0
2023-08-09 14:30:00,42.18,42.21,42.16,42.18,30479.0,35.4905,35.5157,35.4737,35.4905,30479.0
2023-08-09 15:00:00,42.16,42.2,42.11,42.2,40662.0,35.4737,35.5073,35.4316,35.5073,40662.0
2023-08-09 15:30:00,42.19,42.22,42.17,42.19,179654.0,35.4989,35.5241,35.4821,35.4989,179654.0
2023-08-10 09:30:00,42.41,42.64,42.4,42.63,95005.0,35.684,35.8775,35.6756,35.8691,95005.0
2023-08-10 10:00:00,42.62,42.73,42.62,42.66,38863.0,35.8607,35.9533,35.8607,35.8944,38863.0
2023-08-10 10:30:00,42.66,42.7,42.55,42.62,60205.0,35.8944,35.928,35.8018,35.8607,60205.0
2023-08-10 11:00:00,42.62,42.65,42.57,42.62,47057.0,35.8607,35.8859,35.8186,35.8607,47057.0
2023-08-10 11:30:00,42.62,42.62,42.53,42.6,74607.0,35.8607,35.8607,35.785,35.8439,74607.0
2023-08-10 12:00:00,42.61,42.63,42.54,42.58,63915.0,35.8523,35.8691,35.7934,35.827,63915.0
2023-08-10 12:30:00,42.58,42.64,42.5,42.53,30560.0,35.827,35.8775,35.7597,35.785,30560.0
2023-08-10 13:00:00,42.52,42.53,42.42,42.42,32178.0,35.7766,35.785,35.6924,35.6924,32178.0
2023-08-10 13:30:00,42.42,42.46,42.34,42.38,33203.0,35.6924,35.7261,35.6251,35.6588,33203.0
2023-08-10 14:00:00,42.37,42.47,42.36,42.41,40081.0,35.6503,35.7345,35.6419,35.684,40081.0
2023-08-10 14:30:00,42.41,42.46,42.38,42.42,31952.0,35.684,35.7261,35.6588,35.6924,31952.0
2023-08-10 15:00:00,42.43,42.43,42.33,42.34,43307.0,35.7008,35.7008,35.6167,35.6251,43307.0
2023-08-10 15:30:00,42.33,42.35,42.29,42.29,114501.0,35.6167,35.6335,35.583,35.583,114501.0
2023-08-11 09:30:00,42.24,42.29,42.12,42.27,66505.0,35.541,35.583,35.44,35.5662,66505.0
2023-08-11 10:00:00,42.29,42.4,42.25,42.33,36137.0,35.583,35.6756,35.5494,35.6167,36137.0
2023-08-11 10:30:00,42.34,42.37,42.29,42.34,35794.0,35.6251,35.6503,35.583,35.6251,35794.0
2023-08-11 11:00:00,42.34,42.39,42.28,42.3,29117.0,35.6251,35.6672,35.5746,35.5914,29117.0
2023-08-11 11:30:00,42.28,42.31,42.21,42.27,57692.0,35.5746,35.5999,35.5157,35.5662,57692.0
2023-08-11 12:00:00,42.28,42.29,42.23,42.27,29631.0,35.5746,35.583,35.5326,35.5662,29631.0
2023-08-11 12:30:00,42.27,42.27,42.18,42.19,23991.0,35.5662,35.5662,35.4905,35.4989,23991.0
2023-08-11 13:00:00,42.19,42.23,42.18,42.23,27532.0,35.4989,35.5326,35.4905,35.5326,27532.0
2023-08-11 13:30:00,42.23,42.24,42.19,42.21,22278.0,35.5326,35.541,35.4989,35.5157,22278.0
2023-08-11 14:00:00,42.22,42.26,42.21,42.23,29442.0,35.5241,35.5578,35.5157,35.5326,29442.0
2023-08-11 14:30:00,42.23,42.29,42.21,42.26,40136.0,35.5326,35.583,35.5157,35.5578,40136.0
2023-08-11 15:00:00,42.25,42.27,42.2,42.26,76746.0,35.5494,35.5662,35.5073,35.5578,76746.0
2023-08-11 15:30:00,42.25,42.26,42.21,42.23,224128.0,35.5494,35.5578,35.5157,35.5326,224128.0
2023-08-14 09:30:00,42.09,42.23,41.86,42.0,94088.0,35.4148,35.5326,35.2212,35.339,94088.0
2023-08-14 10:00:00,42.0,42.02,41.9,41.94,44719.0,35.339,35.3559,35.2549,35.2885,44719.0
2023-08-14 10:30:00,41.94,42.01,41.91,41.93,28865.0,35.2885,35.3474,35.2633,35.2801,28865.0
2023-08-14 11:00:00,41.94,41.97,41.9,41.93,22362.0,35.2885,35.3138,35.2549,35.2801,22362.0
2023-08-14 11:30:00,41.93,41.96,41.9,41.96,28074.0,35.2801,35.3054,35.2549,35.3054,28074.0
2023-08-14 12:00:00,41.97,42.03,41.91,41.91,28467.0,35.3138,35.3643,35.2633,35.2633,28467.0
2023-08-14 12:30:00,41.92,42.0,41.91,41.98,27967.0,35.2717,35.339,35.2633,35.3222,27967.0
2023-08-14 13:00:00,41.98,41.99,41.94,41.95,22896.0,35.3222,35.3306,35.2885,35.297,22896.0
2023-08-14 13:30:00,41.96,41.98,41.86,41.88,49488.0,35.3054,35.3222,35.2212,35.2381,49488.0
2023-08-14 14:00:00,41.88,41.88,41.77,41.82,30192.0,35.2381,35.2381,35.1455,35.1876,30192.0
2023-08-14 14:30:00,41.82,41.82,41.73,41.76,29941.0,35.1876,35.1876,35.1118,35.1371,29941.0
2023-08-14 15:00:00,41.75,41.84,41.75,41.78,32619.0,35.1287,35.2044,35.1287,35.1539,32619.0
2023-08-14 15:30:00,41.78,41.8,41.71,41.79,214755.0,35.1539,35.1707,35.095,35.1623,214755.0
2023-08-15 09:30:00,41.58,41.68,41.26,41.39,120436.0,34.9856,35.0698,34.7164,34.8258,120436.0
2023-08-15 10:00:00,41.39,41.39,41.16,41.17,65823.0,34.8258,34.8258,34.6322,34.6407,65823.0
2023-08-15 10:30:00,41.18,41.3,41.14,41.26,40418.0,34.6491,34.75,34.6154,34.7164,40418.0
2023-08-15 11:00:00,41.27,41.37,41.23,41.37,24460.0,34.7248,34.8089,34.6911,34.8089,24460.0
2023-08-15 11:30:00,41.37,41.42,41.3,41.33,60595.0,34.8089,34.851,34.75,34.7753,60595.0
2023-08-15 12:00:00,41.34,41.36,41.2,41.27,41253.0,34.7837,34.8005,34.6659,34.7248,41253.0
2023-08-15 12:30:00,41.27,41.31,41.22,41.28,55211.0,34.7248,34.7585,34.6827,34.7332,55211.0
2023-08-15 13:00:00,41.27,41.31,41.22,41.29,42190.0,34.7248,34.7585,34.6827,34.7416,42190.0
2023-08-15 13:30:00,41.29,41.34,41.26,41.29,42203.0,34.7416,34.7837,34.7164,34.7416,42203.0
2023-08-15 14:00:00,41.29,41.31,41.27,41.3,23967.0,34.7416,34.7585,34.7248,34.75,23967.0
2023-08-15 14:30:00,41.31,41.37,41.28,41.3,39690.0,34.7585,34.8089,34.7332,34.75,39690.0
2023-08-15 15:00:00,41.31,41.34,41.27,41.27,59179.0,34.7585,34.7837,34.7248,34.7248,59179.0
2023-08-15 15:30:00,41.27,41.29,41.18,41.21,192406.0,34.7248,34.7416,34.6491,34.6743,192406.0
2023-08-16 09:30:00,41.17,41.48,41.16,41.4,70732.0,34.6407,34.9015,34.6322,34.8342,70732.0
2023-08-16 10:00:00,41.41,41.41,41.28,41.33,50570.0,34.8426,34.8426,34.7332,34.7753,50570.0
2023-08-16 10:30:00,41.33,41.37,41.26,41.37,29465.0,34.7753,34.8089,34.7164,34.8089,29465.0
2023-08-16 11:00:00,41.37,41.4,41.31,41.34,40331.0,34.8089,34.8342,34.7585,34.7837,40331.0
2023-08-16 11:30:00,41.34,41.35,41.25,41.27,55315.0,34.7837,34.7921,34.708,34.7248,55315.0
2023-08-16 12:00:00,41.27,41.31,41.18,41.2,93983.0,34.7248,34.7585,34.6491,34.6659,93983.0
2023-08-16 12:30:00,41.2,41.28,41.15,41.18,93953.0,34.6659,34.7332,34.6238,34.6491,93953.0
2023-08-16 13:00:00,41.19,41.21,41.14,41.15,33054.0,34.6575,34.6743,34.6154,34.6238,33054.0
2023-08-16 13:30:00,41.15,41.22,41.13,41.21,45933.0,34.6238,34.6827,34.607,34.6743,45933.0
2023-08-16 14:00:00,41.21,41.26,41.15,41.24,66632.0,34.6743,34.7164,34.6238,34.6996,66632.0
2023-08-16 14:30:00,41.24,41.27,41.15,41.18,68252.0,34.6996,34.7248,34.6238,34.6491,68252.0
2023-08-16 15:00:00,41.17,41.18,40.98,41.0,96603.0,34.6407,34.6491,34.4808,34.4976,96603.0
2023-08-16 15:30:00,40.99,41.09,40.96,40.99,217376.0,34.4892,34.5733,34.464,34.4892,217376.0
2023-08-17 09:30:00,41.02,41.19,41.02,41.06,90561.0,34.5145,34.6575,34.5145,34.5481,90561.0
2023-08-17 10:00:00,41.06,41.13,41.02,41.03,52009.0,34.5481,34.607,34.5145,34.5229,52009.0
2023-08-17 10:30:00,41.01,41.03,40.91,40.93,84491.0,34.506,34.5229,34.4219,34.4387,84491.0
2023-08-17 11:00:00,40.93,40.96,40.81,40.81,102912.0,34.4387,34.464,34.3378,34.3378,102912.0
2023-08-17 11:30:00,40.82,40.82,40.73,40.79,93107.0,34.3462,34.3462,34.2704,34.3209,93107.0
2023-08-17 12:00:00,40.78,40.88,40.75,40.84,70014.0,34.3125,34.3967,34.2873,34.363,70014.0
2023-08-17 12:30:00,40.85,40.86,40.76,40.8,93628.0,34.3714,34.3798,34.2957,34.3293,93628.0
2023-08-17 13:00:00,40.8,40.82,40.77,40.78,57646.0,34.3293,34.3462,34.3041,34.3125,57646.0
2023-08-17 13:30:00,40.77,40.78,40.72,40.75,59557.0,34.3041,34.3125,34.262,34.2873,59557.0
2023-08-17 14:00:00,40.75,40.77,40.7,40.76,87540.0,34.2873,34.3041,34.2452,34.2957,87540.0
2023-08-17 14:30:00,40.76,40.82,40.69,40.72,94304.0,34.2957,34.3462,34.2368,34.262,94304.0
2023-08-17 15:00:00,40.71,40.73,40.66,40.71,104081.0,34.2536,34.2704,34.2115,34.2536,104081.0
2023-08-17 15:30:00,40.7,40.74,40.62,40.64,190301.0,34.2452,34.2789,34.1779,34.1947,190301.0
2023-08-18 09:30:00,40.53,40.72,40.48,40.67,93726.0,34.1022,34.262,34.0601,34.22,93726.0
2023-08-18 10:00:00,40.67,40.72,40.6,40.62,40237.0,34.22,34.262,34.1611,34.1779,40237.0
2023-08-18 10:30:00,40.62,40.67,40.58,40.67,55763.0,34.1779,34.22,34.1442,34.22,55763.0
2023-08-18 11:00:00,40.66,40.74,40.62,40.67,32417.0,34.2115,34.2789,34.1779,34.22,32417.0
2023-08-18 11:30:00,40.67,40.72,40.6,40.7,42552.0,34.22,34.262,34.1611,34.2452,42552.0
2023-08-18 12:00:00,40.69,40.72,40.66,40.67,35408.0,34.2368,34.262,34.2115,34.22,35408.0
2023-08-18 12:30:00,40.66,40.72,40.65,40.7,24598.0,34.2115,34.262,34.2031,34.2452,24598.0
2023-08-18 13:00:00,40.72,40.72,40.62,40.66,28241.0,34.262,34.262,34.1779,34.2115,28241.0
2023-08-18 13:30:00,40.66,40.72,40.65,40.66,31449.0,34.2115,34.262,34.2031,34.2115,31449.0
2023-08-18 14:00:00,40.66,40.67,40.59,40.62,40626.0,34.2115,34.22,34.1526,34.1779,40626.0
2023-08-18 14:30:00,40.62,40.72,40.62,40.7,74679.0,34.1779,34.262,34.1779,34.2452,74679.0
2023-08-18 15:00:00,40.7,40.71,40.62,40.69,52664.0,34.2452,34.2536,34.1779,34.2368,52664.0
2023-08-18 15:30:00,40.68,40.75,40.66,40.69,121815.0,34.2284,34.2873,34.2115,34.2368,121815.0
2023-08-21 09:30:00,40.78,40.78,40.56,40.59,100414.0,34.3125,34.3125,34.1274,34.1526,100414.0
2023-08-21 10:00:00,40.58,40.61,40.46,40.49,56594.0,34.1442,34.1695,34.0433,34.0685,56594.0
2023-08-21 10:30:00,40.48,40.5,40.42,40.48,40983.0,34.0601,34.0769,34.0096,34.0601,40983.0
2023-08-21 11:00:00,40.47,40.51,40.37,40.38,64762.0,34.0517,34.0853,33.9675,33.976,64762.0
2023-08-21 11:30:00,40.38,40.38,40.26,40.33,40247.0,33.976,33.976,33.875,33.9339,40247.0
2023-08-21 12:00:00,40.33,40.43,40.33,40.4,47744.0,33.9339,34.018,33.9339,33.9928,47744.0
2023-08-21 12:30:00,40.4,40.5,40.36,40.49,56723.0,33.9928,34.0769,33.9591,34.0685,56723.0
2023-08-21 13:00:00,40.5,40.53,40.47,40.51,55827.0,34.0769,34.1022,34.0517,34.0853,55827.0
2023-08-21 13:30:00,40.51,40.55,40.42,40.45,88026.0,34.0853,34.119,34.0096,34.0348,88026.0
2023-08-21 14:00:00,40.45,40.48,40.41,40.42,67711.0,34.0348,34.0601,34.0012,34.0096,67711.0
2023-08-21 14:30:00,40.43,40.47,40.39,40.47,50108.0,34.018,34.0517,33.9844,34.0517,50108.0
2023-08-21 15:00:00,40.47,40.52,40.45,40.49,69443.0,34.0517,34.0937,34.0348,34.0685,69443.0
2023-08-21 15:30:00,40.5,40.57,40.48,40.5,259794.0,34.0769,34.1358,34.0601,34.0769,259794.0
2023-08-22 09:30:00,40.62,40.63,40.41,40.42,69491.0,34.1779,34.1863,34.0012,34.0096,69491.0
2023-08-22 10:00:00,40.41,40.5,40.41,40.46,30170.0,34.0012,34.0769,34.0012,34.0433,30170.0
2023-08-22 10:30:00,40.44,40.48,40.39,40.41,26616.0,34.0264,34.0601,33.9844,34.0012,26616.0
2023-08-22 11:00:00,40.42,40.52,40.39,40.49,90467.0,34.0096,34.0937,33.9844,34.0685,90467.0
2023-08-22 11:30:00,40.49,40.5,40.43,40.47,34420.0,34.0685,34.0769,34.018,34.0517,34420.0
2023-08-22 12:00:00,40.47,40.47,40.36,40.38,27138.0,34.0517,34.0517,33.9591,33.976,27138.0
2023-08-22 12:30:00,40.38,40.41,40.34,40.39,20959.0,33.976,34.0012,33.9423,33.9844,20959.0
2023-08-22 13:00:00,40.39,40.39,40.32,40.36,32873.0,33.9844,33.9844,33.9255,33.9591,32873.0
2023-08-22 13:30:00,40.36,40.39,40.35,40.38,37312.0,33.9591,33.9844,33.9507,33.976,37312.0
2023-08-22 14:00:00,40.38,40.39,40.31,40.33,50469.0,33.976,33.9844,33.9171,33.9339,50469.0
2023-08-22 14:30:00,40.34,40.4,40.32,40.36,39611.0,33.9423,33.9928,33.9255,33.9591,39611.0
2023-08-22 15:00:00,40.36,40.44,40.36,40.43,41541.0,33.9591,34.0264,33.9591,34.018,41541.0
2023-08-22 15:30:00,40.44,40.45,40.37,40.4,127437.0,34.0264,34.0348,33.9675,33.9928,127437.0
2023-08-23 09:30:00,40.53,40.53,40.31,40.37,177938.0,34.1022,34.1022,33.9171,33.9675,177938.0
2023-08-23 10:00:00,40.36,40.41,40.31,40.36,94571.0,33.9591,34.0012,33.9171,33.9591,94571.0
2023-08-23 10:30:00,40.36,40.47,40.35,40.41,72292.0,33.9591,34.0517,33.9507,34.0012,72292.0
2023-08-23 11:00:00,40.42,40.48,40.38,40.48,69484.0,34.0096,34.0601,33.976,34.0601,69484.0
2023-08-23 11:30:00,40.48,40.48,40.4,40.42,82792.0,34.0601,34.0601,33.9928,34.0096,82792.0
2023-08-23 12:00:00,40.42,40.49,40.39,40.48,81423.0,34.0096,34.0685,33.9844,34.0601,81423.0
2023-08-23 12:30:00,40.49,40.52,40.45,40.47,101642.0,34.0685,34.0937,34.0348,34.0517,101642.0
2023-08-23 13:00:00,40.47,40.53,40.46,40.5,121614.0,34.0517,34.1022,34.0433,34.0769,121614.0
2023-08-23 13:30:00,40.5,40.53,40.48,40.48,47142.0,34.0769,34.1022,34.0601,34.0601,47142.0
2023-08-23 14:00:00,40.47,40.52,40.42,40.5,177215.0,34.0517,34.0937,34.0096,34.0769,177215.0
2023-08-23 14:30:00,40.5,40.54,40.47,40.5,207743.0,34.0769,34.1106,34.0517,34.0769,207743.0
2023-08-23 15:00:00,40.5,40.53,40.48,40.53,112941.0,34.0769,34.1022,34.0601,34.1022,112941.0
2023-08-23 15:30:00,40.52,40.57,40.51,40.56,375494.0,34.0937,34.1358,34.0853,34.1274,375494.0
2023-08-24 09:30:00,40.41,40.93,40.36,40.87,236570.0,34.0012,34.4387,33.9591,34.3882,236570.0
2023-08-24 10:00:00,40.87,41.02,40.85,40.98,94373.0,34.3882,34.5145,34.3714,34.4808,94373.0
2023-08-24 10:30:00,40.97,41.16,40.97,41.11,87991.0,34.4724,34.6322,34.4724,34.5902,87991.0
2023-08-24 11:00:00,41.12,41.12,41.02,41.05,84385.0,34.5986,34.5986,34.5145,34.5397,84385.0
2023-08-24 11:30:00,41.06,41.07,41.0,41.03,68518.0,34.5481,34.5565,34.4976,34.5229,68518.0
2023-08-24 12:00:00,41.03,41.1,41.01,41.08,122541.0,34.5229,34.5818,34.506,34.5649,122541.0
2023-08-24 12:30:00,41.07,41.16,41.05,41.09,104183.0,34.5565,34.6322,34.5397,34.5733,104183.0
2023-08-24 13:00:00,41.09,41.14,41.06,41.09,100169.0,34.5733,34.6154,34.5481,34.5733,100169.0
2023-08-24 13:30:00,41.08,41.16,41.05,41.16,91317.0,34.5649,34.6322,34.5397,34.6322,91317.0
2023-08-24 14:00:00,41.16,41.22,41.14,41.16,77387.0,34.6322,34.6827,34.6154,34.6322,77387.0
2023-08-24 14:30:00,41.16,41.22,41.13,41.22,68852.0,34.6322,34.6827,34.607,34.6827,68852.0
2023-08-24 15:00:00,41.21,41.37,41.21,41.37,79605.0,34.6743,34.8089,34.6743,34.8089,79605.0
2023-08-24 15:30:00,41.36,41.46,41.36,41.37,678108.0,34.8005,34.8847,34.8005,34.8089,678108.0
2023-08-25 09:30:00,41.5,41.68,41.41,41.47,136893.0,34.9183,35.0698,34.8426,34.8931,136893.0
2023-08-25 10:00:00,41.42,41.54,41.21,41.26,102789.0,34.851,34.952,34.6743,34.7164,102789.0
2023-08-25 10:30:00,41.26,41.29,41.12,41.19,105545.0,34.7164,34.7416,34.5986,34.6575,105545.0
2023-08-25 11:00:00,41.21,41.27,41.14,41.27,55188.0,34.6743,34.7248,34.6154,34.7248,55188.0
2023-08-25 11:30:00,41.28,41.3,41.13,41.19,85792.0,34.7332,34.75,34.607,34.6575,85792.0
2023-08-25 12:00:00,41.19,41.34,41.19,41.33,43513.0,34.6575,34.7837,34.6575,34.7753,43513.0
2023-08-25 12:30:00,41.33,41.41,41.28,41.4,42784.0,34.7753,34.8426,34.7332,34.8342,42784.0
2023-08-25 13:00:00,41.41,41.46,41.38,41.41,47874.0,34.8426,34.8847,34.8174,34.8426,47874.0
2023-08-25 13:30:00,41.41,41.42,41.34,41.42,64317.0,34.8426,34.851,34.7837,34.851,64317.0
2023-08-25 14:00:00,41.42,41.6,41.41,41.59,66035.0,34.851,35.0025,34.8426,34.9941,66035.0
2023-08-25 14:30:00,41.58,41.6,41.53,41.59,63565.0,34.9856,35.0025,34.9436,34.9941,63565.0
2023-08-25 15:00:00,41.59,41.61,41.51,41.52,66835.0,34.9941,35.0109,34.9267,34.9352,66835.0
2023-08-25 15:30:00,41.52,41.53,41.38,41.39,261831.0,34.9352,34.9436,34.8174,34.8258,261831.0
2023-08-28 09:30:00,41.52,42.05,41.48,41.99,128821.0,34.9352,35.3811,34.9015,35.3306,128821.0
2023-08-28 10:00:00,41.99,42.04,41.95,42.02,57687.0,35.3306,35.3727,35.297,35.3559,57687.0
2023-08-28 10:30:00,42.03,42.12,41.99,42.07,75367.0,35.3643,35.44,35.3306,35.3979,75367.0
2023-08-28 11:00:00,42.07,42.08,41.99,42.0,68870.0,35.3979,35.4063,35.3306,35.339,68870.0
2023-08-28 11:30:00,42.0,42.09,42.0,42.08,73185.0,35.339,35.4148,35.339,35.4063,73185.0
2023-08-28 12:00:00,42.08,42.1,41.99,42.09,46246.0,35.4063,35.4232,35.3306,35.4148,46246.0
2023-08-28 12:30:00,42.09,42.15,42.06,42.14,37858.0,35.4148,35.4652,35.3895,35.4568,37858.0
2023-08-28 13:00:00,42.14,42.17,42.11,42.12,99405.0,35.4568,35.4821,35.4316,35.44,99405.0
2023-08-28 13:30:00,42.12,42.13,42.01,42.02,53969.0,35.44,35.4484,35.3474,35.3559,53969.0
2023-08-28 14:00:00,42.01,42.04,41.98,41.98,46196.0,35.3474,35.3727,35.3222,35.3222,46196.0
2023-08-28 14:30:00,41.98,42.0,41.94,41.97,115749.0,35.3222,35.339,35.2885,35.3138,115749.0
2023-08-28 15:00:00,41.98,42.05,41.97,42.04,69310.0,35.3222,35.3811,35.3138,35.3727,69310.0
2023-08-28 15:30:00,42.05,42.11,42.03,42.09,165586.0,35.3811,35.4316,35.3643,35.4148,165586.0
2023-08-29 09:30:00,42.09,42.34,42.09,42.3,90851.0,35.4148,35.6251,35.4148,35.5914,90851.0
2023-08-29 10:00:00,42.31,42.45,42.31,42.36,61813.0,35.5999,35.7177,35.5999,35.6419,61813.0
2023-08-29 10:30:00,42.37,42.4,42.23,42.34,47823.0,35.6503,35.6756,35.5326,35.6251,47823.0
2023-08-29 11:00:00,42.35,42.41,42.32,42.4,57270.0,35.6335,35.684,35.6083,35.6756,57270.0
2023-08-29 11:30:00,42.41,42.55,42.37,42.39,59962.0,35.684,35.8018,35.6503,35.6672,59962.0
2023-08-29 12:00:00,42.4,42.52,42.39,42.49,54386.0,35.6756,35.7766,35.6672,35.7513,54386.0
2023-08-29 12:30:00,42.49,42.5,42.4,42.47,36290.0,35.7513,35.7597,35.6756,35.7345,36290.0
2023-08-29 13:00:00,42.48,42.55,42.47,42.5,37223.0,35.7429,35.8018,35.7345,35.7597,37223.0
2023-08-29 13:30:00,42.5,42.53,42.44,42.46,40719.0,35.7597,35.785,35.7092,35.7261,40719.0
2023-08-29 14:00:00,42.47,42.47,42.4,42.43,34045.0,35.7345,35.7345,35.6756,35.7008,34045.0
2023-08-29 14:30:00,42.43,42.53,42.43,42.53,30018.0,35.7008,35.785,35.7008,35.785,30018.0
2023-08-29 15:00:00,42.53,42.58,42.51,42.54,46129.0,35.785,35.827,35.7681,35.7934,46129.0
2023-08-29 15:30:00,42.55,42.58,42.53,42.55,144059.0,35.8018,35.827,35.785,35.8018,144059.0
2023-08-30 09:30:00,42.73,42.96,42.62,42.86,63444.0,35.9533,36.1468,35.8607,36.0626,63444.0
2023-08-30 10:00:00,42.85,42.87,42.66,42.68,53338.0,36.0542,36.0711,35.8944,35.9112,53338.0
2023-08-30 10:30:00,42.69,42.77,42.61,42.76,71348.0,35.9196,35.9869,35.8523,35.9785,71348.0
2023-08-30 11:00:00,42.75,42.77,42.7,42.74,39607.0,35.9701,35.9869,35.928,35.9617,39607.0
2023-08-30 11:30:00,42.75,42.85,42.73,42.84,31225.0,35.9701,36.0542,35.9533,36.0458,31225.0
2023-08-30 12:00:00,42.84,42.84,42.75,42.78,24468.0,36.0458,36.0458,35.9701,35.9953,24468.0
2023-08-30 12:30:00,42.77,42.79,42.73,42.75,36846.0,35.9869,36.0037,35.9533,35.9701,36846.0
2023-08-30 13:00:00,42.75,42.79,42.7,42.76,27408.0,35.9701,36.0037,35.928,35.9785,27408.0
2023-08-30 13:30:00,42.76,42.8,42.65,42.68,43110.0,35.9785,36.0122,35.8859,35.9112,43110.0
2023-08-30 14:00:00,42.68,42.69,42.61,42.61,33037.0,35.9112,35.9196,35.8523,35.8523,33037.0
2023-08-30 14:30:00,42.6,42.73,42.59,42.72,34219.0,35.8439,35.9533,35.8355,35.9448,34219.0
2023-08-30 15:00:00,42.72,42.74,42.64,42.67,35687.0,35.9448,35.9617,35.8775,35.9028,35687.0
2023-08-30 15:30:00,42.67,42.68,42.58,42.62,123241.0,35.9028,35.9112,35.827,35.8607,123241.0
2023-08-31 09:30:00,42.61,42.85,42.61,42.7,58593.0,35.8523,36.0542,35.8523,35.928,58593.0
2023-08-31 10:00:00,42.69,42.69,42.46,42.49,54015.0,35.9196,35.9196,35.7261,35.7513,54015.0
2023-08-31 10:30:00,42.48,42.6,42.45,42.59,39972.0,35.7429,35.8439,35.7177,35.8355,39972.0
2023-08-31 11:00:00,42.59,42.62,42.49,42.53,38213.0,35.8355,35.8607,35.7513,35.785,38213.0
2023-08-31 11:30:00,42.54,42.54,42.43,42.47,42830.0,35.7934,35.7934,35.7008,35.7345,42830.0
2023-08-31 12:00:00,42.47,42.55,42.43,42.47,70984.0,35.7345,35.8018,35.7008,35.7345,70984.0
2023-08-31 12:30:00,42.46,42.49,42.38,42.44,32092.0,35.7261,35.7513,35.6588,35.7092,32092.0
2023-08-31 13:00:00,42.44,42.54,42.43,42.54,28834.0,35.7092,35.7934,35.7008,35.7934,28834.0
2023-08-31 13:30:00,42.54,42.55,42.5,42.51,30114.0,35.7934,35.8018,35.7597,35.7681,30114.0
2023-08-31 14:00:00,42.52,42.53,42.49,42.52,31485.0,35.7766,35.785,35.7513,35.7766,31485.0
2023-08-31 14:30:00,42.52,42.54,42.43,42.44,36542.0,35.7766,35.7934,35.7008,35.7092,36542.0
2023-08-31 15:00:00,42.44,42.47,42.4,42.42,34778.0,35.7092,35.7345,35.6756,35.6924,34778.0
2023-08-31 15:30:00,42.42,42.47,42.32,42.35,200852.0,35.6924,35.7345,35.6083,35.6335,200852.0
2023-09-01 09:30:00,41.98,42.16,41.39,41.66,333157.0,35.3222,35.4737,34.8258,35.0529,333157.0
2023-09-01 10:00:00,41.66,41.8,41.55,41.6,167249.0,35.0529,35.1707,34.9604,35.0025,167249.0
2023-09-01 10:30:00,41.61,41.64,41.5,41.64,140891.0,35.0109,35.0361,34.9183,35.0361,140891.0
2023-09-01 11:00:00,41.64,41.67,41.5,41.56,68122.0,35.0361,35.0614,34.9183,34.9688,68122.0
2023-09-01 11:30:00,41.57,41.62,41.49,41.59,81007.0,34.9772,35.0193,34.9099,34.9941,81007.0
2023-09-01 12:00:00,41.6,41.6,41.45,41.5,65534.0,35.0025,35.0025,34.8763,34.9183,65534.0
2023-09-01 12:30:00,41.5,41.52,41.44,41.5,49337.0,34.9183,34.9352,34.8678,34.9183,49337.0
2023-09-01 13:00:00,41.5,41.52,41.43,41.47,59851.0,34.9183,34.9352,34.8594,34.8931,59851.0
2023-09-01 13:30:00,41.47,41.5,41.45,41.46,38565.0,34.8931,34.9183,34.8763,34.8847,38565.0
2023-09-01 14:00:00,41.46,41.53,41.45,41.49,55796.0,34.8847,34.9436,34.8763,34.9099,55796.0
2023-09-01 14:30:00,41.49,41.51,41.45,41.48,34631.0,34.9099,34.9267,34.8763,34.9015,34631.0
2023-09-01 15:00:00,41.47,41.49,41.45,41.48,64576.0,34.8931,34.9099,34.8763,34.9015,64576.0
2023-09-01 15:30:00,41.48,41.53,41.44,41.45,199874.0,34.9015,34.9436,34.8678,34.8763,199874.0
2023-09-05 09:30:00,41.45,41.52,41.28,41.41,115591.0,34.8763,34.9352,34.7332,34.8426,115591.0
2023-09-05 10:00:00,41.42,41.51,41.29,41.35,82106.0,34.851,34.9267,34.7416,34.7921,82106.0
2023-09-05 10:30:00,41.37,41.38,41.18,41.21,66387.0,34.8089,34.8174,34.6491,34.6743,66387.0
2023-09-05 11:00:00,41.21,41.24,41.18,41.19,61918.0,34.6743,34.6996,34.6491,34.6575,61918.0
2023-09-05 11:30:00,41.19,41.2,41.13,41.19,31935.0,34.6575,34.6659,34.607,34.6575,31935.0
2023-09-05 12:00:00,41.19,41.22,41.18,41.19,38318.0,34.6575,34.6827,34.6491,34.6575,38318.0
2023-09-05 12:30:00,41.18,41.2,41.12,41.15,83575.0,34.6491,34.6659,34.5986,34.6238,83575.0
2023-09-05 13:00:00,41.16,41.16,41.12,41.14,49763.0,34.6322,34.6322,34.5986,34.6154,49763.0
2023-09-05 13:30:00,41.14,41.14,41.11,41.13,40910.0,34.6154,34.6154,34.5902,34.607,40910.0
2023-09-05 14:00:00,41.13,41.13,41.11,41.12,49890.0,34.607,34.607,34.5902,34.5986,49890.0
2023-09-05 14:30:00,41.11,41.14,41.08,41.1,43165.0,34.5902,34.6154,34.5649,34.5818,43165.0
2023-09-05 15:00:00,41.1,41.1,41.07,41.09,65927.0,34.5818,34.5818,34.5565,34.5733,65927.0
2023-09-05 15:30:00,41.09,41.11,41.02,41.05,298070.0,34.5733,34.5902,34.5145,34.5397,298070.0
2023-09-06 09:30:00,40.8,40.86,40.7,40.85,122655.0,34.3293,34.3798,34.2452,34.3714,122655.0
2023-09-06 10:00:00,40.83,40.83,40.67,40.69,63788.0,34.3546,34.3546,34.22,34.2368,63788.0
2023-09-06 10:30:00,40.68,40.7,40.57,40.64,43576.0,34.2284,34.2452,34.1358,34.1947,43576.0
2023-09-06 11:00:00,40.64,40.74,40.61,40.73,46670.0,34.1947,34.2789,34.1695,34.2704,46670.0
2023-09-06 11:30:00,40.75,40.76,40.67,40.73,43484.0,34.2873,34.2957,34.22,34.2704,43484.0
2023-09-06 12:00:00,40.73,40.75,40.68,40.74,40700.0,34.2704,34.2873,34.2284,34.2789,40700.0
2023-09-06 12:30:00,40.73,40.76,40.68,40.69,29889.0,34.2704,34.2957,34.2284,34.2368,29889.0
2023-09-06 13:00:00,40.69,40.7,40.54,40.55,81168.0,34.2368,34.2452,34.1106,34.119,81168.0
2023-09-06 13:30:00,40.54,40.62,40.53,40.6,46293.0,34.1106,34.1779,34.1022,34.1611,46293.0
2023-09-06 14:00:00,40.61,40.66,40.6,40.64,35452.0,34.1695,34.2115,34.1611,34.1947,35452.0
2023-09-06 14:30:00,40.64,40.7,40.61,40.64,45038.0,34.1947,34.2452,34.1695,34.1947,45038.0
2023-09-06 15:00:00,40.63,40.7,40.63,40.69,41881.0,34.1863,34.2452,34.1863,34.2368,41881.0
2023-09-06 15:30:00,40.69,40.7,40.6,40.63,119298.0,34.2368,34.2452,34.1611,34.1863,119298.0
2023-09-07 09:30:00,40.7,40.91,40.65,40.71,83102.0,34.2452,34.4219,34.2031,34.2536,83102.0
2023-09-07 10:00:00,40.7,40.77,40.56,40.57,37016.0,34.2452,34.3041,34.1274,34.1358,37016.0
2023-09-07 10:30:00,40.58,40.63,40.54,40.59,35624.0,34.1442,34.1863,34.1106,34.1526,35624.0
2023-09-07 11:00:00,40.6,40.69,40.59,40.67,74202.0,34.1611,34.2368,34.1526,34.22,74202.0
2023-09-07 11:30:00,40.67,40.72,40.55,40.57,62664.0,34.22,34.262,34.119,34.1358,62664.0
2023-09-07 12:00:00,40.56,40.58,40.51,40.52,25363.0,34.1274,34.1442,34.0853,34.0937,25363.0
2023-09-07 12:30:00,40.52,40.54,40.47,40.48,42519.0,34.0937,34.1106,34.0517,34.0601,42519.0
2023-09-07 13:00:00,40.48,40.57,40.48,40.56,33716.0,34.0601,34.1358,34.0601,34.1274,33716.0
2023-09-07 13:30:00,40.56,40.58,40.47,40.48,55932.0,34.1274,34.1442,34.0517,34.0601,55932.0
2023-09-07 14:00:00,40.48,40.48,40.39,40.41,56862.0,34.0601,34.0601,33.9844,34.0012,56862.0
2023-09-07 14:30:00,40.4,40.41,40.34,40.41,74104.0,33.9928,34.0012,33.9423,34.0012,74104.0
2023-09-07 15:00:00,40.41,40.44,40.37,40.39,99612.0,34.0012,34.0264,33.9675,33.9844,99612.0
2023-09-07 15:30:00,40.39,40.43,40.38,40.4,109974.0,33.9844,34.018,33.976,33.9928,109974.0
2023-09-08 09:30:00,40.57,40.58,40.36,40.52,125110.0,34.1358,34.1442,33.9591,34.0937,125110.0
2023-09-08 10:00:00,40.55,40.61,40.52,40.55,35383.0,34.119,34.1695,34.0937,34.119,35383.0
2023-09-08 10:30:00,40.55,40.6,40.5,40.56,31428.0,34.119,34.1611,34.0769,34.1274,31428.0
2023-09-08 11:00:00,40.55,40.57,40.5,40.52,44535.0,34.119,34.1358,34.0769,34.0937,44535.0
2023-09-08 11:30:00,40.52,40.61,40.52,40.53,53650.0,34.0937,34.1695,34.0937,34.1022,53650.0
2023-09-08 12:00:00,40.53,40.54,40.51,40.51,33068.0,34.1022,34.1106,34.0853,34.0853,33068.0
2023-09-08 12:30:00,40.51,40.52,40.47,40.5,25418.0,34.0853,34.0937,34.0517,34.0769,25418.0
2023-09-08 13:00:00,40.5,40.53,40.46,40.48,27231.0,34.0769,34.1022,34.0433,34.0601,27231.0
2023-09-08 13:30:00,40.48,40.54,40.47,40.54,23886.0,34.0601,34.1106,34.0517,34.1106,23886.0
2023-09-08 14:00:00,40.54,40.6,40.54,40.57,36316.0,34.1106,34.1611,34.1106,34.1358,36316.0
2023-09-08 14:30:00,40.56,40.57,40.5,40.53,47532.0,34.1274,34.1358,34.0769,34.1022,47532.0
2023-09-08 15:00:00,40.53,40.55,40.5,40.51,42267.0,34.1022,34.119,34.0769,34.0853,42267.0
2023-09-08 15:30:00,40.51,40.54,40.48,40.53,116750.0,34.0853,34.1106,34.0601,34.1022,116750.0
2023-09-11 09:30:00,40.81,40.94,40.63,40.68,134740.0,34.3378,34.4471,34.1863,34.2284,134740.0
2023-09-11 10:00:00,40.68,40.87,40.67,40.86,33319.0,34.2284,34.3882,34.22,34.3798,33319.0
2023-09-11 10:30:00,40.87,40.96,40.83,40.84,81719.0,34.3882,34.464,34.3546,34.363,81719.0
2023-09-11 11:00:00,40.85,40.85,40.76,40.83,28727.0,34.3714,34.3714,34.2957,34.3546,28727.0
2023-09-11 11:30:00,40.83,40.89,40.79,40.88,51923.0,34.3546,34.4051,34.3209,34.3967,51923.0
2023-09-11 12:00:00,40.89,41.02,40.89,41.0,36201.0,34.4051,34.5145,34.4051,34.4976,36201.0
2023-09-11 12:30:00,40.99,41.06,40.98,41.05,47488.0,34.4892,34.5481,34.4808,34.5397,47488.0
2023-09-11 13:00:00,41.06,41.13,41.05,41.11,36376.0,34.5481,34.607,34.5397,34.5902,36376.0
2023-09-11 13:30:00,41.1,41.1,41.03,41.04,29896.0,34.5818,34.5818,34.5229,34.5313,29896.0
2023-09-11 14:00:00,41.04,41.09,41.02,41.08,37920.0,34.5313,34.5733,34.5145,34.5649,37920.0
2023-09-11 14:30:00,41.08,41.09,41.04,41.06,51755.0,34.5649,34.5733,34.5313,34.5481,51755.0
2023-09-11 15:00:00,41.07,41.12,41.03,41.11,61490.0,34.5565,34.5986,34.5229,34.5902,61490.0
2023-09-11 15:30:00,41.12,41.12,40.95,40.96,181369.0,34.5986,34.5986,34.4556,34.464,181369.0
2023-09-12 09:30:00,41.1,41.16,40.91,40.95,85627.0,34.5818,34.6322,34.4219,34.4556,85627.0
2023-09-12 10:00:00,40.96,41.03,40.9,40.99,28867.0,34.464,34.5229,34.4135,34.4892,28867.0
2023-09-12 10:30:00,40.98,41.03,40.95,40.98,46802.0,34.4808,34.5229,34.4556,34.4808,46802.0
2023-09-12 11:00:00,40.98,41.06,40.98,41.0,65478.0,34.4808,34.5481,34.4808,34.4976,65478.0
2023-09-12 11:30:00,41.0,41.08,40.95,41.07,40571.0,34.4976,34.5649,34.4556,34.5565,40571.0
2023-09-12 12:00:00,41.08,41.22,41.08,41.16,41022.0,34.5649,34.6827,34.5649,34.6322,41022.0
2023-09-12 12:30:00,41.17,41.19,41.13,41.19,26622.0,34.6407,34.6575,34.607,34.6575,26622.0
2023-09-12 13:00:00,41.19,41.24,41.18,41.21,26419.0,34.6575,34.6996,34.6491,34.6743,26419.0
2023-09-12 13:30:00,41.22,41.24,41.19,41.23,35965.0,34.6827,34.6996,34.6575,34.6911,35965.0
2023-09-12 14:00:00,41.23,41.28,41.17,41.19,44447.0,34.6911,34.7332,34.6407,34.6575,44447.0
2023-09-12 14:30:00,41.18,41.2,41.16,41.17,28408.0,34.6491,34.6659,34.6322,34.6407,28408.0
2023-09-12 15:00:00,41.17,41.18,41.13,41.16,29578.0,34.6407,34.6491,34.607,34.6322,29578.0
2023-09-12 15:30:00,41.16,41.19,41.13,41.15,108793.0,34.6322,34.6575,34.607,34.6238,108793.0
2023-09-13 09:30:00,41.18,41.31,41.1,41.14,83370.0,34.6491,34.7585,34.5818,34.6154,83370.0
2023-09-13 10:00:00,41.14,41.16,41.05,41.11,63370.0,34.6154,34.6322,34.5397,34.5902,63370.0
2023-09-13 10:30:00,41.11,41.29,41.1,41.27,55834.0,34.5902,34.7416,34.5818,34.7248,55834.0
2023-09-13 11:00:00,41.27,41.35,41.26,41.33,46582.0,34.7248,34.7921,34.7164,34.7753,46582.0
2023-09-13 11:30:00,41.33,41.43,41.31,41.38,51058.0,34.7753,34.8594,34.7585,34.8174,51058.0
2023-09-13 12:00:00,41.37,41.39,41.27,41.38,58590.0,34.8089,34.8258,34.7248,34.8174,58590.0
2023-09-13 12:30:00,41.38,41.4,41.27,41.31,26241.0,34.8174,34.8342,34.7248,34.7585,26241.0
2023-09-13 13:00:00,41.3,41.32,41.24,41.24,37629.0,34.75,34.7669,34.6996,34.6996,37629.0
2023-09-13 13:30:00,41.24,41.32,41.24,41.3,38637.0,34.6996,34.7669,34.6996,34.75,38637.0
2023-09-13 14:00:00,41.31,41.36,41.28,41.34,38809.0,34.7585,34.8005,34.7332,34.7837,38809.0
2023-09-13 14:30:00,41.34,41.35,41.25,41.27,50053.0,34.7837,34.7921,34.708,34.7248,50053.0
2023-09-13 15:00:00,41.26,41.27,41.17,41.22,61162.0,34.7164,34.7248,34.6407,34.6827,61162.0
2023-09-13 15:30:00,41.21,41.24,41.16,41.23,132601.0,34.6743,34.6996,34.6322,34.6911,132601.0
2023-09-14 09:30:00,40.82,40.92,40.7,40.89,115322.0,34.9455,35.0311,34.8428,35.0054,115322.0
2023-09-14 10:00:00,40.89,40.89,40.67,40.73,62464.0,35.0054,35.0054,34.8171,34.8685,62464.0
2023-09-14 10:30:00,40.74,40.87,40.73,40.82,56189.0,34.877,34.9883,34.8685,34.9455,56189.0
2023-09-14 11:00:00,40.83,40.89,40.78,40.81,142727.0,34.9541,35.0054,34.9113,34.937,142727.0
2023-09-14 11:30:00,40.82,40.85,40.76,40.83,63836.0,34.9455,34.9712,34.8942,34.9541,63836.0
2023-09-14 12:00:00,40.84,40.87,40.8,40.83,38487.0,34.9626,34.9883,34.9284,34.9541,38487.0
2023-09-14 12:30:00,40.83,40.95,40.83,40.95,138735.0,34.9541,35.0568,34.9541,35.0568,138735.0
2023-09-14 13:00:00,40.96,40.97,40.88,40.93,53952.0,35.0654,35.0739,34.9969,35.0397,53952.0
2023-09-14 13:30:00,40.93,41.1,40.93,41.07,114030.0,35.0397,35.1852,35.0397,35.1595,114030.0
2023-09-14 14:00:00,41.07,41.07,40.99,41.02,137056.0,35.1595,35.1595,35.0911,35.1167,137056.0
2023-09-14 14:30:00,41.01,41.08,40.99,41.02,62644.0,35.1082,35.1681,35.0911,35.1167,62644.0
2023-09-14 15:00:00,41.03,41.05,40.97,40.98,88158.0,35.1253,35.1424,35.0739,35.0825,88158.0
2023-09-14 15:30:00,40.98,41.01,40.95,40.98,295681.0,35.0825,35.1082,35.0568,35.0825,295681.0
2023-09-15 09:30:00,40.74,41.07,40.66,40.95,169761.0,34.877,35.1595,34.8085,35.0568,169761.0
2023-09-15 10:00:00,40.98,41.09,40.94,40.94,59685.0,35.0825,35.1767,35.0483,35.0483,59685.0
2023-09-15 10:30:00,40.94,40.98,40.86,40.91,82460.0,35.0483,35.0825,34.9798,35.0226,82460.0
2023-09-15 11:00:00,40.91,40.95,40.77,40.89,83985.0,35.0226,35.0568,34.9027,35.0054,83985.0
2023-09-15 11:30:00,40.88,40.88,40.8,40.87,96924.0,34.9969,34.9969,34.9284,34.9883,96924.0
2023-09-15 12:00:00,40.87,40.89,40.82,40.82,43295.0,34.9883,35.0054,34.9455,34.9455,43295.0
2023-09-15 12:30:00,40.82,40.84,40.8,40.81,53094.0,34.9455,34.9626,34.9284,34.937,53094.0
2023-09-15 13:00:00,40.81,40.81,40.73,40.73,57546.0,34.937,34.937,34.8685,34.8685,57546.0
2023-09-15 13:30:00,40.74,40.81,40.72,40.79,54944.0,34.877,34.937,34.8599,34.9198,54944.0
2023-09-15 14:00:00,40.78,40.8,40.75,40.75,79182.0,34.9113,34.9284,34.8856,34.8856,79182.0
2023-09-15 14:30:00,40.75,40.79,40.74,40.77,55019.0,34.8856,34.9198,34.877,34.9027,55019.0
2023-09-15 15:00:00,40.76,40.79,40.75,40.77,48162.0,34.8942,34.9198,34.8856,34.9027,48162.0
2023-09-15 15:30:00,40.76,40.83,40.72,40.78,485232.0,34.8942,34.9541,34.8599,34.9113,485232.0
2023-09-18 09:30:00,40.82,40.89,40.6,40.66,122826.0,34.9455,35.0054,34.7572,34.8085,122826.0
2023-09-18 10:00:00,40.66,40.69,40.61,40.61,47106.0,34.8085,34.8342,34.7657,34.7657,47106.0
2023-09-18 10:30:00,40.62,40.73,40.6,40.65,60915.0,34.7743,34.8685,34.7572,34.8,60915.0
2023-09-18 11:00:00,40.65,40.65,40.55,40.62,39103.0,34.8,34.8,34.7144,34.7743,39103.0
2023-09-18 11:30:00,40.62,40.73,40.61,40.71,41757.0,34.7743,34.8685,34.7657,34.8514,41757.0
2023-09-18 12:00:00,40.73,40.78,40.7,40.75,38393.0,34.8685,34.9113,34.8428,34.8856,38393.0
2023-09-18 12:30:00,40.75,40.88,40.75,40.88,62693.0,34.8856,34.9969,34.8856,34.9969,62693.0
2023-09-18 13:00:00,40.88,40.91,40.85,40.86,38328.0,34.9969,35.0226,34.9712,34.9798,38328.0
2023-09-18 13:30:00,40.86,40.91,40.83,40.84,23102.0,34.9798,35.0226,34.9541,34.9626,23102.0
2023-09-18 14:00:00,40.83,40.84,40.78,40.82,30554.0,34.9541,34.9626,34.9113,34.9455,30554.0
2023-09-18 14:30:00,40.82,40.82,40.74,40.76,32606.0,34.9455,34.9455,34.877,34.8942,32606.0
2023-09-18 15:00:00,40.76,40.77,40.72,40.75,37193.0,34.8942,34.9027,34.8599,34.8856,37193.0
2023-09-18 15:30:00,40.75,40.79,40.73,40.79,163579.0,34.8856,34.9198,34.8685,34.9198,163579.0
2023-09-19 09:30:00,40.85,41.03,40.84,40.96,131165.0,34.9712,35.1253,34.9626,35.0654,131165.0
2023-09-19 10:00:00,40.97,40.98,40.82,40.84,50824.0,35.0739,35.0825,34.9455,34.9626,50824.0
2023-09-19 10:30:00,40.84,40.9,40.81,40.88,75746.0,34.9626,35.014,34.937,34.9969,75746.0
2023-09-19 11:00:00,40.88,40.92,40.82,40.82,41137.0,34.9969,35.0311,34.9455,34.9455,41137.0
2023-09-19 11:30:00,40.82,40.88,40.76,40.77,70442.0,34.9455,34.9969,34.8942,34.9027,70442.0
2023-09-19 12:00:00,40.75,40.76,40.69,40.71,34405.0,34.8856,34.8942,34.8342,34.8514,34405.0
2023-09-19 12:30:00,40.7,40.71,40.66,40.69,21949.0,34.8428,34.8514,34.8085,34.8342,21949.0
2023-09-19 13:00:00,40.69,40.72,40.67,40.71,25750.0,34.8342,34.8599,34.8171,34.8514,25750.0
2023-09-19 13:30:00,40.71,40.76,40.69,40.73,29087.0,34.8514,34.8942,34.8342,34.8685,29087.0
2023-09-19 14:00:00,40.74,40.77,40.67,40.69,50017.0,34.877,34.9027,34.8171,34.8342,50017.0
2023-09-19 14:30:00,40.7,40.75,40.68,40.68,65646.0,34.8428,34.8856,34.8257,34.8257,65646.0
2023-09-19 15:00:00,40.68,40.69,40.64,40.66,46873.0,34.8257,34.8342,34.7914,34.8085,46873.0
2023-09-19 15:30:00,40.66,40.67,40.54,40.58,205180.0,34.8085,34.8171,34.7058,34.7401,205180.0
2023-09-20 09:30:00,40.75,40.86,40.67,40.73,107350.0,34.8856,34.9798,34.8171,34.8685,107350.0
2023-09-20 10:00:00,40.75,40.85,40.71,40.84,59370.0,34.8856,34.9712,34.8514,34.9626,59370.0
2023-09-20 10:30:00,40.84,40.89,40.83,40.86,31119.0,34.9626,35.0054,34.9541,34.9798,31119.0
2023-09-20 11:00:00,40.86,40.96,40.84,40.9,38533.0,34.9798,35.0654,34.9626,35.014,38533.0
2023-09-20 11:30:00,40.9,40.92,40.82,40.83,34243.0,35.014,35.0311,34.9455,34.9541,34243.0
2023-09-20 12:00:00,40.83,40.89,40.82,40.87,33815.0,34.9541,35.0054,34.9455,34.9883,33815.0
2023-09-20 12:30:00,40.87,40.92,40.85,40.9,41271.0,34.9883,35.0311,34.9712,35.014,41271.0
2023-09-20 13:00:00,40.9,40.91,40.85,40.86,22972.0,35.014,35.0226,34.9712,34.9798,22972.0
2023-09-20 13:30:00,40.86,40.89,40.84,40.85,25455.0,34.9798,35.0054,34.9626,34.9712,25455.0
2023-09-20 14:00:00,40.84,40.84,40.66,40.69,79801.0,34.9626,34.9626,34.8085,34.8342,79801.0
2023-09-20 14:30:00,40.65,40.73,40.63,40.66,57364.0,34.8,34.8685,34.7829,34.8085,57364.0
2023-09-20 15:00:00,40.65,40.69,40.61,40.65,55593.0,34.8,34.8342,34.7657,34.8,55593.0
2023-09-20 15:30:00,40.65,40.65,40.54,40.54,173916.0,34.8,34.8,34.7058,34.7058,173916.0
2023-09-21 09:30:00,40.35,40.48,40.13,40.23,93975.0,34.5432,34.6545,34.3548,34.4404,93975.0
2023-09-21 10:00:00,40.23,40.37,40.18,40.23,154068.0,34.4404,34.5603,34.3976,34.4404,154068.0
2023-09-21 10:30:00,40.23,40.27,40.12,40.14,56579.0,34.4404,34.4747,34.3463,34.3634,56579.0
2023-09-21 11:00:00,40.14,40.22,40.13,40.15,56336.0,34.3634,34.4319,34.3548,34.3719,56336.0
2023-09-21 11:30:00,40.14,40.17,40.1,40.13,46316.0,34.3634,34.3891,34.3291,34.3548,46316.0
2023-09-21 12:00:00,40.14,40.14,40.08,40.11,75350.0,34.3634,34.3634,34.312,34.3377,75350.0
2023-09-21 12:30:00,40.1,40.13,40.08,40.09,34294.0,34.3291,34.3548,34.312,34.3206,34294.0
2023-09-21 13:00:00,40.1,40.16,40.09,40.13,64322.0,34.3291,34.3805,34.3206,34.3548,64322.0
2023-09-21 13:30:00,40.13,40.15,40.11,40.12,47789.0,34.3548,34.3719,34.3377,34.3463,47789.0
2023-09-21 14:00:00,40.12,40.12,39.94,39.94,67436.0,34.3463,34.3463,34.1922,34.1922,67436.0
2023-09-21 14:30:00,39.94,39.98,39.91,39.97,57789.0,34.1922,34.2264,34.1665,34.2178,57789.0
2023-09-21 15:00:00,39.96,39.97,39.79,39.82,168262.0,34.2093,34.2178,34.0638,34.0894,168262.0
2023-09-21 15:30:00,39.82,39.82,39.69,39.69,570584.0,34.0894,34.0894,33.9781,33.9781,570584.0
2023-09-22 09:30:00,39.8,39.91,39.77,39.81,77356.0,34.0723,34.1665,34.0466,34.0809,77356.0
2023-09-22 10:00:00,39.81,40.01,39.81,39.97,68797.0,34.0809,34.2521,34.0809,34.2178,68797.0
2023-09-22 10:30:00,39.97,40.04,39.95,40.02,211119.0,34.2178,34.2778,34.2007,34.2607,211119.0
2023-09-22 11:00:00,40.02,40.04,39.95,40.02,71245.0,34.2607,34.2778,34.2007,34.2607,71245.0
2023-09-22 11:30:00,40.04,40.05,39.95,39.96,70060.0,34.2778,34.2863,34.2007,34.2093,70060.0
2023-09-22 12:00:00,39.95,39.99,39.9,39.97,45383.0,34.2007,34.235,34.1579,34.2178,45383.0
2023-09-22 12:30:00,39.97,40.01,39.96,40.01,28390.0,34.2178,34.2521,34.2093,34.2521,28390.0
2023-09-22 13:00:00,40.01,40.06,39.96,39.97,79278.0,34.2521,34.2949,34.2093,34.2178,79278.0
2023-09-22 13:30:00,39.96,39.96,39.88,39.91,34390.0,34.2093,34.2093,34.1408,34.1665,34390.0
2023-09-22 14:00:00,39.9,39.9,39.83,39.84,48798.0,34.1579,34.1579,34.098,34.1066,48798.0
2023-09-22 14:30:00,39.85,39.85,39.8,39.85,62358.0,34.1151,34.1151,34.0723,34.1151,62358.0
2023-09-22 15:00:00,39.85,39.96,39.84,39.92,50717.0,34.1151,34.2093,34.1066,34.175,50717.0
2023-09-22 15:30:00,39.91,39.93,39.81,39.85,222933.0,34.1665,34.1836,34.0809,34.1151,222933.0
2023-09-25 09:30:00,39.69,39.81,39.37,39.64,194367.0,33.9781,34.0809,33.7042,33.9353,194367.0
2023-09-25 10:00:00,39.65,39.67,39.42,39.45,72777.0,33.9439,33.961,33.747,33.7727,72777.0
2023-09-25 10:30:00,39.44,39.48,39.39,39.42,51980.0,33.7641,33.7984,33.7213,33.747,51980.0
2023-09-25 11:00:00,39.41,39.58,39.4,39.52,69495.0,33.7384,33.884,33.7299,33.8326,69495.0
2023-09-25 11:30:00,39.52,39.62,39.48,39.59,70507.0,33.8326,33.9182,33.7984,33.8925,70507.0
2023-09-25 12:00:00,39.6,39.68,39.6,39.66,36758.0,33.9011,33.9696,33.9011,33.9525,36758.0
2023-09-25 12:30:00,39.66,39.68,39.61,39.63,32859.0,33.9525,33.9696,33.9097,33.9268,32859.0
2023-09-25 13:00:00,39.62,39.66,39.54,39.55,60710.0,33.9182,33.9525,33.8497,33.8583,60710.0
2023-09-25 13:30:00,39.54,39.57,39.52,39.57,43421.0,33.8497,33.8754,33.8326,33.8754,43421.0
2023-09-25 14:00:00,39.57,39.59,39.55,39.57,41487.0,33.8754,33.8925,33.8583,33.8754,41487.0
2023-09-25 14:30:00,39.56,39.58,39.48,39.49,86506.0,33.8669,33.884,33.7984,33.8069,86506.0
2023-09-25 15:00:00,39.48,39.48,39.43,39.48,137082.0,33.7984,33.7984,33.7556,33.7984,137082.0
2023-09-25 15:30:00,39.47,39.54,39.42,39.44,289170.0,33.7898,33.8497,33.747,33.7641,289170.0
2023-09-26 09:30:00,39.25,39.28,39.0,39.01,180789.0,33.6015,33.6271,33.3874,33.396,180789.0
2023-09-26 10:00:00,39.01,39.05,38.73,38.8,187352.0,33.396,33.4302,33.1563,33.2162,187352.0
2023-09-26 10:30:00,38.81,38.87,38.76,38.87,100345.0,33.2248,33.2761,33.182,33.2761,100345.0
2023-09-26 11:00:00,38.87,38.88,38.74,38.75,111192.0,33.2761,33.2847,33.1649,33.1734,111192.0
2023-09-26 11:30:00,38.75,38.8,38.63,38.66,89937.0,33.1734,33.2162,33.0707,33.0964,89937.0
2023-09-26 12:00:00,38.66,38.75,38.64,38.66,82007.0,33.0964,33.1734,33.0792,33.0964,82007.0
2023-09-26 12:30:00,38.66,38.66,38.6,38.6,68072.0,33.0964,33.0964,33.045,33.045,68072.0
2023-09-26 13:00:00,38.6,38.71,38.58,38.69,140202.0,33.045,33.1392,33.0279,33.1221,140202.0
2023-09-26 13:30:00,38.69,38.71,38.59,38.66,94863.0,33.1221,33.1392,33.0364,33.0964,94863.0
2023-09-26 14:00:00,38.66,38.7,38.63,38.66,115774.0,33.0964,33.1306,33.0707,33.0964,115774.0
2023-09-26 14:30:00,38.66,38.67,38.6,38.62,121696.0,33.0964,33.1049,33.045,33.0621,121696.0
2023-09-26 15:00:00,38.61,38.67,38.59,38.61,130567.0,33.0536,33.1049,33.0364,33.0536,130567.0
2023-09-26 15:30:00,38.61,38.66,38.5,38.51,373291.0,33.0536,33.0964,32.9594,32.968,373291.0
2023-09-27 09:30:00,38.51,38.58,38.3,38.35,127475.0,32.968,33.0279,32.7882,32.831,127475.0
2023-09-27 10:00:00,38.34,38.36,38.1,38.13,129253.0,32.8224,32.8395,32.617,32.6426,129253.0
2023-09-27 10:30:00,38.13,38.13,37.89,37.9,231477.0,32.6426,32.6426,32.4372,32.4457,231477.0
2023-09-27 11:00:00,37.89,38.05,37.87,37.95,119420.0,32.4372,32.5742,32.4201,32.4885,119420.0
2023-09-27 11:30:00,37.95,37.97,37.87,37.89,84482.0,32.4885,32.5057,32.4201,32.4372,84482.0
2023-09-27 12:00:00,37.89,37.89,37.8,37.85,88996.0,32.4372,32.4372,32.3601,32.4029,88996.0
2023-09-27 12:30:00,37.86,37.98,37.85,37.94,101878.0,32.4115,32.5142,32.4029,32.48,101878.0
2023-09-27 13:00:00,37.94,37.94,37.74,37.76,90365.0,32.48,32.48,32.3088,32.3259,90365.0
2023-09-27 13:30:00,37.75,37.81,37.7,37.79,93948.0,32.3173,32.3687,32.2745,32.3516,93948.0
2023-09-27 14:00:00,37.79,37.92,37.78,37.92,147203.0,32.3516,32.4629,32.343,32.4629,147203.0
2023-09-27 14:30:00,37.92,38.04,37.92,38.04,109648.0,32.4629,32.5656,32.4629,32.5656,109648.0
2023-09-27 15:00:00,38.04,38.19,38.02,38.09,125569.0,32.5656,32.694,32.5485,32.6084,125569.0
2023-09-27 15:30:00,38.09,38.2,38.01,38.16,769180.0,32.6084,32.7026,32.5399,32.6683,769180.0
2023-09-28 09:30:00,38.13,38.28,38.01,38.02,114331.0,32.6426,32.7711,32.5399,32.5485,114331.0
2023-09-28 10:00:00,38.02,38.12,37.99,38.06,65950.0,32.5485,32.6341,32.5228,32.5827,65950.0
2023-09-28 10:30:00,38.05,38.11,37.93,38.1,48261.0,32.5742,32.6255,32.4714,32.617,48261.0
2023-09-28 11:00:00,38.09,38.16,37.98,38.08,144117.0,32.6084,32.6683,32.5142,32.5998,144117.0
2023-09-28 11:30:00,38.09,38.24,38.08,38.19,131904.0,32.6084,32.7368,32.5998,32.694,131904.0
2023-09-28 12:00:00,38.19,38.37,38.15,38.36,215287.0,32.694,32.8481,32.6598,32.8395,215287.0
2023-09-28 12:30:00,38.36,38.44,38.27,38.29,49349.0,32.8395,32.908,32.7625,32.7796,49349.0
2023-09-28 13:00:00,38.29,38.35,38.23,38.33,44885.0,32.7796,32.831,32.7283,32.8139,44885.0
2023-09-28 13:30:00,38.33,38.33,38.19,38.2,47346.0,32.8139,32.8139,32.694,32.7026,47346.0
2023-09-28 14:00:00,38.2,38.27,38.19,38.23,43047.0,32.7026,32.7625,32.694,32.7283,43047.0
2023-09-28 14:30:00,38.22,38.24,38.15,38.23,78601.0,32.7197,32.7368,32.6598,32.7283,78601.0
2023-09-28 15:00:00,38.23,38.23,38.18,38.23,62279.0,32.7283,32.7283,32.6854,32.7283,62279.0
2023-09-28 15:30:00,38.22,38.22,38.11,38.21,261868.0,32.7197,32.7197,32.6255,32.7111,261868.0
2023-09-29 09:30:00,38.52,38.67,38.46,38.58,267577.0,32.9765,33.1049,32.9252,33.0279,267577.0
2023-09-29 10:00:00,38.58,38.61,38.44,38.55,206323.0,33.0279,33.0536,32.908,33.0022,206323.0
2023-09-29 10:30:00,38.55,38.61,38.51,38.56,254517.0,33.0022,33.0536,32.968,33.0108,254517.0
2023-09-29 11:00:00,38.56,38.6,38.43,38.47,116591.0,33.0108,33.045,32.8995,32.9337,116591.0
2023-09-29 11:30:00,38.47,38.49,38.37,38.41,133477.0,32.9337,32.9508,32.8481,32.8823,133477.0
2023-09-29 12:00:00,38.42,38.47,38.42,38.44,84726.0,32.8909,32.9337,32.8909,32.908,84726.0
2023-09-29 12:30:00,38.44,38.48,38.37,38.4,107759.0,32.908,32.9423,32.8481,32.8738,107759.0
2023-09-29 13:00:00,38.4,38.4,38.33,38.37,107530.0,32.8738,32.8738,32.8139,32.8481,107530.0
2023-09-29 13:30:00,38.37,38.4,38.3,38.31,97872.0,32.8481,32.8738,32.7882,32.7967,97872.0
2023-09-29 14:00:00,38.31,38.31,38.23,38.23,99030.0,32.7967,32.7967,32.7283,32.7283,99030.0
2023-09-29 14:30:00,38.24,38.33,38.19,38.31,164365.0,32.7368,32.8139,32.694,32.7967,164365.0
2023-09-29 15:00:00,38.31,38.34,38.22,38.23,180223.0,32.7967,32.8224,32.7197,32.7283,180223.0
2023-09-29 15:30:00,38.23,38.35,38.17,38.18,894109.0,32.7283,32.831,32.6769,32.6854,894109.0
2023-10-02 09:30:00,38.09,38.21,37.62,37.7,155119.0,32.6084,32.7111,32.206,32.2745,155119.0
2023-10-02 10:00:00,37.68,37.74,37.41,37.42,175528.0,32.2574,32.3088,32.0263,32.0348,175528.0
2023-10-02 10:30:00,37.41,37.49,37.3,37.37,176400.0,32.0263,32.0947,31.9321,31.992,176400.0
2023-10-02 11:00:00,37.37,37.4,37.25,37.36,114748.0,31.992,32.0177,31.8893,31.9835,114748.0
2023-10-02 11:30:00,37.38,37.38,37.1,37.16,63774.0,32.0006,32.0006,31.7609,31.8122,63774.0
2023-10-02 12:00:00,37.15,37.16,37.0,37.03,85456.0,31.8037,31.8122,31.6753,31.7009,85456.0
2023-10-02 12:30:00,37.03,37.03,36.72,36.79,281206.0,31.7009,31.7009,31.4356,31.4955,281206.0
2023-10-02 13:00:00,36.77,36.86,36.72,36.82,202536.0,31.4784,31.5554,31.4356,31.5212,202536.0
2023-10-02 13:30:00,36.83,36.84,36.73,36.78,210589.0,31.5297,31.5383,31.4441,31.4869,210589.0
2023-10-02 14:00:00,36.79,36.8,36.58,36.59,208989.0,31.4955,31.504,31.3157,31.3243,208989.0
2023-10-02 14:30:00,36.59,36.61,36.47,36.59,143362.0,31.3243,31.3414,31.2215,31.3243,143362.0
2023-10-02 15:00:00,36.58,36.71,36.5,36.65,146088.0,31.3157,31.427,31.2472,31.3756,146088.0
2023-10-02 15:30:00,36.65,36.72,36.63,36.63,474999.0,31.3756,31.4356,31.3585,31.3585,474999.0
2023-10-03 09:30:00,36.39,36.64,36.33,36.58,227860.0,31.1531,31.3671,31.1017,31.3157,227860.0
2023-10-03 10:00:00,36.55,36.66,36.34,36.61,189763.0,31.29,31.3842,31.1102,31.3414,189763.0
2023-10-03 10:30:00,36.6,36.78,36.55,36.71,212297.0,31.3328,31.4869,31.29,31.427,212297.0
2023-10-03 11:00:00,36.7,36.78,36.65,36.73,204263.0,31.4184,31.4869,31.3756,31.4441,204263.0
2023-10-03 11:30:00,36.72,36.73,36.45,36.49,95551.0,31.4356,31.4441,31.2044,31.2387,95551.0
2023-10-03 12:00:00,36.49,36.61,36.46,36.56,93788.0,31.2387,31.3414,31.213,31.2986,93788.0
2023-10-03 12:30:00,36.58,36.63,36.44,36.45,84981.0,31.3157,31.3585,31.1959,31.2044,84981.0
2023-10-03 13:00:00,36.45,36.52,36.44,36.51,85645.0,31.2044,31.2643,31.1959,31.2558,85645.0
2023-10-03 13:30:00,36.5,36.5,36.34,36.39,97620.0,31.2472,31.2472,31.1102,31.1531,97620.0
2023-10-03 14:00:00,36.4,36.41,36.17,36.23,72176.0,31.1616,31.1702,30.9647,31.0161,72176.0
2023-10-03 14:30:00,36.24,36.27,36.2,36.22,90402.0,31.0246,31.0503,30.9904,31.0075,90402.0
2023-10-03 15:00:00,36.21,36.34,36.15,36.34,180022.0,30.999,31.1102,30.9476,31.1102,180022.0
2023-10-03 15:30:00,36.33,36.4,36.21,36.39,467418.0,31.1017,31.1616,30.999,31.1531,467418.0
2023-10-04 09:30:00,36.41,36.71,36.41,36.49,165484.0,31.1702,31.427,31.1702,31.2387,165484.0
2023-10-04 10:00:00,36.48,36.51,36.21,36.25,112763.0,31.2301,31.2558,30.999,31.0332,112763.0
2023-10-04 10:30:00,36.25,36.4,36.23,36.29,96835.0,31.0332,31.1616,31.0161,31.0674,96835.0
2023-10-04 11:00:00,36.3,36.59,36.28,36.56,82277.0,31.076,31.3243,31.0589,31.2986,82277.0
2023-10-04 11:30:00,36.56,36.62,36.44,36.62,59578.0,31.2986,31.35,31.1959,31.35,59578.0
2023-10-04 12:00:00,36.62,36.74,36.56,36.72,92524.0,31.35,31.4527,31.2986,31.4356,92524.0
2023-10-04 12:30:00,36.73,36.76,36.6,36.62,83856.0,31.4441,31.4698,31.3328,31.35,83856.0
2023-10-04 13:00:00,36.63,36.74,36.58,36.61,87078.0,31.3585,31.4527,31.3157,31.3414,87078.0
2023-10-04 13:30:00,36.6,36.65,36.57,36.59,45323.0,31.3328,31.3756,31.3071,31.3243,45323.0
2023-10-04 14:00:00,36.59,36.63,36.53,36.57,57578.0,31.3243,31.3585,31.2729,31.3071,57578.0
2023-10-04 14:30:00,36.57,36.64,36.57,36.63,80087.0,31.3071,31.3671,31.3071,31.3585,80087.0
2023-10-04 15:00:00,36.64,36.68,36.48,36.52,315312.0,31.3671,31.4013,31.2301,31.2643,315312.0
2023-10-04 15:30:00,36.53,36.59,36.39,36.5,795229.0,31.2729,31.3243,31.1531,31.2472,795229.0
2023-10-05 09:30:00,36.53,36.86,36.47,36.82,175514.0,31.2729,31.5554,31.2215,31.5212,175514.0
2023-10-05 10:00:00,36.83,36.85,36.63,36.77,222550.0,31.5297,31.5469,31.3585,31.4784,222550.0
2023-10-05 10:30:00,36.76,36.78,36.6,36.72,304801.0,31.4698,31.4869,31.3328,31.4356,304801.0
2023-10-05 11:00:00,36.71,36.82,36.65,36.79,180627.0,31.427,31.5212,31.3756,31.4955,180627.0
2023-10-05 11:30:00,36.8,36.98,36.77,36.85,149836.0,31.504,31.6581,31.4784,31.5469,149836.0
2023-10-05 12:00:00,36.84,36.91,36.76,36.91,97967.0,31.5383,31.5982,31.4698,31.5982,97967.0
2023-10-05 12:30:00,36.91,36.96,36.81,36.83,91895.0,31.5982,31.641,31.5126,31.5297,91895.0
2023-10-05 13:00:00,36.83,37.02,36.79,37.02,116174.0,31.5297,31.6924,31.4955,31.6924,116174.0
2023-10-05 13:30:00,37.02,37.24,36.98,37.16,155109.0,31.6924,31.8807,31.6581,31.8122,155109.0
2023-10-05 14:00:00,37.16,37.19,37.08,37.16,154761.0,31.8122,31.8379,31.7438,31.8122,154761.0
2023-10-05 14:30:00,37.16,37.36,37.16,37.31,203235.0,31.8122,31.9835,31.8122,31.9407,203235.0
2023-10-05 15:00:00,37.32,37.36,37.24,37.31,176880.0,31.9492,31.9835,31.8807,31.9407,176880.0
2023-10-05 15:30:00,37.32,37.41,37.31,37.38,455772.0,31.9492,32.0263,31.9407,32.0006,455772.0
2023-10-06 09:30:00,37.16,37.19,36.87,36.96,193072.0,31.8122,31.8379,31.564,31.641,193072.0
2023-10-06 10:00:00,36.97,36.99,36.54,36.77,233790.0,31.6496,31.6667,31.2815,31.4784,233790.0
2023-10-06 10:30:00,36.79,36.94,36.74,36.94,235240.0,31.4955,31.6239,31.4527,31.6239,235240.0
2023-10-06 11:00:00,36.95,37.27,36.92,37.23,168325.0,31.6325,31.9064,31.6068,31.8722,168325.0
2023-10-06 11:30:00,37.23,37.49,37.23,37.48,167397.0,31.8722,32.0947,31.8722,32.0862,167397.0
2023-10-06 12:00:00,37.48,37.55,37.16,37.21,205248.0,32.0862,32.1461,31.8122,31.855,205248.0
2023-10-06 12:30:00,37.21,37.26,37.13,37.21,99261.0,31.855,31.8978,31.7866,31.855,99261.0
2023-10-06 13:00:00,37.21,37.3,37.16,37.29,78464.0,31.855,31.9321,31.8122,31.9235,78464.0
2023-10-06 13:30:00,37.29,37.38,37.29,37.37,72045.0,31.9235,32.0006,31.9235,31.992,72045.0
2023-10-06 14:00:00,37.37,37.42,37.31,37.41,68628.0,31.992,32.0348,31.9407,32.0263,68628.0
2023-10-06 14:30:00,37.41,37.42,37.34,37.36,66832.0,32.0263,32.0348,31.9663,31.9835,66832.0
2023-10-06 15:00:00,37.34,37.38,37.29,37.34,170930.0,31.9663,32.0006,31.9235,31.9663,170930.0
2023-10-06 15:30:00,37.34,37.4,37.3,37.33,520351.0,31.9663,32.0177,31.9321,31.9578,520351.0
2023-10-09 09:30:00,37.12,37.55,37.12,37.37,202992.0,31.778,32.1461,31.778,31.992,202992.0
2023-10-09 10:00:00,37.37,37.38,37.13,37.19,72797.0,31.992,32.0006,31.7866,31.8379,72797.0
2023-10-09 10:30:00,37.19,37.26,37.14,37.23,108093.0,31.8379,31.8978,31.7951,31.8722,108093.0
2023-10-09 11:00:00,37.23,37.37,37.22,37.34,106065.0,31.8722,31.992,31.8636,31.9663,106065.0
2023-10-09 11:30:00,37.34,37.38,37.31,37.37,56131.0,31.9663,32.0006,31.9407,31.992,56131.0
2023-10-09 12:00:00,37.38,37.38,37.28,37.28,80016.0,32.0006,32.0006,31.915,31.915,80016.0
2023-10-09 12:30:00,37.29,37.32,37.21,37.32,75325.0,31.9235,31.9492,31.855,31.9492,75325.0
2023-10-09 13:00:00,37.32,37.49,37.31,37.48,63474.0,31.9492,32.0947,31.9407,32.0862,63474.0
2023-10-09 13:30:00,37.49,37.65,37.48,37.62,69811.0,32.0947,32.2317,32.0862,32.206,69811.0
2023-10-09 14:00:00,37.62,37.71,37.61,37.67,82887.0,32.206,32.2831,32.1975,32.2488,82887.0
2023-10-09 14:30:00,37.68,37.74,37.65,37.73,79626.0,32.2574,32.3088,32.2317,32.3002,79626.0
2023-10-09 15:00:00,37.73,37.74,37.65,37.66,89854.0,32.3002,32.3088,32.2317,32.2403,89854.0
2023-10-09 15:30:00,37.66,37.71,37.64,37.67,407015.0,32.2403,32.2831,32.2232,32.2488,407015.0
2023-10-10 09:30:00,37.69,37.87,37.57,37.72,368168.0,32.266,32.4201,32.1632,32.2916,368168.0
2023-10-10 10:00:00,37.73,38.03,37.65,37.97,181534.0,32.3002,32.557,32.2317,32.5057,181534.0
2023-10-10 10:30:00,37.98,38.04,37.9,38.03,154799.0,32.5142,32.5656,32.4457,32.557,154799.0
2023-10-10 11:00:00,38.02,38.12,37.98,38.11,130753.0,32.5485,32.6341,32.5142,32.6255,130753.0
2023-10-10 11:30:00,38.11,38.24,38.09,38.23,104494.0,32.6255,32.7368,32.6084,32.7283,104494.0
2023-10-10 12:00:00,38.23,38.23,38.13,38.23,79560.0,32.7283,32.7283,32.6426,32.7283,79560.0
2023-10-10 12:30:00,38.23,38.26,38.17,38.22,76901.0,32.7283,32.7539,32.6769,32.7197,76901.0
2023-10-10 13:00:00,38.23,38.23,38.03,38.04,94212.0,32.7283,32.7283,32.557,32.5656,94212.0
2023-10-10 13:30:00,38.04,38.05,37.95,38.02,89289.0,32.5656,32.5742,32.4885,32.5485,89289.0
2023-10-10 14:00:00,38.02,38.04,37.93,37.98,88356.0,32.5485,32.5656,32.4714,32.5142,88356.0
2023-10-10 14:30:00,37.98,38.02,37.92,37.98,83755.0,32.5142,32.5485,32.4629,32.5142,83755.0
2023-10-10 15:00:00,37.98,38.08,37.96,38.04,97380.0,32.5142,32.5998,32.4971,32.5656,97380.0
2023-10-10 15:30:00,38.04,38.08,37.99,38.01,262036.0,32.5656,32.5998,32.5228,32.5399,262036.0
2023-10-11 09:30:00,38.13,38.3,38.0,38.05,196506.0,32.6426,32.7882,32.5314,32.5742,196506.0
2023-10-11 10:00:00,38.05,38.18,38.04,38.18,181301.0,32.5742,32.6854,32.5656,32.6854,181301.0
2023-10-11 10:30:00,38.2,38.23,38.12,38.15,184157.0,32.7026,32.7283,32.6341,32.6598,184157.0
2023-10-11 11:00:00,38.16,38.18,37.98,38.1,162958.0,32.6683,32.6854,32.5142,32.617,162958.0
2023-10-11 11:30:00,38.1,38.15,38.05,38.07,42677.0,32.617,32.6598,32.5742,32.5913,42677.0
2023-10-11 12:00:00,38.08,38.1,37.99,38.04,180793.0,32.5998,32.617,32.5228,32.5656,180793.0
2023-10-11 12:30:00,38.04,38.17,38.03,38.16,23827.0,32.5656,32.6769,32.557,32.6683,23827.0
2023-10-11 13:00:00,38.15,38.17,38.08,38.14,61329.0,32.6598,32.6769,32.5998,32.6512,61329.0
2023-10-11 13:30:00,38.13,38.13,38.06,38.09,28139.0,32.6426,32.6426,32.5827,32.6084,28139.0
2023-10-11 14:00:00,38.09,38.15,38.08,38.15,51532.0,32.6084,32.6598,32.5998,32.6598,51532.0
2023-10-11 14:30:00,38.16,38.25,38.15,38.23,55494.0,32.6683,32.7454,32.6598,32.7283,55494.0
2023-10-11 15:00:00,38.23,38.33,38.22,38.33,55785.0,32.7283,32.8139,32.7197,32.8139,55785.0
2023-10-11 15:30:00,38.32,38.43,38.29,38.4,288516.0,32.8053,32.8995,32.7796,32.8738,288516.0
2023-10-12 09:30:00,38.33,38.46,38.14,38.18,235927.0,32.8139,32.9252,32.6512,32.6854,235927.0
2023-10-12 10:00:00,38.18,38.21,37.88,37.89,91138.0,32.6854,32.7111,32.4286,32.4372,91138.0
2023-10-12 10:30:00,37.88,37.93,37.79,37.86,61300.0,32.4286,32.4714,32.3516,32.4115,61300.0
2023-10-12 11:00:00,37.85,37.89,37.75,37.81,78511.0,32.4029,32.4372,32.3173,32.3687,78511.0
2023-10-12 11:30:00,37.81,37.9,37.74,37.9,54800.0,32.3687,32.4457,32.3088,32.4457,54800.0
2023-10-12 12:00:00,37.9,38.02,37.89,37.98,178552.0,32.4457,32.5485,32.4372,32.5142,178552.0
2023-10-12 12:30:00,37.98,37.99,37.93,37.98,48715.0,32.5142,32.5228,32.4714,32.5142,48715.0
2023-10-12 13:00:00,37.99,37.99,37.71,37.72,79068.0,32.5228,32.5228,32.2831,32.2916,79068.0
2023-10-12 13:30:00,37.7,37.74,37.62,37.62,65265.0,32.2745,32.3088,32.206,32.206,65265.0
2023-10-12 14:00:00,37.63,37.68,37.56,37.66,75298.0,32.2146,32.2574,32.1547,32.2403,75298.0
2023-10-12 14:30:00,37.66,37.75,37.65,37.71,97766.0,32.2403,32.3173,32.2317,32.2831,97766.0
2023-10-12 15:00:00,37.72,37.73,37.64,37.68,90820.0,32.2916,32.3002,32.2232,32.2574,90820.0
2023-10-12 15:30:00,37.69,37.88,37.67,37.88,382316.0,32.266,32.4286,32.2488,32.4286,382316.0
2023-10-13 09:30:00,38.07,38.26,37.91,37.92,108482.0,32.5913,32.7539,32.4543,32.4629,108482.0
2023-10-13 10:00:00,37.99,38.09,37.93,38.04,60166.0,32.5228,32.6084,32.4714,32.5656,60166.0
2023-10-13 10:30:00,38.03,38.17,38.0,38.08,190848.0,32.557,32.6769,32.5314,32.5998,190848.0
2023-10-13 11:00:00,38.07,38.09,37.91,37.99,98858.0,32.5913,32.6084,32.4543,32.5228,98858.0
2023-10-13 11:30:00,37.98,38.05,37.94,37.98,70191.0,32.5142,32.5742,32.48,32.5142,70191.0
2023-10-13 12:00:00,37.98,38.07,37.97,38.04,54430.0,32.5142,32.5913,32.5057,32.5656,54430.0
2023-10-13 12:30:00,38.05,38.08,37.95,37.98,55892.0,32.5742,32.5998,32.4885,32.5142,55892.0
2023-10-13 13:00:00,37.98,38.05,37.96,37.97,45623.0,32.5142,32.5742,32.4971,32.5057,45623.0
2023-10-13 13:30:00,37.97,38.06,37.93,38.02,50955.0,32.5057,32.5827,32.4714,32.5485,50955.0
2023-10-13 14:00:00,38.03,38.1,38.02,38.08,62661.0,32.557,32.617,32.5485,32.5998,62661.0
2023-10-13 14:30:00,38.08,38.12,37.98,37.99,71441.0,32.5998,32.6341,32.5142,32.5228,71441.0
2023-10-13 15:00:00,37.98,38.06,37.9,37.91,92719.0,32.5142,32.5827,32.4457,32.4543,92719.0
2023-10-13 15:30:00,37.91,37.95,37.75,37.85,225597.0,32.4543,32.4885,32.3173,32.4029,225597.0
2023-10-16 09:30:00,37.99,38.03,37.81,37.93,166804.0,32.5228,32.557,32.3687,32.4714,166804.0
2023-10-16 10:00:00,37.92,38.02,37.75,37.99,112979.0,32.4629,32.5485,32.3173,32.5228,112979.0
2023-10-16 10:30:00,38.0,38.17,38.0,38.16,57251.0,32.5314,32.6769,32.5314,32.6683,57251.0
2023-10-16 11:00:00,38.16,38.47,38.16,38.46,129131.0,32.6683,32.9337,32.6683,32.9252,129131.0
2023-10-16 11:30:00,38.47,38.54,38.43,38.48,224788.0,32.9337,32.9936,32.8995,32.9423,224788.0
2023-10-16 12:00:00,38.48,38.6,38.48,38.59,64574.0,32.9423,33.045,32.9423,33.0364,64574.0
2023-10-16 12:30:00,38.6,38.64,38.55,38.58,48558.0,33.045,33.0792,33.0022,33.0279,48558.0
2023-10-16 13:00:00,38.58,38.64,38.55,38.62,52786.0,33.0279,33.0792,33.0022,33.0621,52786.0
2023-10-16 13:30:00,38.62,38.72,38.6,38.69,79495.0,33.0621,33.1477,33.045,33.1221,79495.0
2023-10-16 14:00:00,38.67,38.67,38.56,38.57,69838.0,33.1049,33.1049,33.0108,33.0193,69838.0
2023-10-16 14:30:00,38.57,38.61,38.54,38.59,73127.0,33.0193,33.0536,32.9936,33.0364,73127.0
2023-10-16 15:00:00,38.6,38.65,38.58,38.63,63540.0,33.045,33.0878,33.0279,33.0707,63540.0
2023-10-16 15:30:00,38.64,38.66,38.56,38.58,279522.0,33.0792,33.0964,33.0108,33.0279,279522.0
2023-10-17 09:30:00,38.49,38.66,38.3,38.36,138385.0,32.9508,33.0964,32.7882,32.8395,138385.0
2023-10-17 10:00:00,38.36,38.56,38.29,38.53,66489.0,32.8395,33.0108,32.7796,32.9851,66489.0
2023-10-17 10:30:00,38.52,38.55,38.45,38.51,38884.0,32.9765,33.0022,32.9166,32.968,38884.0
2023-10-17 11:00:00,38.52,38.55,38.45,38.47,55710.0,32.9765,33.0022,32.9166,32.9337,55710.0
2023-10-17 11:30:00,38.46,38.68,38.46,38.65,53433.0,32.9252,33.1135,32.9252,33.0878,53433.0
2023-10-17 12:00:00,38.68,38.71,38.63,38.71,30358.0,33.1135,33.1392,33.0707,33.1392,30358.0
2023-10-17 12:30:00,38.71,38.72,38.51,38.52,63726.0,33.1392,33.1477,32.968,32.9765,63726.0
2023-10-17 13:00:00,38.52,38.54,38.43,38.46,51690.0,32.9765,32.9936,32.8995,32.9252,51690.0
2023-10-17 13:30:00,38.47,38.48,38.29,38.3,34005.0,32.9337,32.9423,32.7796,32.7882,34005.0
2023-10-17 14:00:00,38.29,38.32,38.24,38.25,41549.0,32.7796,32.8053,32.7368,32.7454,41549.0
2023-10-17 14:30:00,38.25,38.35,38.23,38.32,111913.0,32.7454,32.831,32.7283,32.8053,111913.0
2023-10-17 15:00:00,38.32,38.41,38.31,38.32,97721.0,32.8053,32.8823,32.7967,32.8053,97721.0
2023-10-17 15:30:00,38.32,38.43,38.22,38.39,470020.0,32.8053,32.8995,32.7197,32.8652,470020.0
2023-10-18 09:30:00,38.13,38.17,37.84,37.89,164067.0,32.6426,32.6769,32.3944,32.4372,164067.0
2023-10-18 10:00:00,37.89,38.08,37.83,37.85,135530.0,32.4372,32.5998,32.3858,32.4029,135530.0
2023-10-18 10:30:00,37.85,37.9,37.66,37.73,59003.0,32.4029,32.4457,32.2403,32.3002,59003.0
2023-10-18 11:00:00,37.72,37.78,37.67,37.69,46350.0,32.2916,32.343,32.2488,32.266,46350.0
2023-10-18 11:30:00,37.68,37.71,37.6,37.61,36778.0,32.2574,32.2831,32.1889,32.1975,36778.0
2023-10-18 12:00:00,37.63,37.66,37.54,37.57,84246.0,32.2146,32.2403,32.1376,32.1632,84246.0
2023-10-18 12:30:00,37.57,37.59,37.51,37.55,36481.0,32.1632,32.1804,32.1119,32.1461,36481.0
2023-10-18 13:00:00,37.55,37.71,37.52,37.63,65874.0,32.1461,32.2831,32.1204,32.2146,65874.0
2023-10-18 13:30:00,37.63,37.63,37.5,37.6,44918.0,32.2146,32.2146,32.1033,32.1889,44918.0
2023-10-18 14:00:00,37.59,37.63,37.52,37.55,43291.0,32.1804,32.2146,32.1204,32.1461,43291.0
2023-10-18 14:30:00,37.56,37.61,37.49,37.51,35909.0,32.1547,32.1975,32.0947,32.1119,35909.0
2023-10-18 15:00:00,37.52,37.53,37.45,37.46,79730.0,32.1204,32.129,32.0605,32.0691,79730.0
2023-10-18 15:30:00,37.47,37.51,37.4,37.4,188512.0,32.0776,32.1119,32.0177,32.0177,188512.0
2023-10-19 09:30:00,37.4,37.63,37.37,37.61,146364.0,32.0177,32.2146,31.992,32.1975,146364.0
2023-10-19 10:00:00,37.62,37.62,37.36,37.36,85107.0,32.206,32.206,31.9835,31.9835,85107.0
2023-10-19 10:30:00,37.36,37.55,37.36,37.47,54486.0,31.9835,32.1461,31.9835,32.0776,54486.0
2023-10-19 11:00:00,37.47,37.65,37.44,37.6,62793.0,32.0776,32.2317,32.0519,32.1889,62793.0
2023-10-19 11:30:00,37.59,37.73,37.57,37.65,50632.0,32.1804,32.3002,32.1632,32.2317,50632.0
2023-10-19 12:00:00,37.64,37.96,37.56,37.74,145052.0,32.2232,32.4971,32.1547,32.3088,145052.0
2023-10-19 12:30:00,37.75,37.81,37.53,37.8,198927.0,32.3173,32.3687,32.129,32.3601,198927.0
2023-10-19 13:00:00,37.8,37.91,37.78,37.85,94384.0,32.3601,32.4543,32.343,32.4029,94384.0
2023-10-19 13:30:00,37.86,37.91,37.67,37.7,62595.0,32.4115,32.4543,32.2488,32.2745,62595.0
2023-10-19 14:00:00,37.7,37.75,37.68,37.69,41663.0,32.2745,32.3173,32.2574,32.266,41663.0
2023-10-19 14:30:00,37.69,37.69,37.56,37.6,78089.0,32.266,32.266,32.1547,32.1889,78089.0
2023-10-19 15:00:00,37.6,37.62,37.52,37.54,88660.0,32.1889,32.206,32.1204,32.1376,88660.0
2023-10-19 15:30:00,37.55,37.61,37.49,37.53,276890.0,32.1461,32.1975,32.0947,32.129,276890.0
2023-10-20 09:30:00,37.52,37.65,37.43,37.57,109921.0,32.1204,32.2317,32.0434,32.1632,109921.0
2023-10-20 10:00:00,37.55,37.56,37.4,37.42,82099.0,32.1461,32.1547,32.0177,32.0348,82099.0
2023-10-20 10:30:00,37.41,37.48,37.29,37.41,81691.0,32.0263,32.0862,31.9235,32.0263,81691.0
2023-10-20 11:00:00,37.43,37.47,37.24,37.24,84161.0,32.0434,32.0776,31.8807,31.8807,84161.0
2023-10-20 11:30:00,37.24,37.29,37.18,37.27,107602.0,31.8807,31.9235,31.8294,31.9064,107602.0
2023-10-20 12:00:00,37.27,37.29,37.15,37.21,76861.0,31.9064,31.9235,31.8037,31.855,76861.0
2023-10-20 12:30:00,37.22,37.23,37.15,37.23,62870.0,31.8636,31.8722,31.8037,31.8722,62870.0
2023-10-20 13:00:00,37.22,37.25,37.11,37.2,51527.0,31.8636,31.8893,31.7694,31.8465,51527.0
2023-10-20 13:30:00,37.2,37.23,37.15,37.18,35023.0,31.8465,31.8722,31.8037,31.8294,35023.0
2023-10-20 14:00:00,37.19,37.23,37.17,37.23,74815.0,31.8379,31.8722,31.8208,31.8722,74815.0
2023-10-20 14:30:00,37.21,37.25,37.15,37.16,54424.0,31.855,31.8893,31.8037,31.8122,54424.0
2023-10-20 15:00:00,37.16,37.17,37.05,37.09,95403.0,31.8122,31.8208,31.7181,31.7523,95403.0
2023-10-20 15:30:00,37.09,37.09,36.93,36.93,217036.0,31.7523,31.7523,31.6153,31.6153,217036.0
2023-10-23 09:30:00,36.77,37.07,36.62,37.06,137807.0,31.4784,31.7352,31.35,31.7266,137807.0
2023-10-23 10:00:00,37.08,37.11,36.97,36.98,91256.0,31.7438,31.7694,31.6496,31.6581,91256.0
2023-10-23 10:30:00,36.96,37.14,36.93,37.09,121864.0,31.641,31.7951,31.6153,31.7523,121864.0
2023-10-23 11:00:00,37.09,37.29,37.09,37.26,89655.0,31.7523,31.9235,31.7523,31.8978,89655.0
2023-10-23 11:30:00,37.26,37.34,37.23,37.31,50341.0,31.8978,31.9663,31.8722,31.9407,50341.0
2023-10-23 12:00:00,37.31,37.33,37.2,37.28,55575.0,31.9407,31.9578,31.8465,31.915,55575.0
2023-10-23 12:30:00,37.27,37.52,37.23,37.52,377041.0,31.9064,32.1204,31.8722,32.1204,377041.0
2023-10-23 13:00:00,37.51,37.63,37.48,37.63,164410.0,32.1119,32.2146,32.0862,32.2146,164410.0
2023-10-23 13:30:00,37.63,37.71,37.61,37.67,96068.0,32.2146,32.2831,32.1975,32.2488,96068.0
2023-10-23 14:00:00,37.67,37.68,37.52,37.56,108777.0,32.2488,32.2574,32.1204,32.1547,108777.0
2023-10-23 14:30:00,37.56,37.64,37.54,37.57,81693.0,32.1547,32.2232,32.1376,32.1632,81693.0
2023-10-23 15:00:00,37.58,37.59,37.43,37.45,132140.0,32.1718,32.1804,32.0434,32.0605,132140.0
2023-10-23 15:30:00,37.44,37.46,37.36,37.37,237827.0,32.0519,32.0691,31.9835,31.992,237827.0
2023-10-24 09:30:00,37.54,37.76,37.35,37.55,254494.0,32.1376,32.3259,31.9749,32.1461,254494.0
2023-10-24 10:00:00,37.55,37.73,37.46,37.72,172955.0,32.1461,32.3002,32.0691,32.2916,172955.0
2023-10-24 10:30:00,37.71,37.75,37.66,37.7,86694.0,32.2831,32.3173,32.2403,32.2745,86694.0
2023-10-24 11:00:00,37.69,37.69,37.55,37.58,99974.0,32.266,32.266,32.1461,32.1718,99974.0
2023-10-24 11:30:00,37.57,37.67,37.53,37.64,149207.0,32.1632,32.2488,32.129,32.2232,149207.0
2023-10-24 12:00:00,37.65,37.69,37.55,37.57,81436.0,32.2317,32.266,32.1461,32.1632,81436.0
2023-10-24 12:30:00,37.57,37.58,37.39,37.4,77208.0,32.1632,32.1718,32.0091,32.0177,77208.0
2023-10-24 13:00:00,37.39,37.43,37.34,37.36,54745.0,32.0091,32.0434,31.9663,31.9835,54745.0
2023-10-24 13:30:00,37.37,37.44,37.36,37.4,71739.0,31.992,32.0519,31.9835,32.0177,71739.0
2023-10-24 14:00:00,37.4,37.49,37.37,37.49,38859.0,32.0177,32.0947,31.992,32.0947,38859.0
2023-10-24 14:30:00,37.49,37.53,37.47,37.51,56280.0,32.0947,32.129,32.0776,32.1119,56280.0
2023-10-24 15:00:00,37.51,37.53,37.48,37.53,69116.0,32.1119,32.129,32.0862,32.129,69116.0
2023-10-24 15:30:00,37.52,37.61,37.48,37.55,255645.0,32.1204,32.1975,32.0862,32.1461,255645.0
2023-10-25 09:30:00,37.41,37.5,37.31,37.44,122561.0,32.0263,32.1033,31.9407,32.0519,122561.0
2023-10-25 10:00:00,37.4,37.4,37.11,37.22,131934.0,32.0177,32.0177,31.7694,31.8636,131934.0
2023-10-25 10:30:00,37.22,37.54,37.21,37.51,210073.0,31.8636,32.1376,31.855,32.1119,210073.0
2023-10-25 11:00:00,37.5,37.6,37.49,37.53,149967.0,32.1033,32.1889,32.0947,32.129,149967.0
2023-10-25 11:30:00,37.53,37.58,37.46,37.46,121500.0,32.129,32.1718,32.0691,32.0691,121500.0
2023-10-25 12:00:00,37.45,37.45,37.33,37.34,56946.0,32.0605,32.0605,31.9578,31.9663,56946.0
2023-10-25 12:30:00,37.34,37.42,37.31,37.35,142917.0,31.9663,32.0348,31.9407,31.9749,142917.0
2023-10-25 13:00:00,37.34,37.36,37.24,37.25,72493.0,31.9663,31.9835,31.8807,31.8893,72493.0
2023-10-25 13:30:00,37.23,37.29,37.19,37.25,73586.0,31.8722,31.9235,31.8379,31.8893,73586.0
2023-10-25 14:00:00,37.25,37.36,37.21,37.27,74935.0,31.8893,31.9835,31.855,31.9064,74935.0
2023-10-25 14:30:00,37.27,37.29,37.14,37.17,62922.0,31.9064,31.9235,31.7951,31.8208,62922.0
2023-10-25 15:00:00,37.18,37.18,37.13,37.15,85517.0,31.8294,31.8294,31.7866,31.8037,85517.0
2023-10-25 15:30:00,37.15,37.19,37.09,37.11,260537.0,31.8037,31.8379,31.7523,31.7694,260537.0
2023-10-26 09:30:00,36.91,37.24,36.85,37.16,220900.0,31.5982,31.8807,31.5469,31.8122,220900.0
2023-10-26 10:00:00,37.15,37.16,37.01,37.06,111276.0,31.8037,31.8122,31.6838,31.7266,111276.0
2023-10-26 10:30:00,37.05,37.24,37.0,37.21,118229.0,31.7181,31.8807,31.6753,31.855,118229.0
2023-10-26 11:00:00,37.22,37.22,37.1,37.12,106798.0,31.8636,31.8636,31.7609,31.778,106798.0
2023-10-26 11:30:00,37.12,37.13,37.02,37.06,67134.0,31.778,31.7866,31.6924,31.7266,67134.0
2023-10-26 12:00:00,37.05,37.07,36.98,37.0,114941.0,31.7181,31.7352,31.6581,31.6753,114941.0
2023-10-26 12:30:00,36.99,37.0,36.88,36.89,85583.0,31.6667,31.6753,31.5725,31.5811,85583.0
2023-10-26 13:00:00,36.88,37.01,36.87,36.94,89976.0,31.5725,31.6838,31.564,31.6239,89976.0
2023-10-26 13:30:00,36.93,37.05,36.91,37.04,123576.0,31.6153,31.7181,31.5982,31.7095,123576.0
2023-10-26 14:00:00,37.05,37.09,37.01,37.04,70430.0,31.7181,31.7523,31.6838,31.7095,70430.0
2023-10-26 14:30:00,37.05,37.23,37.02,37.21,69542.0,31.7181,31.8722,31.6924,31.855,69542.0
2023-10-26 15:00:00,37.22,37.26,37.12,37.12,118219.0,31.8636,31.8978,31.778,31.778,118219.0
2023-10-26 15:30:00,37.12,37.19,37.1,37.14,300984.0,31.778,31.8379,31.7609,31.7951,300984.0
2023-10-27 09:30:00,37.22,37.22,36.82,36.84,131764.0,31.8636,31.8636,31.5212,31.5383,131764.0
2023-10-27 10:00:00,36.85,36.88,36.69,36.79,124156.0,31.5469,31.5725,31.4099,31.4955,124156.0
2023-10-27 10:30:00,36.8,36.94,36.79,36.89,107964.0,31.504,31.6239,31.4955,31.5811,107964.0
2023-10-27 11:00:00,36.89,36.96,36.86,36.89,46220.0,31.5811,31.641,31.5554,31.5811,46220.0
2023-10-27 11:30:00,36.88,36.95,36.83,36.92,108034.0,31.5725,31.6325,31.5297,31.6068,108034.0
2023-10-27 12:00:00,36.92,36.93,36.8,36.87,116366.0,31.6068,31.6153,31.504,31.564,116366.0
2023-10-27 12:30:00,36.85,36.93,36.82,36.84,64331.0,31.5469,31.6153,31.5212,31.5383,64331.0
2023-10-27 13:00:00,36.84,36.87,36.67,36.72,104134.0,31.5383,31.564,31.3928,31.4356,104134.0
2023-10-27 13:30:00,36.73,36.81,36.71,36.78,46910.0,31.4441,31.5126,31.427,31.4869,46910.0
2023-10-27 14:00:00,36.78,36.81,36.72,36.73,97995.0,31.4869,31.5126,31.4356,31.4441,97995.0
2023-10-27 14:30:00,36.72,36.79,36.64,36.65,235309.0,31.4356,31.4955,31.3671,31.3756,235309.0
2023-10-27 15:00:00,36.66,36.7,36.63,36.68,88194.0,31.3842,31.4184,31.3585,31.4013,88194.0
2023-10-27 15:30:00,36.69,36.74,36.59,36.65,233899.0,31.4099,31.4527,31.3243,31.3756,233899.0
2023-10-30 09:30:00,36.91,37.42,36.91,37.23,123441.0,31.5982,32.0348,31.5982,31.8722,123441.0
2023-10-30 10:00:00,37.22,37.27,36.92,36.97,93858.0,31.8636,31.9064,31.6068,31.6496,93858.0
2023-10-30 10:30:00,36.96,37.06,36.9,36.94,83889.0,31.641,31.7266,31.5897,31.6239,83889.0
2023-10-30 11:00:00,36.94,37.04,36.84,36.91,79572.0,31.6239,31.7095,31.5383,31.5982,79572.0
2023-10-30 11:30:00,36.91,37.02,36.88,36.95,58157.0,31.5982,31.6924,31.5725,31.6325,58157.0
2023-10-30 12:00:00,36.94,37.03,36.94,36.95,85105.0,31.6239,31.7009,31.6239,31.6325,85105.0
2023-10-30 12:30:00,36.94,36.99,36.93,36.96,110227.0,31.6239,31.6667,31.6153,31.641,110227.0
2023-10-30 13:00:00,36.96,37.06,36.93,37.06,71433.0,31.641,31.7266,31.6153,31.7266,71433.0
2023-10-30 13:30:00,37.06,37.14,37.03,37.11,44435.0,31.7266,31.7951,31.7009,31.7694,44435.0
2023-10-30 14:00:00,37.12,37.15,37.08,37.12,57613.0,31.778,31.8037,31.7438,31.778,57613.0
2023-10-30 14:30:00,37.13,37.26,37.13,37.24,184747.0,31.7866,31.8978,31.7866,31.8807,184747.0
2023-10-30 15:00:00,37.25,37.37,37.23,37.36,465552.0,31.8893,31.992,31.8722,31.9835,465552.0
2023-10-30 15:30:00,37.37,37.41,37.27,37.28,312869.0,31.992,32.0263,31.9064,31.915,312869.0
2023-10-31 09:30:00,37.26,37.43,37.18,37.29,100140.0,31.8978,32.0434,31.8294,31.9235,100140.0
2023-10-31 10:00:00,37.28,37.41,37.17,37.27,58897.0,31.915,32.0263,31.8208,31.9064,58897.0
2023-10-31 10:30:00,37.27,37.29,37.12,37.23,79461.0,31.9064,31.9235,31.778,31.8722,79461.0
2023-10-31 11:00:00,37.23,37.34,37.22,37.31,58621.0,31.8722,31.9663,31.8636,31.9407,58621.0
2023-10-31 11:30:00,37.32,37.34,37.22,37.28,69376.0,31.9492,31.9663,31.8636,31.915,69376.0
2023-10-31 12:00:00,37.27,37.28,37.15,37.23,65965.0,31.9064,31.915,31.8037,31.8722,65965.0
2023-10-31 12:30:00,37.23,37.35,37.23,37.3,46103.0,31.8722,31.9749,31.8722,31.9321,46103.0
2023-10-31 13:00:00,37.3,37.37,37.29,37.34,39352.0,31.9321,31.992,31.9235,31.9663,39352.0
2023-10-31 13:30:00,37.35,37.42,37.35,37.41,34654.0,31.9749,32.0348,31.9749,32.0263,34654.0
2023-10-31 14:00:00,37.41,37.42,37.33,37.34,39961.0,32.0263,32.0348,31.9578,31.9663,39961.0
2023-10-31 14:30:00,37.34,37.41,37.27,37.41,162803.0,31.9663,32.0263,31.9064,32.0263,162803.0
2023-10-31 15:00:00,37.41,37.46,37.33,37.34,71752.0,32.0263,32.0691,31.9578,31.9663,71752.0
2023-10-31 15:30:00,37.33,37.33,37.1,37.13,411990.0,31.9578,31.9578,31.7609,31.7866,411990.0
2023-11-01 09:30:00,37.32,37.39,37.1,37.34,102751.0,31.9492,32.0091,31.7609,31.9663,102751.0
2023-11-01 10:00:00,37.4,37.71,37.32,37.63,105922.0,32.0177,32.2831,31.9492,32.2146,105922.0
2023-11-01 10:30:00,37.63,37.72,37.53,37.54,112798.0,32.2146,32.2916,32.129,32.1376,112798.0
2023-11-01 11:00:00,37.54,37.58,37.45,37.47,66836.0,32.1376,32.1718,32.0605,32.0776,66836.0
2023-11-01 11:30:00,37.48,37.59,37.47,37.5,65470.0,32.0862,32.1804,32.0776,32.1033,65470.0
2023-11-01 12:00:00,37.51,37.54,37.33,37.34,93596.0,32.1119,32.1376,31.9578,31.9663,93596.0
2023-11-01 12:30:00,37.33,37.39,37.31,37.39,121111.0,31.9578,32.0091,31.9407,32.0091,121111.0
2023-11-01 13:00:00,37.39,37.46,37.36,37.37,59640.0,32.0091,32.0691,31.9835,31.992,59640.0
2023-11-01 13:30:00,37.37,37.43,37.33,37.43,75430.0,31.992,32.0434,31.9578,32.0434,75430.0
2023-11-01 14:00:00,37.44,37.54,37.43,37.5,117299.0,32.0519,32.1376,32.0434,32.1033,117299.0
2023-11-01 14:30:00,37.5,37.58,37.41,37.54,206973.0,32.1033,32.1718,32.0263,32.1376,206973.0
2023-11-01 15:00:00,37.55,37.78,37.54,37.73,217390.0,32.1461,32.343,32.1376,32.3002,217390.0
2023-11-01 15:30:00,37.73,37.99,37.71,37.88,621453.0,32.3002,32.5228,32.2831,32.4286,621453.0
2023-11-02 09:30:00,38.4,38.63,37.76,38.48,302697.0,32.8738,33.0707,32.3259,32.9423,302697.0
2023-11-02 10:00:00,38.48,38.68,38.45,38.53,211111.0,32.9423,33.1135,32.9166,32.9851,211111.0
2023-11-02 10:30:00,38.52,38.91,38.52,38.9,117874.0,32.9765,33.3104,32.9765,33.3018,117874.0
2023-11-02 11:00:00,38.89,38.89,38.7,38.73,93838.0,33.2933,33.2933,33.1306,33.1563,93838.0
2023-11-02 11:30:00,38.74,38.9,38.73,38.85,86197.0,33.1649,33.3018,33.1563,33.259,86197.0
2023-11-02 12:00:00,38.84,38.95,38.78,38.89,85704.0,33.2505,33.3446,33.1991,33.2933,85704.0
2023-11-02 12:30:00,38.89,39.06,38.89,39.04,79519.0,33.2933,33.4388,33.2933,33.4217,79519.0
2023-11-02 13:00:00,39.04,39.12,39.0,39.04,41732.0,33.4217,33.4902,33.3874,33.4217,41732.0
2023-11-02 13:30:00,39.04,39.11,39.0,39.02,86384.0,33.4217,33.4816,33.3874,33.4046,86384.0
2023-11-02 14:00:00,39.02,39.02,38.91,38.95,92047.0,33.4046,33.4046,33.3104,33.3446,92047.0
2023-11-02 14:30:00,38.96,39.09,38.94,38.98,103414.0,33.3532,33.4645,33.3361,33.3703,103414.0
2023-11-02 15:00:00,38.98,39.1,38.96,39.07,156453.0,33.3703,33.473,33.3532,33.4474,156453.0
2023-11-02 15:30:00,39.07,39.15,39.02,39.06,394885.0,33.4474,33.5159,33.4046,33.4388,394885.0
2023-11-03 09:30:00,39.5,39.65,39.18,39.53,198864.0,33.8155,33.9439,33.5415,33.8412,198864.0
2023-11-03 10:00:00,39.54,39.58,39.38,39.45,110205.0,33.8497,33.884,33.7128,33.7727,110205.0
2023-11-03 10:30:00,39.44,39.59,39.39,39.56,188419.0,33.7641,33.8925,33.7213,33.8669,188419.0
2023-11-03 11:00:00,39.57,39.64,39.47,39.59,75249.0,33.8754,33.9353,33.7898,33.8925,75249.0
2023-11-03 11:30:00,39.59,39.79,39.58,39.77,73961.0,33.8925,34.0638,33.884,34.0466,73961.0
2023-11-03 12:00:00,39.76,39.89,39.75,39.89,68268.0,34.0381,34.1494,34.0295,34.1494,68268.0
2023-11-03 12:30:00,39.88,40.01,39.87,40.01,135089.0,34.1408,34.2521,34.1322,34.2521,135089.0
2023-11-03 13:00:00,40.0,40.0,39.76,39.85,90943.0,34.2435,34.2435,34.0381,34.1151,90943.0
2023-11-03 13:30:00,39.86,39.88,39.8,39.88,70211.0,34.1237,34.1408,34.0723,34.1408,70211.0
2023-11-03 14:00:00,39.89,39.97,39.84,39.96,62062.0,34.1494,34.2178,34.1066,34.2093,62062.0
2023-11-03 14:30:00,39.97,40.03,39.94,40.01,59435.0,34.2178,34.2692,34.1922,34.2521,59435.0
2023-11-03 15:00:00,40.01,40.01,39.9,39.94,77112.0,34.2521,34.2521,34.1579,34.1922,77112.0
2023-11-03 15:30:00,39.93,39.96,39.82,39.9,282053.0,34.1836,34.2093,34.0894,34.1579,282053.0
2023-11-06 09:30:00,39.8,39.97,39.64,39.74,113133.0,34.0723,34.2178,33.9353,34.0209,113133.0
2023-11-06 10:00:00,39.75,39.78,39.55,39.61,91447.0,34.0295,34.0552,33.8583,33.9097,91447.0
2023-11-06 10:30:00,39.62,39.79,39.62,39.79,62372.0,33.9182,34.0638,33.9182,34.0638,62372.0
2023-11-06 11:00:00,39.79,39.81,39.68,39.71,57835.0,34.0638,34.0809,33.9696,33.9953,57835.0
2023-11-06 11:30:00,39.68,39.82,39.67,39.82,51588.0,33.9696,34.0894,33.961,34.0894,51588.0
2023-11-06 12:00:00,39.84,39.86,39.71,39.77,57780.0,34.1066,34.1237,33.9953,34.0466,57780.0
2023-11-06 12:30:00,39.78,39.78,39.72,39.77,46892.0,34.0552,34.0552,34.0038,34.0466,46892.0
2023-11-06 13:00:00,39.78,39.78,39.64,39.68,51100.0,34.0552,34.0552,33.9353,33.9696,51100.0
2023-11-06 13:30:00,39.67,39.71,39.62,39.68,43037.0,33.961,33.9953,33.9182,33.9696,43037.0
2023-11-06 14:00:00,39.68,39.7,39.6,39.65,51719.0,33.9696,33.9867,33.9011,33.9439,51719.0
2023-11-06 14:30:00,39.66,39.71,39.63,39.69,69802.0,33.9525,33.9953,33.9268,33.9781,69802.0
2023-11-06 15:00:00,39.69,39.69,39.48,39.52,113274.0,33.9781,33.9781,33.7984,33.8326,113274.0
2023-11-06 15:30:00,39.52,39.6,39.51,39.59,132911.0,33.8326,33.9011,33.824,33.8925,132911.0
2023-11-07 09:30:00,39.32,39.35,39.05,39.16,154583.0,33.6614,33.6871,33.4302,33.5244,154583.0
2023-11-07 10:00:00,39.15,39.18,39.03,39.15,133138.0,33.5159,33.5415,33.4131,33.5159,133138.0
2023-11-07 10:30:00,39.15,39.31,39.12,39.31,85157.0,33.5159,33.6528,33.4902,33.6528,85157.0
2023-11-07 11:00:00,39.32,39.36,39.15,39.21,88459.0,33.6614,33.6956,33.5159,33.5672,88459.0
2023-11-07 11:30:00,39.2,39.26,39.1,39.13,54186.0,33.5587,33.61,33.473,33.4987,54186.0
2023-11-07 12:00:00,39.13,39.14,39.02,39.04,88364.0,33.4987,33.5073,33.4046,33.4217,88364.0
2023-11-07 12:30:00,39.04,39.07,39.0,39.07,39377.0,33.4217,33.4474,33.3874,33.4474,39377.0
2023-11-07 13:00:00,39.07,39.11,39.03,39.08,44287.0,33.4474,33.4816,33.4131,33.4559,44287.0
2023-11-07 13:30:00,39.08,39.16,39.06,39.11,66171.0,33.4559,33.5244,33.4388,33.4816,66171.0
2023-11-07 14:00:00,39.11,39.12,39.05,39.09,55286.0,33.4816,33.4902,33.4302,33.4645,55286.0
2023-11-07 14:30:00,39.09,39.1,38.96,38.96,45176.0,33.4645,33.473,33.3532,33.3532,45176.0
2023-11-07 15:00:00,38.97,39.01,38.94,38.96,51571.0,33.3618,33.396,33.3361,33.3532,51571.0
2023-11-07 15:30:00,38.96,39.0,38.89,38.94,251599.0,33.3532,33.3874,33.2933,33.3361,251599.0
2023-11-08 09:30:00,38.84,39.03,38.73,38.92,115830.0,33.2505,33.4131,33.1563,33.319,115830.0
2023-11-08 10:00:00,38.99,38.99,38.78,38.85,62857.0,33.3789,33.3789,33.1991,33.259,62857.0
2023-11-08 10:30:00,38.87,38.9,38.77,38.77,61101.0,33.2761,33.3018,33.1905,33.1905,61101.0
2023-11-08 11:00:00,38.8,38.82,38.69,38.75,65031.0,33.2162,33.2333,33.1221,33.1734,65031.0
2023-11-08 11:30:00,38.74,38.74,38.6,38.62,45173.0,33.1649,33.1649,33.045,33.0621,45173.0
2023-11-08 12:00:00,38.62,38.63,38.57,38.59,61740.0,33.0621,33.0707,33.0193,33.0364,61740.0
2023-11-08 12:30:00,38.59,38.61,38.54,38.59,46766.0,33.0364,33.0536,32.9936,33.0364,46766.0
2023-11-08 13:00:00,38.59,38.64,38.56,38.59,66314.0,33.0364,33.0792,33.0108,33.0364,66314.0
2023-11-08 13:30:00,38.59,38.63,38.54,38.54,22023.0,33.0364,33.0707,32.9936,32.9936,22023.0
2023-11-08 14:00:00,38.54,38.6,38.51,38.59,57614.0,32.9936,33.045,32.968,33.0364,57614.0
2023-11-08 14:30:00,38.6,38.63,38.54,38.57,46295.0,33.045,33.0707,32.9936,33.0193,46295.0
2023-11-08 15:00:00,38.58,38.64,38.58,38.62,70044.0,33.0279,33.0792,33.0279,33.0621,70044.0
2023-11-08 15:30:00,38.61,38.66,38.58,38.65,152281.0,33.0536,33.0964,33.0279,33.0878,152281.0
2023-11-09 09:30:00,38.8,38.98,38.74,38.89,111884.0,33.2162,33.3703,33.1649,33.2933,111884.0
2023-11-09 10:00:00,38.87,38.92,38.78,38.88,57658.0,33.2761,33.319,33.1991,33.2847,57658.0
2023-11-09 10:30:00,38.88,38.99,38.86,38.97,58923.0,33.2847,33.3789,33.2676,33.3618,58923.0
2023-11-09 11:00:00,38.98,39.01,38.9,38.91,46928.0,33.3703,33.396,33.3018,33.3104,46928.0
2023-11-09 11:30:00,38.91,38.95,38.88,38.93,61645.0,33.3104,33.3446,33.2847,33.3275,61645.0
2023-11-09 12:00:00,38.93,39.03,38.89,38.97,58625.0,33.3275,33.4131,33.2933,33.3618,58625.0
2023-11-09 12:30:00,38.95,39.02,38.92,38.96,38621.0,33.3446,33.4046,33.319,33.3532,38621.0
2023-11-09 13:00:00,38.96,38.98,38.8,38.87,73036.0,33.3532,33.3703,33.2162,33.2761,73036.0
2023-11-09 13:30:00,38.85,38.88,38.75,38.76,61353.0,33.259,33.2847,33.1734,33.182,61353.0
2023-11-09 14:00:00,38.74,38.75,38.58,38.65,81085.0,33.1649,33.1734,33.0279,33.0878,81085.0
2023-11-09 14:30:00,38.65,38.68,38.56,38.6,56432.0,33.0878,33.1135,33.0108,33.045,56432.0
2023-11-09 15:00:00,38.59,38.62,38.55,38.58,52433.0,33.0364,33.0621,33.0022,33.0279,52433.0
2023-11-09 15:30:00,38.59,38.65,38.56,38.65,175584.0,33.0364,33.0878,33.0108,33.0878,175584.0
2023-11-10 09:30:00,38.77,38.77,38.31,38.34,149935.0,33.1905,33.1905,32.7967,32.8224,149935.0
2023-11-10 10:00:00,38.34,38.42,38.2,38.36,120839.0,32.8224,32.8909,32.7026,32.8395,120839.0
2023-11-10 10:30:00,38.36,38.44,38.29,38.37,75671.0,32.8395,32.908,32.7796,32.8481,75671.0
2023-11-10 11:00:00,38.37,38.5,38.37,38.47,92965.0,32.8481,32.9594,32.8481,32.9337,92965.0
2023-11-10 11:30:00,38.46,38.46,38.35,38.41,51920.0,32.9252,32.9252,32.831,32.8823,51920.0
2023-11-10 12:00:00,38.41,38.46,38.3,38.38,47233.0,32.8823,32.9252,32.7882,32.8567,47233.0
2023-11-10 12:30:00,38.37,38.47,38.36,38.4,52263.0,32.8481,32.9337,32.8395,32.8738,52263.0
2023-11-10 13:00:00,38.4,38.43,38.35,38.38,46187.0,32.8738,32.8995,32.831,32.8567,46187.0
2023-11-10 13:30:00,38.38,38.46,38.37,38.45,54570.0,32.8567,32.9252,32.8481,32.9166,54570.0
2023-11-10 14:00:00,38.45,38.49,38.42,38.44,52499.0,32.9166,32.9508,32.8909,32.908,52499.0
2023-11-10 14:30:00,38.44,38.45,38.37,38.41,48459.0,32.908,32.9166,32.8481,32.8823,48459.0
2023-11-10 15:00:00,38.41,38.53,38.4,38.52,52134.0,32.8823,32.9851,32.8738,32.9765,52134.0
2023-11-10 15:30:00,38.53,38.59,38.47,38.5,190736.0,32.9851,33.0364,32.9337,32.9594,190736.0
2023-11-13 09:30:00,38.35,38.42,38.13,38.39,86250.0,32.831,32.8909,32.6426,32.8652,86250.0
2023-11-13 10:00:00,38.38,38.62,38.34,38.57,68397.0,32.8567,33.0621,32.8224,33.0193,68397.0
2023-11-13 10:30:00,38.57,38.69,38.56,38.64,111576.0,33.0193,33.1221,33.0108,33.0792,111576.0
2023-11-13 11:00:00,38.64,38.81,38.62,38.81,87060.0,33.0792,33.2248,33.0621,33.2248,87060.0
2023-11-13 11:30:00,38.81,38.86,38.78,38.8,43847.0,33.2248,33.2676,33.1991,33.2162,43847.0
2023-11-13 12:00:00,38.81,38.82,38.72,38.77,43856.0,33.2248,33.2333,33.1477,33.1905,43856.0
2023-11-13 12:30:00,38.77,38.79,38.69,38.71,44933.0,33.1905,33.2077,33.1221,33.1392,44933.0
2023-11-13 13:00:00,38.71,38.73,38.65,38.69,30321.0,33.1392,33.1563,33.0878,33.1221,30321.0
2023-11-13 13:30:00,38.67,38.74,38.65,38.69,31263.0,33.1049,33.1649,33.0878,33.1221,31263.0
2023-11-13 14:00:00,38.68,38.73,38.66,38.69,61221.0,33.1135,33.1563,33.0964,33.1221,61221.0
2023-11-13 14:30:00,38.69,38.7,38.6,38.62,55942.0,33.1221,33.1306,33.045,33.0621,55942.0
2023-11-13 15:00:00,38.61,38.62,38.56,38.57,64894.0,33.0536,33.0621,33.0108,33.0193,64894.0
2023-11-13 15:30:00,38.56,38.61,38.52,38.54,177497.0,33.0108,33.0536,32.9765,32.9936,177497.0
2023-11-14 09:30:00,39.0,39.24,39.0,39.16,145140.0,33.3874,33.5929,33.3874,33.5244,145140.0
2023-11-14 10:00:00,39.15,39.33,39.13,39.31,118721.0,33.5159,33.6699,33.4987,33.6528,118721.0
2023-11-14 10:30:00,39.3,39.48,39.28,39.48,73526.0,33.6443,33.7984,33.6271,33.7984,73526.0
2023-11-14 11:00:00,39.49,39.63,39.49,39.62,83056.0,33.8069,33.9268,33.8069,33.9182,83056.0
2023-11-14 11:30:00,39.62,39.67,39.52,39.55,71891.0,33.9182,33.961,33.8326,33.8583,71891.0
2023-11-14 12:00:00,39.55,39.57,39.47,39.5,64988.0,33.8583,33.8754,33.7898,33.8155,64988.0
2023-11-14 12:30:00,39.49,39.52,39.42,39.43,38900.0,33.8069,33.8326,33.747,33.7556,38900.0
2023-11-14 13:00:00,39.43,39.51,39.4,39.5,53423.0,33.7556,33.824,33.7299,33.8155,53423.0
2023-11-14 13:30:00,39.5,39.55,39.47,39.48,36712.0,33.8155,33.8583,33.7898,33.7984,36712.0
2023-11-14 14:00:00,39.48,39.49,39.43,39.47,45468.0,33.7984,33.8069,33.7556,33.7898,45468.0
2023-11-14 14:30:00,39.48,39.53,39.4,39.53,64083.0,33.7984,33.8412,33.7299,33.8412,64083.0
2023-11-14 15:00:00,39.53,39.64,39.51,39.64,79007.0,33.8412,33.9353,33.824,33.9353,79007.0
2023-11-14 15:30:00,39.64,39.67,39.47,39.49,366399.0,33.9353,33.961,33.7898,33.8069,366399.0
2023-11-15 09:30:00,39.62,39.76,39.53,39.58,138750.0,33.9182,34.0381,33.8412,33.884,138750.0
2023-11-15 10:00:00,39.58,39.64,39.56,39.58,94676.0,33.884,33.9353,33.8669,33.884,94676.0
2023-11-15 10:30:00,39.58,39.63,39.54,39.61,50057.0,33.884,33.9268,33.8497,33.9097,50057.0
2023-11-15 11:00:00,39.61,39.65,39.57,39.64,39347.0,33.9097,33.9439,33.8754,33.9353,39347.0
2023-11-15 11:30:00,39.63,39.67,39.54,39.57,63094.0,33.9268,33.961,33.8497,33.8754,63094.0
2023-11-15 12:00:00,39.58,39.61,39.54,39.59,53578.0,33.884,33.9097,33.8497,33.8925,53578.0
2023-11-15 12:30:00,39.59,39.6,39.51,39.53,33677.0,33.8925,33.9011,33.824,33.8412,33677.0
2023-11-15 13:00:00,39.53,39.56,39.49,39.55,42950.0,33.8412,33.8669,33.8069,33.8583,42950.0
2023-11-15 13:30:00,39.55,39.55,39.49,39.51,26252.0,33.8583,33.8583,33.8069,33.824,26252.0
2023-11-15 14:00:00,39.5,39.55,39.47,39.54,50925.0,33.8155,33.8583,33.7898,33.8497,50925.0
2023-11-15 14:30:00,39.55,39.57,39.49,39.52,41413.0,33.8583,33.8754,33.8069,33.8326,41413.0
2023-11-15 15:00:00,39.52,39.52,39.46,39.51,71662.0,33.8326,33.8326,33.7812,33.824,71662.0
2023-11-15 15:30:00,39.51,39.53,39.48,39.5,252585.0,33.824,33.8412,33.7984,33.8155,252585.0
2023-11-16 09:30:00,39.42,39.56,39.41,39.48,94944.0,33.747,33.8669,33.7384,33.7984,94944.0
2023-11-16 10:00:00,39.47,39.51,39.38,39.47,56599.0,33.7898,33.824,33.7128,33.7898,56599.0
2023-11-16 10:30:00,39.47,39.49,39.28,39.32,68014.0,33.7898,33.8069,33.6271,33.6614,68014.0
2023-11-16 11:00:00,39.33,39.36,39.26,39.27,56162.0,33.6699,33.6956,33.61,33.6186,56162.0
2023-11-16 11:30:00,39.27,39.36,39.25,39.31,38730.0,33.6186,33.6956,33.6015,33.6528,38730.0
2023-11-16 12:00:00,39.32,39.35,39.25,39.29,47320.0,33.6614,33.6871,33.6015,33.6357,47320.0
2023-11-16 12:30:00,39.29,39.38,39.28,39.38,31157.0,33.6357,33.7128,33.6271,33.7128,31157.0
2023-11-16 13:00:00,39.38,39.41,39.34,39.39,78688.0,33.7128,33.7384,33.6785,33.7213,78688.0
2023-11-16 13:30:00,39.39,39.41,39.32,39.34,46183.0,33.7213,33.7384,33.6614,33.6785,46183.0
2023-11-16 14:00:00,39.34,39.38,39.31,39.33,52689.0,33.6785,33.7128,33.6528,33.6699,52689.0
2023-11-16 14:30:00,39.33,39.38,39.32,39.37,60465.0,33.6699,33.7128,33.6614,33.7042,60465.0
2023-11-16 15:00:00,39.37,39.39,39.31,39.33,55002.0,33.7042,33.7213,33.6528,33.6699,55002.0
2023-11-16 15:30:00,39.33,39.39,39.29,39.38,160076.0,33.6699,33.7213,33.6357,33.7128,160076.0
2023-11-17 09:30:00,39.59,39.7,39.49,39.56,106027.0,33.8925,33.9867,33.8069,33.8669,106027.0
2023-11-17 10:00:00,39.55,39.69,39.51,39.69,109711.0,33.8583,33.9781,33.824,33.9781,109711.0
2023-11-17 10:30:00,39.69,39.69,39.56,39.57,52734.0,33.9781,33.9781,33.8669,33.8754,52734.0
2023-11-17 11:00:00,39.58,39.61,39.48,39.48,50513.0,33.884,33.9097,33.7984,33.7984,50513.0
2023-11-17 11:30:00,39.47,39.49,39.38,39.4,48438.0,33.7898,33.8069,33.7128,33.7299,48438.0
2023-11-17 12:00:00,39.41,39.44,39.32,39.32,38157.0,33.7384,33.7641,33.6614,33.6614,38157.0
2023-11-17 12:30:00,39.33,39.42,39.32,39.39,50593.0,33.6699,33.747,33.6614,33.7213,50593.0
2023-11-17 13:00:00,39.38,39.45,39.37,39.45,32483.0,33.7128,33.7727,33.7042,33.7727,32483.0
2023-11-17 13:30:00,39.46,39.55,39.45,39.51,49070.0,33.7812,33.8583,33.7727,33.824,49070.0
2023-11-17 14:00:00,39.52,39.56,39.45,39.52,64583.0,33.8326,33.8669,33.7727,33.8326,64583.0
2023-11-17 14:30:00,39.52,39.55,39.46,39.48,42972.0,33.8326,33.8583,33.7812,33.7984,42972.0
2023-11-17 15:00:00,39.49,39.54,39.48,39.52,68996.0,33.8069,33.8497,33.7984,33.8326,68996.0
2023-11-17 15:30:00,39.53,39.54,39.46,39.51,138329.0,33.8412,33.8497,33.7812,33.824,138329.0
2023-11-20 09:30:00,39.42,39.48,39.25,39.38,84480.0,33.747,33.7984,33.6015,33.7128,84480.0
2023-11-20 10:00:00,39.38,39.5,39.35,39.41,74399.0,33.7128,33.8155,33.6871,33.7384,74399.0
2023-11-20 10:30:00,39.41,39.58,39.39,39.54,62436.0,33.7384,33.884,33.7213,33.8497,62436.0
2023-11-20 11:00:00,39.55,39.56,39.38,39.41,126365.0,33.8583,33.8669,33.7128,33.7384,126365.0
2023-11-20 11:30:00,39.41,39.46,39.39,39.43,139138.0,33.7384,33.7812,33.7213,33.7556,139138.0
2023-11-20 12:00:00,39.43,39.57,39.41,39.45,80862.0,33.7556,33.8754,33.7384,33.7727,80862.0
2023-11-20 12:30:00,39.46,39.47,39.41,39.44,31755.0,33.7812,33.7898,33.7384,33.7641,31755.0
2023-11-20 13:00:00,39.43,39.54,39.42,39.5,58040.0,33.7556,33.8497,33.747,33.8155,58040.0
2023-11-20 13:30:00,39.5,39.53,39.47,39.48,40018.0,33.8155,33.8412,33.7898,33.7984,40018.0
2023-11-20 14:00:00,39.47,39.49,39.44,39.46,61128.0,33.7898,33.8069,33.7641,33.7812,61128.0
2023-11-20 14:30:00,39.46,39.49,39.43,39.48,34147.0,33.7812,33.8069,33.7556,33.7984,34147.0
2023-11-20 15:00:00,39.47,39.51,39.46,39.48,64904.0,33.7898,33.824,33.7812,33.7984,64904.0
2023-11-20 15:30:00,39.49,39.55,39.47,39.48,200895.0,33.8069,33.8583,33.7898,33.7984,200895.0
2023-11-21 09:30:00,39.43,39.73,39.43,39.55,128107.0,33.7556,34.0124,33.7556,33.8583,128107.0
2023-11-21 10:00:00,39.55,39.61,39.46,39.54,55195.0,33.8583,33.9097,33.7812,33.8497,55195.0
2023-11-21 10:30:00,39.55,39.56,39.49,39.52,39069.0,33.8583,33.8669,33.8069,33.8326,39069.0
2023-11-21 11:00:00,39.52,39.56,39.42,39.42,130369.0,33.8326,33.8669,33.747,33.747,130369.0
2023-11-21 11:30:00,39.42,39.46,39.38,39.39,134101.0,33.747,33.7812,33.7128,33.7213,134101.0
2023-11-21 12:00:00,39.4,39.48,39.38,39.48,39245.0,33.7299,33.7984,33.7128,33.7984,39245.0
2023-11-21 12:30:00,39.48,39.51,39.45,39.5,33156.0,33.7984,33.824,33.7727,33.8155,33156.0
2023-11-21 13:00:00,39.5,39.5,39.41,39.42,38108.0,33.8155,33.8155,33.7384,33.747,38108.0
2023-11-21 13:30:00,39.41,39.45,39.4,39.41,41057.0,33.7384,33.7727,33.7299,33.7384,41057.0
2023-11-21 14:00:00,39.41,39.44,39.36,39.36,56369.0,33.7384,33.7641,33.6956,33.6956,56369.0
2023-11-21 14:30:00,39.36,39.38,39.28,39.34,74861.0,33.6956,33.7128,33.6271,33.6785,74861.0
2023-11-21 15:00:00,39.34,39.36,39.31,39.32,48717.0,33.6785,33.6956,33.6528,33.6614,48717.0
2023-11-21 15:30:00,39.32,39.38,39.31,39.37,158105.0,33.6614,33.7128,33.6528,33.7042,158105.0
2023-11-22 09:30:00,39.41,39.44,39.22,39.39,101924.0,33.7384,33.7641,33.5758,33.7213,101924.0
2023-11-22 10:00:00,39.38,39.38,39.23,39.36,58929.0,33.7128,33.7128,33.5843,33.6956,58929.0
2023-11-22 10:30:00,39.37,39.43,39.26,39.28,146417.0,33.7042,33.7556,33.61,33.6271,146417.0
2023-11-22 11:00:00,39.27,39.33,39.25,39.28,46501.0,33.6186,33.6699,33.6015,33.6271,46501.0
2023-11-22 11:30:00,39.28,39.33,39.25,39.33,144660.0,33.6271,33.6699,33.6015,33.6699,144660.0
2023-11-22 12:00:00,39.32,39.36,39.25,39.33,39837.0,33.6614,33.6956,33.6015,33.6699,39837.0
2023-11-22 12:30:00,39.33,39.34,39.27,39.33,38783.0,33.6699,33.6785,33.6186,33.6699,38783.0
2023-11-22 13:00:00,39.34,39.39,39.32,39.34,95064.0,33.6785,33.7213,33.6614,33.6785,95064.0
2023-11-22 13:30:00,39.34,39.36,39.23,39.26,132495.0,33.6785,33.6956,33.5843,33.61,132495.0
2023-11-22 14:00:00,39.27,39.36,39.26,39.36,59509.0,33.6186,33.6956,33.61,33.6956,59509.0
2023-11-22 14:30:00,39.35,39.36,39.27,39.32,42208.0,33.6871,33.6956,33.6186,33.6614,42208.0
2023-11-22 15:00:00,39.32,39.33,39.25,39.3,61826.0,33.6614,33.6699,33.6015,33.6443,61826.0
2023-11-22 15:30:00,39.3,39.32,39.24,39.27,297001.0,33.6443,33.6614,33.5929,33.6186,297001.0
2023-11-24 09:30:00,39.52,39.62,39.36,39.48,59227.0,33.8326,33.9182,33.6956,33.7984,59227.0
2023-11-24 10:00:00,39.49,39.65,39.49,39.64,87727.0,33.8069,33.9439,33.8069,33.9353,87727.0
2023-11-24 10:30:00,39.64,39.68,39.61,39.65,57664.0,33.9353,33.9696,33.9097,33.9439,57664.0
2023-11-24 11:00:00,39.64,39.7,39.59,39.6,99062.0,33.9353,33.9867,33.8925,33.9011,99062.0
2023-11-24 11:30:00,39.61,39.65,39.57,39.61,40218.0,33.9097,33.9439,33.8754,33.9097,40218.0
2023-11-24 12:00:00,39.61,39.64,39.59,39.59,54718.0,33.9097,33.9353,33.8925,33.8925,54718.0
2023-11-24 12:30:00,39.59,39.69,39.58,39.69,94235.0,33.8925,33.9781,33.884,33.9781,94235.0
2023-11-27 09:30:00,39.53,39.62,39.39,39.43,137980.0,33.8412,33.9182,33.7213,33.7556,137980.0
2023-11-27 10:00:00,39.45,39.51,39.42,39.46,49435.0,33.7727,33.824,33.747,33.7812,49435.0
2023-11-27 10:30:00,39.45,39.56,39.41,39.42,117125.0,33.7727,33.8669,33.7384,33.747,117125.0
2023-11-27 11:00:00,39.42,39.49,39.33,39.48,247921.0,33.747,33.8069,33.6699,33.7984,247921.0
2023-11-27 11:30:00,39.48,39.49,39.39,39.4,91545.0,33.7984,33.8069,33.7213,33.7299,91545.0
2023-11-27 12:00:00,39.41,39.42,39.37,39.4,60981.0,33.7384,33.747,33.7042,33.7299,60981.0
2023-11-27 12:30:00,39.41,39.46,39.4,39.41,61956.0,33.7384,33.7812,33.7299,33.7384,61956.0
2023-11-27 13:00:00,39.41,39.5,39.41,39.46,71637.0,33.7384,33.8155,33.7384,33.7812,71637.0
2023-11-27 13:30:00,39.47,39.54,39.46,39.49,120579.0,33.7898,33.8497,33.7812,33.8069,120579.0
2023-11-27 14:00:00,39.49,39.5,39.44,39.46,86580.0,33.8069,33.8155,33.7641,33.7812,86580.0
2023-11-27 14:30:00,39.46,39.48,39.41,39.42,156285.0,33.7812,33.7984,33.7384,33.747,156285.0
2023-11-27 15:00:00,39.42,39.42,39.34,39.35,158726.0,33.747,33.747,33.6785,33.6871,158726.0
2023-11-27 15:30:00,39.35,39.38,39.32,39.33,266627.0,33.6871,33.7128,33.6614,33.6699,266627.0
2023-11-28 09:30:00,39.3,39.51,39.2,39.46,132124.0,33.6443,33.824,33.5587,33.7812,132124.0
2023-11-28 10:00:00,39.47,39.5,39.26,39.27,105551.0,33.7898,33.8155,33.61,33.6186,105551.0
2023-11-28 10:30:00,39.27,39.41,39.26,39.39,83510.0,33.6186,33.7384,33.61,33.7213,83510.0
2023-11-28 11:00:00,39.39,39.42,39.3,39.36,60516.0,33.7213,33.747,33.6443,33.6956,60516.0
2023-11-28 11:30:00,39.36,39.41,39.35,39.38,55831.0,33.6956,33.7384,33.6871,33.7128,55831.0
2023-11-28 12:00:00,39.38,39.43,39.29,39.31,58068.0,33.7128,33.7556,33.6357,33.6528,58068.0
2023-11-28 12:30:00,39.31,39.33,39.27,39.29,40888.0,33.6528,33.6699,33.6186,33.6357,40888.0
2023-11-28 13:00:00,39.29,39.29,39.19,39.27,56043.0,33.6357,33.6357,33.5501,33.6186,56043.0
2023-11-28 13:30:00,39.27,39.28,39.19,39.2,41469.0,33.6186,33.6271,33.5501,33.5587,41469.0
2023-11-28 14:00:00,39.2,39.21,39.15,39.18,72728.0,33.5587,33.5672,33.5159,33.5415,72728.0
2023-11-28 14:30:00,39.18,39.32,39.18,39.32,34925.0,33.5415,33.6614,33.5415,33.6614,34925.0
2023-11-28 15:00:00,39.32,39.33,39.22,39.27,87422.0,33.6614,33.6699,33.5758,33.6186,87422.0
2023-11-28 15:30:00,39.26,39.27,39.2,39.23,153391.0,33.61,33.6186,33.5587,33.5843,153391.0
2023-11-29 09:30:00,39.28,39.39,39.14,39.27,109082.0,33.6271,33.7213,33.5073,33.6186,109082.0
2023-11-29 10:00:00,39.28,39.29,39.07,39.15,70444.0,33.6271,33.6357,33.4474,33.5159,70444.0
2023-11-29 10:30:00,39.16,39.3,39.12,39.26,63123.0,33.5244,33.6443,33.4902,33.61,63123.0
2023-11-29 11:00:00,39.27,39.33,39.15,39.16,54500.0,33.6186,33.6699,33.5159,33.5244,54500.0
2023-11-29 11:30:00,39.16,39.22,39.14,39.2,57122.0,33.5244,33.5758,33.5073,33.5587,57122.0
2023-11-29 12:00:00,39.2,39.26,39.17,39.22,51737.0,33.5587,33.61,33.533,33.5758,51737.0
2023-11-29 12:30:00,39.22,39.27,39.2,39.25,35557.0,33.5758,33.6186,33.5587,33.6015,35557.0
2023-11-29 13:00:00,39.26,39.3,39.24,39.27,44721.0,33.61,33.6443,33.5929,33.6186,44721.0
2023-11-29 13:30:00,39.27,39.3,39.2,39.27,40785.0,33.6186,33.6443,33.5587,33.6186,40785.0
2023-11-29 14:00:00,39.28,39.32,39.26,39.3,50585.0,33.6271,33.6614,33.61,33.6443,50585.0
2023-11-29 14:30:00,39.29,39.29,39.14,39.15,59472.0,33.6357,33.6357,33.5073,33.5159,59472.0
2023-11-29 15:00:00,39.16,39.19,39.05,39.07,74374.0,33.5244,33.5501,33.4302,33.4474,74374.0
2023-11-29 15:30:00,39.07,39.14,39.01,39.09,222094.0,33.4474,33.5073,33.396,33.4645,222094.0
2023-11-30 09:30:00,39.18,39.25,38.96,39.02,119130.0,33.5415,33.6015,33.3532,33.4046,119130.0
2023-11-30 10:00:00,39.03,39.14,38.94,39.11,79294.0,33.4131,33.5073,33.3361,33.4816,79294.0
2023-11-30 10:30:00,39.13,39.25,39.09,39.24,90516.0,33.4987,33.6015,33.4645,33.5929,90516.0
2023-11-30 11:00:00,39.25,39.3,39.2,39.26,82966.0,33.6015,33.6443,33.5587,33.61,82966.0
2023-11-30 11:30:00,39.26,39.28,39.1,39.12,70351.0,33.61,33.6271,33.473,33.4902,70351.0
2023-11-30 12:00:00,39.12,39.23,39.1,39.18,34442.0,33.4902,33.5843,33.473,33.5415,34442.0
2023-11-30 12:30:00,39.19,39.27,39.19,39.25,57494.0,33.5501,33.6186,33.5501,33.6015,57494.0
2023-11-30 13:00:00,39.24,39.31,39.2,39.27,47990.0,33.5929,33.6528,33.5587,33.6186,47990.0
2023-11-30 13:30:00,39.27,39.36,39.25,39.34,46539.0,33.6186,33.6956,33.6015,33.6785,46539.0
2023-11-30 14:00:00,39.35,39.38,39.32,39.36,62295.0,33.6871,33.7128,33.6614,33.6956,62295.0
2023-11-30 14:30:00,39.37,39.44,39.35,39.44,49250.0,33.7042,33.7641,33.6871,33.7641,49250.0
2023-11-30 15:00:00,39.44,39.44,39.34,39.37,64789.0,33.7641,33.7641,33.6785,33.7042,64789.0
2023-11-30 15:30:00,39.36,39.44,39.34,39.39,414088.0,33.6956,33.7641,33.6785,33.7213,414088.0
2023-12-01 09:30:00,39.53,39.93,39.5,39.93,163378.0,33.8412,34.1836,33.8155,34.1836,163378.0
2023-12-01 10:00:00,39.94,40.18,39.94,40.1,98877.0,34.1922,34.3976,34.1922,34.3291,98877.0
2023-12-01 10:30:00,40.1,40.11,39.92,39.93,174991.0,34.3291,34.3377,34.175,34.1836,174991.0
2023-12-01 11:00:00,39.93,40.01,39.85,39.99,106584.0,34.1836,34.2521,34.1151,34.235,106584.0
2023-12-01 11:30:00,39.98,40.08,39.93,40.05,78108.0,34.2264,34.312,34.1836,34.2863,78108.0
2023-12-01 12:00:00,40.05,40.19,40.04,40.12,65999.0,34.2863,34.4062,34.2778,34.3463,65999.0
2023-12-01 12:30:00,40.11,40.17,40.09,40.12,59446.0,34.3377,34.3891,34.3206,34.3463,59446.0
2023-12-01 13:00:00,40.14,40.18,40.09,40.15,51113.0,34.3634,34.3976,34.3206,34.3719,51113.0
2023-12-01 13:30:00,40.13,40.29,40.11,40.29,39352.0,34.3548,34.4918,34.3377,34.4918,39352.0
2023-12-01 14:00:00,40.31,40.35,40.27,40.34,47938.0,34.5089,34.5432,34.4747,34.5346,47938.0
2023-12-01 14:30:00,40.34,40.35,40.28,40.34,55112.0,34.5346,34.5432,34.4832,34.5346,55112.0
2023-12-01 15:00:00,40.34,40.4,40.32,40.38,65243.0,34.5346,34.586,34.5175,34.5688,65243.0
2023-12-01 15:30:00,40.38,40.42,40.28,40.3,551595.0,34.5688,34.6031,34.4832,34.5004,551595.0
2023-12-04 09:30:00,40.0,40.42,39.98,40.22,141125.0,34.2435,34.6031,34.2264,34.4319,141125.0
2023-12-04 10:00:00,40.22,40.31,40.14,40.23,78342.0,34.4319,34.5089,34.3634,34.4404,78342.0
2023-12-04 10:30:00,40.23,40.35,40.2,40.3,156437.0,34.4404,34.5432,34.4147,34.5004,156437.0
2023-12-04 11:00:00,40.29,40.52,40.28,40.5,151116.0,34.4918,34.6887,34.4832,34.6716,151116.0
2023-12-04 11:30:00,40.5,40.58,40.46,40.56,78347.0,34.6716,34.7401,34.6373,34.7229,78347.0
2023-12-04 12:00:00,40.56,40.61,40.54,40.55,68719.0,34.7229,34.7657,34.7058,34.7144,68719.0
2023-12-04 12:30:00,40.55,40.58,40.44,40.57,71431.0,34.7144,34.7401,34.6202,34.7315,71431.0
2023-12-04 13:00:00,40.57,40.57,40.49,40.56,38055.0,34.7315,34.7315,34.663,34.7229,38055.0
2023-12-04 13:30:00,40.56,40.59,40.47,40.54,78095.0,34.7229,34.7486,34.6459,34.7058,78095.0
2023-12-04 14:00:00,40.55,40.62,40.55,40.57,79815.0,34.7144,34.7743,34.7144,34.7315,79815.0
2023-12-04 14:30:00,40.56,40.63,40.55,40.62,72988.0,34.7229,34.7829,34.7144,34.7743,72988.0
2023-12-04 15:00:00,40.63,40.64,40.58,40.59,66254.0,34.7829,34.7914,34.7401,34.7486,66254.0
2023-12-04 15:30:00,40.59,40.64,40.56,40.6,233157.0,34.7486,34.7914,34.7229,34.7572,233157.0
2023-12-05 09:30:00,40.47,40.66,40.4,40.62,109210.0,34.6459,34.8085,34.586,34.7743,109210.0
2023-12-05 10:00:00,40.63,40.83,40.63,40.79,142646.0,34.7829,34.9541,34.7829,34.9198,142646.0
2023-12-05 10:30:00,40.8,40.83,40.71,40.74,68676.0,34.9284,34.9541,34.8514,34.877,68676.0
2023-12-05 11:00:00,40.73,40.76,40.58,40.66,53107.0,34.8685,34.8942,34.7401,34.8085,53107.0
2023-12-05 11:30:00,40.67,40.69,40.59,40.64,60547.0,34.8171,34.8342,34.7486,34.7914,60547.0
2023-12-05 12:00:00,40.65,40.71,40.61,40.63,55502.0,34.8,34.8514,34.7657,34.7829,55502.0
2023-12-05 12:30:00,40.63,40.63,40.51,40.57,45841.0,34.7829,34.7829,34.6801,34.7315,45841.0
2023-12-05 13:00:00,40.57,40.63,40.52,40.58,72096.0,34.7315,34.7829,34.6887,34.7401,72096.0
2023-12-05 13:30:00,40.58,40.67,40.56,40.61,91511.0,34.7401,34.8171,34.7229,34.7657,91511.0
2023-12-05 14:00:00,40.61,40.65,40.52,40.54,107753.0,34.7657,34.8,34.6887,34.7058,107753.0
2023-12-05 14:30:00,40.53,40.56,40.44,40.53,79072.0,34.6973,34.7229,34.6202,34.6973,79072.0
2023-12-05 15:00:00,40.52,40.54,40.44,40.45,107552.0,34.6887,34.7058,34.6202,34.6288,107552.0
2023-12-05 15:30:00,40.45,40.51,40.44,40.47,242109.0,34.6288,34.6801,34.6202,34.6459,242109.0
2023-12-06 09:30:00,40.71,41.07,40.71,40.99,194237.0,34.8514,35.1595,34.8514,35.0911,194237.0
2023-12-06 10:00:00,41.02,41.33,41.0,41.23,124621.0,35.1167,35.3821,35.0996,35.2965,124621.0
2023-12-06 10:30:00,41.23,41.25,41.12,41.16,54567.0,35.2965,35.3136,35.2023,35.2366,54567.0
2023-12-06 11:00:00,41.15,41.2,41.01,41.04,70617.0,35.228,35.2708,35.1082,35.1339,70617.0
2023-12-06 11:30:00,41.03,41.11,40.97,41.03,81596.0,35.1253,35.1938,35.0739,35.1253,81596.0
2023-12-06 12:00:00,41.03,41.04,40.93,40.93,51649.0,35.1253,35.1339,35.0397,35.0397,51649.0
2023-12-06 12:30:00,40.93,41.08,40.92,40.96,52032.0,35.0397,35.1681,35.0311,35.0654,52032.0
2023-12-06 13:00:00,40.98,41.05,40.92,41.05,57988.0,35.0825,35.1424,35.0311,35.1424,57988.0
2023-12-06 13:30:00,41.03,41.06,40.99,41.02,38609.0,35.1253,35.151,35.0911,35.1167,38609.0
2023-12-06 14:00:00,41.01,41.06,40.93,40.94,56540.0,35.1082,35.151,35.0397,35.0483,56540.0
2023-12-06 14:30:00,40.95,40.95,40.82,40.84,49428.0,35.0568,35.0568,34.9455,34.9626,49428.0
2023-12-06 15:00:00,40.84,40.85,40.72,40.73,104196.0,34.9626,34.9712,34.8599,34.8685,104196.0
2023-12-06 15:30:00,40.72,40.78,40.67,40.69,256138.0,34.8599,34.9113,34.8171,34.8342,256138.0
2023-12-07 09:30:00,40.75,40.84,40.49,40.55,135283.0,34.8856,34.9626,34.663,34.7144,135283.0
2023-12-07 10:00:00,40.52,40.57,40.42,40.51,123913.0,34.6887,34.7315,34.6031,34.6801,123913.0
2023-12-07 10:30:00,40.5,40.56,40.4,40.55,65027.0,34.6716,34.7229,34.586,34.7144,65027.0
2023-12-07 11:00:00,40.55,40.76,40.53,40.75,108192.0,34.7144,34.8942,34.6973,34.8856,108192.0
2023-12-07 11:30:00,40.75,40.85,40.73,40.85,65577.0,34.8856,34.9712,34.8685,34.9712,65577.0
2023-12-07 12:00:00,40.86,40.88,40.76,40.8,81245.0,34.9798,34.9969,34.8942,34.9284,81245.0
2023-12-07 12:30:00,40.8,40.92,40.79,40.8,64401.0,34.9284,35.0311,34.9198,34.9284,64401.0
2023-12-07 13:00:00,40.8,40.84,40.77,40.8,80093.0,34.9284,34.9626,34.9027,34.9284,80093.0
2023-12-07 13:30:00,40.8,40.84,40.77,40.83,57742.0,34.9284,34.9626,34.9027,34.9541,57742.0
2023-12-07 14:00:00,40.82,40.86,40.78,40.78,63078.0,34.9455,34.9798,34.9113,34.9113,63078.0
2023-12-07 14:30:00,40.78,40.8,40.7,40.7,104274.0,34.9113,34.9284,34.8428,34.8428,104274.0
2023-12-07 15:00:00,40.7,40.78,40.69,40.77,65498.0,34.8428,34.9113,34.8342,34.9027,65498.0
2023-12-07 15:30:00,40.77,40.78,40.72,40.76,214025.0,34.9027,34.9113,34.8599,34.8942,214025.0
2023-12-08 09:30:00,40.76,40.76,40.56,40.6,119652.0,34.8942,34.8942,34.7229,34.7572,119652.0
2023-12-08 10:00:00,40.62,40.85,40.6,40.8,86348.0,34.7743,34.9712,34.7572,34.9284,86348.0
2023-12-08 10:30:00,40.8,40.82,40.63,40.78,83637.0,34.9284,34.9455,34.7829,34.9113,83637.0
2023-12-08 11:00:00,40.78,40.81,40.64,40.68,98094.0,34.9113,34.937,34.7914,34.8257,98094.0
2023-12-08 11:30:00,40.7,40.71,40.61,40.65,91197.0,34.8428,34.8514,34.7657,34.8,91197.0
2023-12-08 12:00:00,40.64,40.66,40.55,40.64,76202.0,34.7914,34.8085,34.7144,34.7914,76202.0
2023-12-08 12:30:00,40.63,40.68,40.55,40.67,48986.0,34.7829,34.8257,34.7144,34.8171,48986.0
2023-12-08 13:00:00,40.66,40.69,40.58,40.6,36501.0,34.8085,34.8342,34.7401,34.7572,36501.0
2023-12-08 13:30:00,40.6,40.65,40.59,40.59,49595.0,34.7572,34.8,34.7486,34.7486,49595.0
2023-12-08 14:00:00,40.58,40.59,40.55,40.55,53835.0,34.7401,34.7486,34.7144,34.7144,53835.0
2023-12-08 14:30:00,40.56,40.61,40.54,40.6,68286.0,34.7229,34.7657,34.7058,34.7572,68286.0
2023-12-08 15:00:00,40.6,40.67,40.58,40.66,78700.0,34.7572,34.8171,34.7401,34.8085,78700.0
2023-12-08 15:30:00,40.65,40.68,40.61,40.61,200750.0,34.8,34.8257,34.7657,34.7657,200750.0
2023-12-11 09:30:00,40.68,40.81,40.35,40.39,151241.0,34.8257,34.937,34.5432,34.5774,151241.0
2023-12-11 10:00:00,40.4,40.58,40.4,40.44,75270.0,34.586,34.7401,34.586,34.6202,75270.0
2023-12-11 10:30:00,40.46,40.54,40.4,40.49,66200.0,34.6373,34.7058,34.586,34.663,66200.0
2023-12-11 11:00:00,40.48,40.53,40.3,40.36,199384.0,34.6545,34.6973,34.5004,34.5517,199384.0
2023-12-11 11:30:00,40.36,40.37,40.26,40.36,140393.0,34.5517,34.5603,34.4661,34.5517,140393.0
2023-12-11 12:00:00,40.37,40.38,40.31,40.37,108201.0,34.5603,34.5688,34.5089,34.5603,108201.0
2023-12-11 12:30:00,40.38,40.39,40.31,40.35,115116.0,34.5688,34.5774,34.5089,34.5432,115116.0
2023-12-11 13:00:00,40.36,40.36,40.31,40.35,49499.0,34.5517,34.5517,34.5089,34.5432,49499.0
2023-12-11 13:30:00,40.36,40.4,40.33,40.37,62784.0,34.5517,34.586,34.526,34.5603,62784.0
2023-12-11 14:00:00,40.38,40.38,40.31,40.34,69124.0,34.5688,34.5688,34.5089,34.5346,69124.0
2023-12-11 14:30:00,40.34,40.34,40.27,40.3,79210.0,34.5346,34.5346,34.4747,34.5004,79210.0
2023-12-11 15:00:00,40.3,40.33,40.27,40.33,88450.0,34.5004,34.526,34.4747,34.526,88450.0
2023-12-11 15:30:00,40.32,40.41,40.29,40.39,202557.0,34.5175,34.5945,34.4918,34.5774,202557.0
2023-12-12 09:30:00,40.37,40.47,39.97,40.07,172077.0,34.5603,34.6459,34.2178,34.3035,172077.0
2023-12-12 10:00:00,40.07,40.17,40.02,40.09,81958.0,34.3035,34.3891,34.2607,34.3206,81958.0
2023-12-12 10:30:00,40.09,40.17,40.05,40.13,90737.0,34.3206,34.3891,34.2863,34.3548,90737.0
2023-12-12 11:00:00,40.13,40.13,40.03,40.08,58798.0,34.3548,34.3548,34.2692,34.312,58798.0
2023-12-12 11:30:00,40.07,40.16,40.04,40.15,81488.0,34.3035,34.3805,34.2778,34.3719,81488.0
2023-12-12 12:00:00,40.16,40.19,40.13,40.15,55728.0,34.3805,34.4062,34.3548,34.3719,55728.0
2023-12-12 12:30:00,40.16,40.18,40.14,40.16,35390.0,34.3805,34.3976,34.3634,34.3805,35390.0
2023-12-12 13:00:00,40.16,40.2,40.11,40.12,67382.0,34.3805,34.4147,34.3377,34.3463,67382.0
2023-12-12 13:30:00,40.12,40.17,40.1,40.16,30393.0,34.3463,34.3891,34.3291,34.3805,30393.0
2023-12-12 14:00:00,40.16,40.16,40.06,40.06,44788.0,34.3805,34.3805,34.2949,34.2949,44788.0
2023-12-12 14:30:00,40.06,40.08,40.02,40.08,79403.0,34.2949,34.312,34.2607,34.312,79403.0
2023-12-12 15:00:00,40.08,40.16,40.05,40.16,95668.0,34.312,34.3805,34.2863,34.3805,95668.0
2023-12-12 15:30:00,40.16,40.25,40.13,40.24,287534.0,34.3805,34.4576,34.3548,34.449,287534.0
2023-12-13 09:30:00,40.24,40.28,40.01,40.23,183416.0,34.449,34.4832,34.2521,34.4404,183416.0
2023-12-13 10:00:00,40.23,40.29,40.07,40.29,107901.0,34.4404,34.4918,34.3035,34.4918,107901.0
2023-12-13 10:30:00,40.29,40.39,40.24,40.25,72891.0,34.4918,34.5774,34.449,34.4576,72891.0
2023-12-13 11:00:00,40.25,40.39,40.22,40.37,106062.0,34.4576,34.5774,34.4319,34.5603,106062.0
2023-12-13 11:30:00,40.38,40.44,40.36,40.42,67323.0,34.5688,34.6202,34.5517,34.6031,67323.0
2023-12-13 12:00:00,40.41,40.45,40.39,40.44,85442.0,34.5945,34.6288,34.5774,34.6202,85442.0
2023-12-13 12:30:00,40.43,40.46,40.31,40.31,45960.0,34.6116,34.6373,34.5089,34.5089,45960.0
2023-12-13 13:00:00,40.32,40.43,40.31,40.34,110124.0,34.5175,34.6116,34.5089,34.5346,110124.0
2023-12-13 13:30:00,40.34,40.35,40.29,40.31,77815.0,34.5346,34.5432,34.4918,34.5089,77815.0
2023-12-13 14:00:00,40.33,40.77,40.33,40.76,172677.0,34.526,34.9027,34.526,34.8942,172677.0
2023-12-13 14:30:00,40.76,41.07,40.73,41.05,116758.0,34.8942,35.1595,34.8685,35.1424,116758.0
2023-12-13 15:00:00,41.05,41.07,40.97,41.02,118566.0,35.1424,35.1595,35.0739,35.1167,118566.0
2023-12-13 15:30:00,41.0,41.05,40.93,40.97,336406.0,35.0996,35.1424,35.0397,35.0739,336406.0
2023-12-14 09:30:00,40.42,40.66,40.31,40.4,286774.0,35.2276,35.4368,35.1317,35.2102,286774.0
2023-12-14 10:00:00,40.4,40.44,40.29,40.38,193964.0,35.2102,35.245,35.1143,35.1928,193964.0
2023-12-14 10:30:00,40.37,40.46,40.33,40.41,217849.0,35.184,35.2625,35.1492,35.2189,217849.0
2023-12-14 11:00:00,40.4,40.4,40.27,40.35,91519.0,35.2102,35.2102,35.0969,35.1666,91519.0
2023-12-14 11:30:00,40.34,40.39,40.28,40.35,76508.0,35.1579,35.2015,35.1056,35.1666,76508.0
2023-12-14 12:00:00,40.36,40.39,40.26,40.28,91916.0,35.1753,35.2015,35.0882,35.1056,91916.0
2023-12-14 12:30:00,40.28,40.34,40.23,40.23,81537.0,35.1056,35.1579,35.062,35.062,81537.0
2023-12-14 13:00:00,40.23,40.28,40.14,40.24,81649.0,35.062,35.1056,34.9836,35.0707,81649.0
2023-12-14 13:30:00,40.24,40.26,40.12,40.17,77810.0,35.0707,35.0882,34.9662,35.0097,77810.0
2023-12-14 14:00:00,40.16,40.25,40.14,40.21,125293.0,35.001,35.0795,34.9836,35.0446,125293.0
2023-12-14 14:30:00,40.21,40.21,40.09,40.11,96997.0,35.0446,35.0446,34.94,34.9574,96997.0
2023-12-14 15:00:00,40.11,40.12,39.98,40.0,126946.0,34.9574,34.9662,34.8441,34.8616,126946.0
2023-12-14 15:30:00,40.0,40.11,39.95,40.07,522730.0,34.8616,34.9574,34.818,34.9226,522730.0
2023-12-15 09:30:00,40.27,40.37,39.91,39.91,165768.0,35.0969,35.184,34.7831,34.7831,165768.0
2023-12-15 10:00:00,39.91,39.96,39.67,39.68,204593.0,34.7831,34.8267,34.574,34.5827,204593.0
2023-12-15 10:30:00,39.67,39.77,39.57,39.58,117983.0,34.574,34.6611,34.4868,34.4955,117983.0
2023-12-15 11:00:00,39.59,39.68,39.5,39.51,116377.0,34.5042,34.5827,34.4258,34.4345,116377.0
2023-12-15 11:30:00,39.5,39.54,39.38,39.39,112588.0,34.4258,34.4607,34.3212,34.3299,112588.0
2023-12-15 12:00:00,39.4,39.47,39.39,39.44,61387.0,34.3386,34.3997,34.3299,34.3735,61387.0
2023-12-15 12:30:00,39.44,39.46,39.33,39.37,48846.0,34.3735,34.3909,34.2776,34.3125,48846.0
2023-12-15 13:00:00,39.36,39.36,39.17,39.19,65606.0,34.3038,34.3038,34.1382,34.1556,65606.0
2023-12-15 13:30:00,39.21,39.26,39.12,39.14,108305.0,34.1731,34.2166,34.0946,34.112,108305.0
2023-12-15 14:00:00,39.14,39.14,38.96,38.96,88130.0,34.112,34.112,33.9552,33.9552,88130.0
2023-12-15 14:30:00,38.96,38.97,38.71,38.75,147754.0,33.9552,33.9639,33.7373,33.7721,147754.0
2023-12-15 15:00:00,38.75,38.76,38.64,38.75,172170.0,33.7721,33.7809,33.6763,33.7721,172170.0
2023-12-15 15:30:00,38.75,38.84,38.68,38.68,466405.0,33.7721,33.8506,33.7111,33.7111,466405.0
2023-12-18 09:30:00,38.91,39.04,38.62,38.73,180028.0,33.9116,34.0249,33.6588,33.7547,180028.0
2023-12-18 10:00:00,38.73,38.82,38.55,38.59,120243.0,33.7547,33.8332,33.5978,33.6327,120243.0
2023-12-18 10:30:00,38.59,38.71,38.52,38.7,102335.0,33.6327,33.7373,33.5717,33.7286,102335.0
2023-12-18 11:00:00,38.68,38.76,38.62,38.75,150391.0,33.7111,33.7809,33.6588,33.7721,150391.0
2023-12-18 11:30:00,38.75,38.75,38.58,38.62,145778.0,33.7721,33.7721,33.624,33.6588,145778.0
2023-12-18 12:00:00,38.62,38.68,38.54,38.61,175288.0,33.6588,33.7111,33.5891,33.6501,175288.0
2023-12-18 12:30:00,38.62,38.68,38.58,38.62,149801.0,33.6588,33.7111,33.624,33.6588,149801.0
2023-12-18 13:00:00,38.62,38.72,38.6,38.72,122700.0,33.6588,33.746,33.6414,33.746,122700.0
2023-12-18 13:30:00,38.71,38.72,38.64,38.66,114448.0,33.7373,33.746,33.6763,33.6937,114448.0
2023-12-18 14:00:00,38.67,38.67,38.56,38.57,85692.0,33.7024,33.7024,33.6066,33.6153,85692.0
2023-12-18 14:30:00,38.57,38.62,38.55,38.59,100718.0,33.6153,33.6588,33.5978,33.6327,100718.0
2023-12-18 15:00:00,38.59,38.62,38.56,38.61,92696.0,33.6327,33.6588,33.6066,33.6501,92696.0
2023-12-18 15:30:00,38.6,38.61,38.52,38.55,354921.0,33.6414,33.6501,33.5717,33.5978,354921.0
2023-12-19 09:30:00,38.65,38.85,38.5,38.57,179469.0,33.685,33.8593,33.5543,33.6153,179469.0
2023-12-19 10:00:00,38.58,38.66,38.44,38.63,131996.0,33.624,33.6937,33.502,33.6676,131996.0
2023-12-19 10:30:00,38.62,38.67,38.53,38.63,86878.0,33.6588,33.7024,33.5804,33.6676,86878.0
2023-12-19 11:00:00,38.63,38.76,38.61,38.69,94181.0,33.6676,33.7809,33.6501,33.7199,94181.0
2023-12-19 11:30:00,38.69,38.69,38.59,38.6,95118.0,33.7199,33.7199,33.6327,33.6414,95118.0
2023-12-19 12:00:00,38.59,38.65,38.58,38.61,133502.0,33.6327,33.685,33.624,33.6501,133502.0
2023-12-19 12:30:00,38.61,38.67,38.52,38.52,123901.0,33.6501,33.7024,33.5717,33.5717,123901.0
2023-12-19 13:00:00,38.52,38.54,38.44,38.47,97597.0,33.5717,33.5891,33.502,33.5281,97597.0
2023-12-19 13:30:00,38.47,38.66,38.46,38.65,141748.0,33.5281,33.6937,33.5194,33.685,141748.0
2023-12-19 14:00:00,38.64,38.67,38.52,38.58,141022.0,33.6763,33.7024,33.5717,33.624,141022.0
2023-12-19 14:30:00,38.58,38.65,38.57,38.63,85264.0,33.624,33.685,33.6153,33.6676,85264.0
2023-12-19 15:00:00,38.63,38.64,38.46,38.48,124229.0,33.6676,33.6763,33.5194,33.5368,124229.0
2023-12-19 15:30:00,38.48,38.52,38.42,38.5,341007.0,33.5368,33.5717,33.4845,33.5543,341007.0
2023-12-20 09:30:00,38.51,38.64,38.29,38.33,202799.0,33.563,33.6763,33.3712,33.4061,202799.0
2023-12-20 10:00:00,38.34,38.38,38.18,38.22,100926.0,33.4148,33.4497,33.2754,33.3102,100926.0
2023-12-20 10:30:00,38.22,38.43,38.21,38.43,100969.0,33.3102,33.4933,33.3015,33.4933,100969.0
2023-12-20 11:00:00,38.43,38.54,38.39,38.53,112278.0,33.4933,33.5891,33.4584,33.5804,112278.0
2023-12-20 11:30:00,38.54,38.6,38.46,38.6,125979.0,33.5891,33.6414,33.5194,33.6414,125979.0
2023-12-20 12:00:00,38.59,38.6,38.51,38.57,65514.0,33.6327,33.6414,33.563,33.6153,65514.0
2023-12-20 12:30:00,38.57,38.62,38.53,38.61,113796.0,33.6153,33.6588,33.5804,33.6501,113796.0
2023-12-20 13:00:00,38.61,38.72,38.6,38.72,115896.0,33.6501,33.746,33.6414,33.746,115896.0
2023-12-20 13:30:00,38.73,38.77,38.62,38.69,99649.0,33.7547,33.7896,33.6588,33.7199,99649.0
2023-12-20 14:00:00,38.69,38.69,38.63,38.67,72168.0,33.7199,33.7199,33.6676,33.7024,72168.0
2023-12-20 14:30:00,38.67,38.68,38.41,38.41,94430.0,33.7024,33.7111,33.4758,33.4758,94430.0
2023-12-20 15:00:00,38.41,38.52,38.33,38.48,192445.0,33.4758,33.5717,33.4061,33.5368,192445.0
2023-12-20 15:30:00,38.48,38.51,38.3,38.3,410931.0,33.5368,33.563,33.38,33.38,410931.0
2023-12-21 09:30:00,38.65,38.84,38.56,38.73,184666.0,33.685,33.8506,33.6066,33.7547,184666.0
2023-12-21 10:00:00,38.72,38.74,38.54,38.62,157500.0,33.746,33.7634,33.5891,33.6588,157500.0
2023-12-21 10:30:00,38.62,38.76,38.61,38.7,220629.0,33.6588,33.7809,33.6501,33.7286,220629.0
2023-12-21 11:00:00,38.7,38.76,38.65,38.76,134335.0,33.7286,33.7809,33.685,33.7809,134335.0
2023-12-21 11:30:00,38.76,38.77,38.68,38.7,102334.0,33.7809,33.7896,33.7111,33.7286,102334.0
2023-12-21 12:00:00,38.69,38.69,38.53,38.58,75851.0,33.7199,33.7199,33.5804,33.624,75851.0
2023-12-21 12:30:00,38.58,38.61,38.51,38.57,87383.0,33.624,33.6501,33.563,33.6153,87383.0
2023-12-21 13:00:00,38.56,38.6,38.39,38.51,114058.0,33.6066,33.6414,33.4584,33.563,114058.0
2023-12-21 13:30:00,38.53,38.56,38.49,38.55,53980.0,33.5804,33.6066,33.5455,33.5978,53980.0
2023-12-21 14:00:00,38.56,38.63,38.55,38.62,72146.0,33.6066,33.6676,33.5978,33.6588,72146.0
2023-12-21 14:30:00,38.62,38.7,38.58,38.65,86295.0,33.6588,33.7286,33.624,33.685,86295.0
2023-12-21 15:00:00,38.66,38.68,38.61,38.66,86096.0,33.6937,33.7111,33.6501,33.6937,86096.0
2023-12-21 15:30:00,38.66,38.74,38.59,38.74,407394.0,33.6937,33.7634,33.6327,33.7634,407394.0
2023-12-22 09:30:00,38.83,39.2,38.83,39.1,179653.0,33.8419,34.1643,33.8419,34.0772,179653.0
2023-12-22 10:00:00,39.11,39.16,38.97,39.01,99955.0,34.0859,34.1295,33.9639,33.9987,99955.0
2023-12-22 10:30:00,39.01,39.02,38.87,38.88,85503.0,33.9987,34.0075,33.8767,33.8854,85503.0
2023-12-22 11:00:00,38.88,38.97,38.86,38.96,68500.0,33.8854,33.9639,33.868,33.9552,68500.0
2023-12-22 11:30:00,38.95,38.97,38.79,38.81,88146.0,33.9465,33.9639,33.807,33.8244,88146.0
2023-12-22 12:00:00,38.81,38.84,38.78,38.8,73290.0,33.8244,33.8506,33.7983,33.8157,73290.0
2023-12-22 12:30:00,38.8,38.84,38.76,38.82,49050.0,33.8157,33.8506,33.7809,33.8332,49050.0
2023-12-22 13:00:00,38.82,38.84,38.79,38.84,45746.0,33.8332,33.8506,33.807,33.8506,45746.0
2023-12-22 13:30:00,38.84,38.85,38.8,38.83,48040.0,33.8506,33.8593,33.8157,33.8419,48040.0
2023-12-22 14:00:00,38.83,38.83,38.63,38.64,113019.0,33.8419,33.8419,33.6676,33.6763,113019.0
2023-12-22 14:30:00,38.63,38.78,38.61,38.78,61815.0,33.6676,33.7983,33.6501,33.7983,61815.0
2023-12-22 15:00:00,38.78,38.82,38.69,38.76,105100.0,33.7983,33.8332,33.7199,33.7809,105100.0
2023-12-22 15:30:00,38.77,38.83,38.71,38.76,402516.0,33.7896,33.8419,33.7373,33.7809,402516.0
2023-12-26 09:30:00,38.7,38.75,38.56,38.7,103751.0,33.7286,33.7721,33.6066,33.7286,103751.0
2023-12-26 10:00:00,38.71,38.83,38.71,38.8,51679.0,33.7373,33.8419,33.7373,33.8157,51679.0
2023-12-26 10:30:00,38.8,38.95,38.8,38.88,73924.0,33.8157,33.9465,33.8157,33.8854,73924.0
2023-12-26 11:00:00,38.88,38.89,38.81,38.83,51096.0,33.8854,33.8942,33.8244,33.8419,51096.0
2023-12-26 11:30:00,38.82,38.84,38.79,38.8,32110.0,33.8332,33.8506,33.807,33.8157,32110.0
2023-12-26 12:00:00,38.8,38.85,38.77,38.82,44974.0,33.8157,33.8593,33.7896,33.8332,44974.0
2023-12-26 12:30:00,38.82,38.88,38.8,38.84,40368.0,33.8332,33.8854,33.8157,33.8506,40368.0
2023-12-26 13:00:00,38.85,38.9,38.85,38.88,44167.0,33.8593,33.9029,33.8593,33.8854,44167.0
2023-12-26 13:30:00,38.89,38.9,38.85,38.89,49892.0,33.8942,33.9029,33.8593,33.8942,49892.0
2023-12-26 14:00:00,38.89,38.92,38.87,38.92,81623.0,33.8942,33.9203,33.8767,33.9203,81623.0
2023-12-26 14:30:00,38.93,38.98,38.91,38.94,46860.0,33.929,33.9726,33.9116,33.9377,46860.0
2023-12-26 15:00:00,38.93,38.95,38.88,38.93,62375.0,33.929,33.9465,33.8854,33.929,62375.0
2023-12-26 15:30:00,38.93,38.97,38.91,38.96,167027.0,33.929,33.9639,33.9116,33.9552,167027.0
2023-12-27 09:30:00,38.8,39.14,38.8,39.0,234259.0,33.8157,34.112,33.8157,33.99,234259.0
2023-12-27 10:00:00,38.99,39.08,38.94,38.98,104385.0,33.9813,34.0598,33.9377,33.9726,104385.0
2023-12-27 10:30:00,38.98,39.0,38.87,38.93,110652.0,33.9726,33.99,33.8767,33.929,110652.0
2023-12-27 11:00:00,38.92,38.96,38.9,38.93,70180.0,33.9203,33.9552,33.9029,33.929,70180.0
2023-12-27 11:30:00,38.93,38.97,38.89,38.96,160822.0,33.929,33.9639,33.8942,33.9552,160822.0
2023-12-27 12:00:00,38.96,39.03,38.95,38.96,133730.0,33.9552,34.0162,33.9465,33.9552,133730.0
2023-12-27 12:30:00,38.97,39.01,38.96,39.0,59656.0,33.9639,33.9987,33.9552,33.99,59656.0
2023-12-27 13:00:00,39.0,39.09,39.0,39.07,70682.0,33.99,34.0685,33.99,34.051,70682.0
2023-12-27 13:30:00,39.08,39.09,38.97,38.98,94585.0,34.0598,34.0685,33.9639,33.9726,94585.0
2023-12-27 14:00:00,38.97,38.98,38.88,38.94,134925.0,33.9639,33.9726,33.8854,33.9377,134925.0
2023-12-27 14:30:00,38.94,38.95,38.88,38.91,102413.0,33.9377,33.9465,33.8854,33.9116,102413.0
2023-12-27 15:00:00,38.92,38.95,38.89,38.92,106093.0,33.9203,33.9465,33.8942,33.9203,106093.0
2023-12-27 15:30:00,38.92,38.99,38.86,38.97,257903.0,33.9203,33.9813,33.868,33.9639,257903.0
2023-12-28 09:30:00,38.94,39.26,38.94,39.22,108709.0,33.9377,34.2166,33.9377,34.1818,108709.0
2023-12-28 10:00:00,39.21,39.27,39.18,39.26,36763.0,34.1731,34.2253,34.1469,34.2166,36763.0
2023-12-28 10:30:00,39.25,39.27,39.19,39.23,75256.0,34.2079,34.2253,34.1556,34.1905,75256.0
2023-12-28 11:00:00,39.23,39.25,39.15,39.18,54425.0,34.1905,34.2079,34.1208,34.1469,54425.0
2023-12-28 11:30:00,39.18,39.18,39.11,39.14,42229.0,34.1469,34.1469,34.0859,34.112,42229.0
2023-12-28 12:00:00,39.13,39.17,39.06,39.07,172747.0,34.1033,34.1382,34.0423,34.051,172747.0
2023-12-28 12:30:00,39.07,39.11,39.06,39.07,50289.0,34.051,34.0859,34.0423,34.051,50289.0
2023-12-28 13:00:00,39.07,39.08,38.98,39.03,51470.0,34.051,34.0598,33.9726,34.0162,51470.0
2023-12-28 13:30:00,39.03,39.06,39.0,39.05,55338.0,34.0162,34.0423,33.99,34.0336,55338.0
2023-12-28 14:00:00,39.05,39.07,39.0,39.06,88546.0,34.0336,34.051,33.99,34.0423,88546.0
2023-12-28 14:30:00,39.06,39.09,39.05,39.08,56717.0,34.0423,34.0685,34.0336,34.0598,56717.0
2023-12-28 15:00:00,39.07,39.1,39.06,39.09,63743.0,34.051,34.0772,34.0423,34.0685,63743.0
2023-12-28 15:30:00,39.09,39.2,39.08,39.16,251409.0,34.0685,34.1643,34.0598,34.1295,251409.0
2023-12-29 09:30:00,39.05,39.14,38.91,39.13,99861.0,34.0336,34.112,33.9116,34.1033,99861.0
2023-12-29 10:00:00,39.14,39.3,39.13,39.29,58005.0,34.112,34.2515,34.1033,34.2428,58005.0
2023-12-29 10:30:00,39.3,39.32,39.25,39.27,61936.0,34.2515,34.2689,34.2079,34.2253,61936.0
2023-12-29 11:00:00,39.27,39.36,39.26,39.3,75222.0,34.2253,34.3038,34.2166,34.2515,75222.0
2023-12-29 11:30:00,39.31,39.4,39.31,39.35,105348.0,34.2602,34.3386,34.2602,34.2951,105348.0
2023-12-29 12:00:00,39.34,39.36,39.27,39.34,79574.0,34.2864,34.3038,34.2253,34.2864,79574.0
2023-12-29 12:30:00,39.33,39.42,39.33,39.4,90333.0,34.2776,34.3561,34.2776,34.3386,90333.0
2023-12-29 13:00:00,39.4,39.4,39.28,39.29,234452.0,34.3386,34.3386,34.2341,34.2428,234452.0
2023-12-29 13:30:00,39.28,39.32,39.28,39.3,49914.0,34.2341,34.2689,34.2341,34.2515,49914.0
2023-12-29 14:00:00,39.3,39.34,39.26,39.27,119059.0,34.2515,34.2864,34.2166,34.2253,119059.0
2023-12-29 14:30:00,39.27,39.35,39.27,39.34,61579.0,34.2253,34.2951,34.2253,34.2864,61579.0
2023-12-29 15:00:00,39.34,39.39,39.32,39.38,117906.0,34.2864,34.3299,34.2689,34.3212,117906.0
2023-12-29 15:30:00,39.38,39.42,39.35,39.38,438099.0,34.3212,34.3561,34.2951,34.3212,438099.0
2024-01-02 09:30:00,39.21,39.56,39.18,39.56,105933.0,34.1731,34.4781,34.1469,34.4781,105933.0
2024-01-02 10:00:00,39.58,39.84,39.53,39.84,90227.0,34.4955,34.7221,34.4519,34.7221,90227.0
2024-01-02 10:30:00,39.84,40.04,39.78,40.0,193081.0,34.7221,34.8964,34.6698,34.8616,193081.0
2024-01-02 11:00:00,40.02,40.07,39.93,39.98,93362.0,34.879,34.9226,34.8006,34.8441,93362.0
2024-01-02 11:30:00,39.98,40.23,39.94,40.21,85966.0,34.8441,35.062,34.8093,35.0446,85966.0
2024-01-02 12:00:00,40.22,40.34,40.2,40.34,85395.0,35.0533,35.1579,35.0359,35.1579,85395.0
2024-01-02 12:30:00,40.34,40.41,40.29,40.3,143624.0,35.1579,35.2189,35.1143,35.123,143624.0
2024-01-02 13:00:00,40.31,40.35,40.23,40.3,105709.0,35.1317,35.1666,35.062,35.123,105709.0
2024-01-02 13:30:00,40.3,40.41,40.26,40.41,62616.0,35.123,35.2189,35.0882,35.2189,62616.0
2024-01-02 14:00:00,40.41,40.42,40.34,40.37,104345.0,35.2189,35.2276,35.1579,35.184,104345.0
2024-01-02 14:30:00,40.38,40.4,40.26,40.27,117514.0,35.1928,35.2102,35.0882,35.0969,117514.0
2024-01-02 15:00:00,40.27,40.41,40.27,40.39,91779.0,35.0969,35.2189,35.0969,35.2015,91779.0
2024-01-02 15:30:00,40.38,40.4,40.31,40.38,296175.0,35.1928,35.2102,35.1317,35.1928,296175.0
2024-01-03 09:30:00,40.59,40.72,40.44,40.59,216727.0,35.3758,35.4891,35.245,35.3758,216727.0
2024-01-03 10:00:00,40.59,40.71,40.52,40.67,144281.0,35.3758,35.4804,35.3148,35.4455,144281.0
2024-01-03 10:30:00,40.66,40.67,40.51,40.55,61936.0,35.4368,35.4455,35.3061,35.3409,61936.0
2024-01-03 11:00:00,40.55,40.68,40.54,40.66,97619.0,35.3409,35.4542,35.3322,35.4368,97619.0
2024-01-03 11:30:00,40.66,40.72,40.59,40.72,57289.0,35.4368,35.4891,35.3758,35.4891,57289.0
2024-01-03 12:00:00,40.71,40.76,40.57,40.59,100529.0,35.4804,35.5239,35.3583,35.3758,100529.0
2024-01-03 12:30:00,40.59,40.61,40.53,40.6,65840.0,35.3758,35.3932,35.3235,35.3845,65840.0
2024-01-03 13:00:00,40.6,40.68,40.6,40.66,55827.0,35.3845,35.4542,35.3845,35.4368,55827.0
2024-01-03 13:30:00,40.66,40.66,40.59,40.61,35321.0,35.4368,35.4368,35.3758,35.3932,35321.0
2024-01-03 14:00:00,40.61,40.81,40.55,40.78,80958.0,35.3932,35.5675,35.3409,35.5414,80958.0
2024-01-03 14:30:00,40.78,40.79,40.66,40.68,52603.0,35.5414,35.5501,35.4368,35.4542,52603.0
2024-01-03 15:00:00,40.67,40.68,40.59,40.62,80551.0,35.4455,35.4542,35.3758,35.4019,80551.0
2024-01-03 15:30:00,40.63,40.68,40.62,40.63,260457.0,35.4106,35.4542,35.4019,35.4106,260457.0
2024-01-04 09:30:00,40.74,40.74,40.33,40.64,94121.0,35.5065,35.5065,35.1492,35.4194,94121.0
2024-01-04 10:00:00,40.65,40.71,40.56,40.62,119834.0,35.4281,35.4804,35.3496,35.4019,119834.0
2024-01-04 10:30:00,40.62,40.79,40.59,40.75,58234.0,35.4019,35.5501,35.3758,35.5152,58234.0
2024-01-04 11:00:00,40.76,40.85,40.72,40.83,59601.0,35.5239,35.6024,35.4891,35.5849,59601.0
2024-01-04 11:30:00,40.83,40.85,40.71,40.74,49865.0,35.5849,35.6024,35.4804,35.5065,49865.0
2024-01-04 12:00:00,40.73,40.73,40.66,40.72,88949.0,35.4978,35.4978,35.4368,35.4891,88949.0
2024-01-04 12:30:00,40.72,40.72,40.58,40.59,105678.0,35.4891,35.4891,35.3671,35.3758,105678.0
2024-01-04 13:00:00,40.59,40.63,40.54,40.56,70988.0,35.3758,35.4106,35.3322,35.3496,70988.0
2024-01-04 13:30:00,40.56,40.6,40.5,40.59,59800.0,35.3496,35.3845,35.2973,35.3758,59800.0
2024-01-04 14:00:00,40.58,40.61,40.52,40.53,41295.0,35.3671,35.3932,35.3148,35.3235,41295.0
2024-01-04 14:30:00,40.52,40.56,40.48,40.54,55366.0,35.3148,35.3496,35.2799,35.3322,55366.0
2024-01-04 15:00:00,40.54,40.64,40.52,40.64,79132.0,35.3322,35.4194,35.3148,35.4194,79132.0
2024-01-04 15:30:00,40.64,40.77,40.63,40.65,359693.0,35.4194,35.5327,35.4106,35.4281,359693.0
2024-01-05 09:30:00,40.64,40.92,40.44,40.89,111123.0,35.4194,35.6634,35.245,35.6372,111123.0
2024-01-05 10:00:00,40.91,41.06,40.91,40.97,154804.0,35.6547,35.7854,35.6547,35.707,154804.0
2024-01-05 10:30:00,40.98,40.99,40.77,40.85,127402.0,35.7157,35.7244,35.5327,35.6024,127402.0
2024-01-05 11:00:00,40.85,40.91,40.72,40.77,72905.0,35.6024,35.6547,35.4891,35.5327,72905.0
2024-01-05 11:30:00,40.76,40.82,40.69,40.71,62629.0,35.5239,35.5762,35.4629,35.4804,62629.0
2024-01-05 12:00:00,40.72,40.73,40.58,40.62,56827.0,35.4891,35.4978,35.3671,35.4019,56827.0
2024-01-05 12:30:00,40.62,40.71,40.58,40.66,54314.0,35.4019,35.4804,35.3671,35.4368,54314.0
2024-01-05 13:00:00,40.66,40.7,40.59,40.7,34424.0,35.4368,35.4716,35.3758,35.4716,34424.0
2024-01-05 13:30:00,40.7,40.77,40.7,40.76,41225.0,35.4716,35.5327,35.4716,35.5239,41225.0
2024-01-05 14:00:00,40.76,40.81,40.74,40.77,40715.0,35.5239,35.5675,35.5065,35.5327,40715.0
2024-01-05 14:30:00,40.77,40.82,40.7,40.7,38348.0,35.5327,35.5762,35.4716,35.4716,38348.0
2024-01-05 15:00:00,40.69,40.77,40.68,40.75,64278.0,35.4629,35.5327,35.4542,35.5152,64278.0
2024-01-05 15:30:00,40.75,40.79,40.72,40.79,188116.0,35.5152,35.5501,35.4891,35.5501,188116.0
2024-01-08 09:30:00,40.75,40.88,40.7,40.83,98161.0,35.5152,35.6285,35.4716,35.5849,98161.0
2024-01-08 10:00:00,40.83,40.86,40.75,40.82,123809.0,35.5849,35.6111,35.5152,35.5762,123809.0
2024-01-08 10:30:00,40.83,40.86,40.72,40.84,121366.0,35.5849,35.6111,35.4891,35.5937,121366.0
2024-01-08 11:00:00,40.84,40.87,40.78,40.87,219299.0,35.5937,35.6198,35.5414,35.6198,219299.0
2024-01-08 11:30:00,40.87,40.93,40.84,40.93,176129.0,35.6198,35.6721,35.5937,35.6721,176129.0
2024-01-08 12:00:00,40.94,40.96,40.87,40.88,117341.0,35.6808,35.6982,35.6198,35.6285,117341.0
2024-01-08 12:30:00,40.88,40.91,40.84,40.86,107344.0,35.6285,35.6547,35.5937,35.6111,107344.0
2024-01-08 13:00:00,40.86,40.91,40.84,40.84,113049.0,35.6111,35.6547,35.5937,35.5937,113049.0
2024-01-08 13:30:00,40.84,40.91,40.83,40.89,66994.0,35.5937,35.6547,35.5849,35.6372,66994.0
2024-01-08 14:00:00,40.89,40.97,40.87,40.96,83089.0,35.6372,35.707,35.6198,35.6982,83089.0
2024-01-08 14:30:00,40.97,41.0,40.93,40.98,77287.0,35.707,35.7331,35.6721,35.7157,77287.0
2024-01-08 15:00:00,40.98,40.98,40.89,40.89,85502.0,35.7157,35.7157,35.6372,35.6372,85502.0
2024-01-08 15:30:00,40.89,40.97,40.86,40.9,296324.0,35.6372,35.707,35.6111,35.646,296324.0
2024-01-09 09:30:00,40.8,40.8,40.31,40.37,124027.0,35.5588,35.5588,35.1317,35.184,124027.0
2024-01-09 10:00:00,40.4,40.56,40.32,40.53,76213.0,35.2102,35.3496,35.1405,35.3235,76213.0
2024-01-09 10:30:00,40.55,40.63,40.48,40.48,50696.0,35.3409,35.4106,35.2799,35.2799,50696.0
2024-01-09 11:00:00,40.48,40.54,40.44,40.51,54564.0,35.2799,35.3322,35.245,35.3061,54564.0
2024-01-09 11:30:00,40.52,40.56,40.48,40.54,38376.0,35.3148,35.3496,35.2799,35.3322,38376.0
2024-01-09 12:00:00,40.56,40.56,40.46,40.5,28267.0,35.3496,35.3496,35.2625,35.2973,28267.0
2024-01-09 12:30:00,40.5,40.53,40.48,40.51,23845.0,35.2973,35.3235,35.2799,35.3061,23845.0
2024-01-09 13:00:00,40.51,40.56,40.49,40.51,54789.0,35.3061,35.3496,35.2886,35.3061,54789.0
2024-01-09 13:30:00,40.5,40.5,40.43,40.45,55562.0,35.2973,35.2973,35.2363,35.2538,55562.0
2024-01-09 14:00:00,40.46,40.47,40.35,40.37,63488.0,35.2625,35.2712,35.1666,35.184,63488.0
2024-01-09 14:30:00,40.39,40.49,40.37,40.48,63201.0,35.2015,35.2886,35.184,35.2799,63201.0
2024-01-09 15:00:00,40.49,40.5,40.44,40.48,63972.0,35.2886,35.2973,35.245,35.2799,63972.0
2024-01-09 15:30:00,40.49,40.63,40.43,40.58,347498.0,35.2886,35.4106,35.2363,35.3671,347498.0
2024-01-10 09:30:00,40.64,40.7,40.5,40.65,61500.0,35.4194,35.4716,35.2973,35.4281,61500.0
2024-01-10 10:00:00,40.66,40.68,40.54,40.59,38410.0,35.4368,35.4542,35.3322,35.3758,38410.0
2024-01-10 10:30:00,40.59,40.68,40.58,40.67,34676.0,35.3758,35.4542,35.3671,35.4455,34676.0
2024-01-10 11:00:00,40.68,40.68,40.53,40.55,94739.0,35.4542,35.4542,35.3235,35.3409,94739.0
2024-01-10 11:30:00,40.56,40.63,40.54,40.61,29310.0,35.3496,35.4106,35.3322,35.3932,29310.0
2024-01-10 12:00:00,40.6,40.62,40.55,40.61,42932.0,35.3845,35.4019,35.3409,35.3932,42932.0
2024-01-10 12:30:00,40.6,40.72,40.59,40.7,52266.0,35.3845,35.4891,35.3758,35.4716,52266.0
2024-01-10 13:00:00,40.7,40.73,40.63,40.7,53684.0,35.4716,35.4978,35.4106,35.4716,53684.0
2024-01-10 13:30:00,40.69,40.74,40.67,40.73,93098.0,35.4629,35.5065,35.4455,35.4978,93098.0
2024-01-10 14:00:00,40.74,40.83,40.68,40.82,54126.0,35.5065,35.5849,35.4542,35.5762,54126.0
2024-01-10 14:30:00,40.83,40.88,40.81,40.88,29871.0,35.5849,35.6285,35.5675,35.6285,29871.0
2024-01-10 15:00:00,40.88,40.91,40.77,40.8,81033.0,35.6285,35.6547,35.5327,35.5588,81033.0
2024-01-10 15:30:00,40.8,40.93,40.77,40.9,320427.0,35.5588,35.6721,35.5327,35.646,320427.0
2024-01-11 09:30:00,40.96,41.03,40.74,40.76,103354.0,35.6982,35.7593,35.5065,35.5239,103354.0
2024-01-11 10:00:00,40.77,40.77,40.36,40.49,141690.0,35.5327,35.5327,35.1753,35.2886,141690.0
2024-01-11 10:30:00,40.5,40.57,40.41,40.41,68197.0,35.2973,35.3583,35.2189,35.2189,68197.0
2024-01-11 11:00:00,40.42,40.49,40.37,40.49,87761.0,35.2276,35.2886,35.184,35.2886,87761.0
2024-01-11 11:30:00,40.49,40.64,40.46,40.59,217730.0,35.2886,35.4194,35.2625,35.3758,217730.0
2024-01-11 12:00:00,40.59,40.68,40.59,40.63,151706.0,35.3758,35.4542,35.3758,35.4106,151706.0
2024-01-11 12:30:00,40.62,40.65,40.55,40.59,108493.0,35.4019,35.4281,35.3409,35.3758,108493.0
2024-01-11 13:00:00,40.59,40.65,40.56,40.59,85078.0,35.3758,35.4281,35.3496,35.3758,85078.0
2024-01-11 13:30:00,40.59,40.61,40.54,40.61,113311.0,35.3758,35.3932,35.3322,35.3932,113311.0
2024-01-11 14:00:00,40.62,40.72,40.58,40.72,86498.0,35.4019,35.4891,35.3671,35.4891,86498.0
2024-01-11 14:30:00,40.71,40.9,40.69,40.86,155688.0,35.4804,35.646,35.4629,35.6111,155688.0
2024-01-11 15:00:00,40.86,40.87,40.69,40.69,113702.0,35.6111,35.6198,35.4629,35.4629,113702.0
2024-01-11 15:30:00,40.69,40.75,40.59,40.7,352347.0,35.4629,35.5152,35.3758,35.4716,352347.0
2024-01-12 09:30:00,40.94,41.19,40.82,41.03,130936.0,35.6808,35.8987,35.5762,35.7593,130936.0
2024-01-12 10:00:00,41.04,41.23,40.97,41.23,196779.0,35.768,35.9336,35.707,35.9336,196779.0
2024-01-12 10:30:00,41.23,41.3,41.2,41.24,96266.0,35.9336,35.9946,35.9074,35.9423,96266.0
2024-01-12 11:00:00,41.23,41.28,41.14,41.16,77133.0,35.9336,35.9771,35.8551,35.8726,77133.0
2024-01-12 11:30:00,41.16,41.18,40.91,40.97,83486.0,35.8726,35.89,35.6547,35.707,83486.0
2024-01-12 12:00:00,40.98,41.0,40.93,40.99,36733.0,35.7157,35.7331,35.6721,35.7244,36733.0
2024-01-12 12:30:00,40.99,41.0,40.93,40.94,29230.0,35.7244,35.7331,35.6721,35.6808,29230.0
2024-01-12 13:00:00,40.95,40.98,40.9,40.93,48635.0,35.6895,35.7157,35.646,35.6721,48635.0
2024-01-12 13:30:00,40.94,40.95,40.87,40.88,67441.0,35.6808,35.6895,35.6198,35.6285,67441.0
2024-01-12 14:00:00,40.88,41.0,40.87,40.94,78470.0,35.6285,35.7331,35.6198,35.6808,78470.0
2024-01-12 14:30:00,40.94,40.94,40.82,40.88,53314.0,35.6808,35.6808,35.5762,35.6285,53314.0
2024-01-12 15:00:00,40.87,40.88,40.81,40.87,67239.0,35.6198,35.6285,35.5675,35.6198,67239.0
2024-01-12 15:30:00,40.87,40.91,40.83,40.89,246439.0,35.6198,35.6547,35.5849,35.6372,246439.0
2024-01-16 09:30:00,40.85,41.03,40.71,41.03,131548.0,35.6024,35.7593,35.4804,35.7593,131548.0
2024-01-16 10:00:00,41.05,41.22,41.02,41.2,109688.0,35.7767,35.9249,35.7505,35.9074,109688.0
2024-01-16 10:30:00,41.2,41.22,41.08,41.11,116976.0,35.9074,35.9249,35.8028,35.829,116976.0
2024-01-16 11:00:00,41.11,41.15,40.97,41.13,229832.0,35.829,35.8638,35.707,35.8464,229832.0
2024-01-16 11:30:00,41.14,41.21,41.11,41.13,106768.0,35.8551,35.9161,35.829,35.8464,106768.0
2024-01-16 12:00:00,41.12,41.14,41.03,41.05,147321.0,35.8377,35.8551,35.7593,35.7767,147321.0
2024-01-16 12:30:00,41.05,41.1,41.01,41.05,46489.0,35.7767,35.8203,35.7418,35.7767,46489.0
2024-01-16 13:00:00,41.05,41.27,41.04,41.27,114034.0,35.7767,35.9684,35.768,35.9684,114034.0
2024-01-16 13:30:00,41.26,41.27,41.14,41.19,126994.0,35.9597,35.9684,35.8551,35.8987,126994.0
2024-01-16 14:00:00,41.18,41.24,41.17,41.23,81683.0,35.89,35.9423,35.8813,35.9336,81683.0
2024-01-16 14:30:00,41.22,41.24,41.18,41.22,73905.0,35.9249,35.9423,35.89,35.9249,73905.0
2024-01-16 15:00:00,41.22,41.26,41.19,41.2,69753.0,35.9249,35.9597,35.8987,35.9074,69753.0
2024-01-16 15:30:00,41.2,41.49,41.18,41.43,312218.0,35.9074,36.1602,35.89,36.1079,312218.0
2024-01-17 09:30:00,41.1,41.42,40.95,41.36,230739.0,35.8203,36.0992,35.6895,36.0469,230739.0
2024-01-17 10:00:00,41.35,41.42,41.19,41.23,165248.0,36.0382,36.0992,35.8987,35.9336,165248.0
2024-01-17 10:30:00,41.21,41.31,41.13,41.18,122789.0,35.9161,36.0033,35.8464,35.89,122789.0
2024-01-17 11:00:00,41.19,41.34,41.16,41.18,109835.0,35.8987,36.0294,35.8726,35.89,109835.0
2024-01-17 11:30:00,41.18,41.24,41.15,41.17,129927.0,35.89,35.9423,35.8638,35.8813,129927.0
2024-01-17 12:00:00,41.17,41.22,41.05,41.08,69885.0,35.8813,35.9249,35.7767,35.8028,69885.0
2024-01-17 12:30:00,41.09,41.14,41.05,41.1,59953.0,35.8115,35.8551,35.7767,35.8203,59953.0
2024-01-17 13:00:00,41.1,41.13,41.01,41.08,95605.0,35.8203,35.8464,35.7418,35.8028,95605.0
2024-01-17 13:30:00,41.08,41.21,41.05,41.21,151654.0,35.8028,35.9161,35.7767,35.9161,151654.0
2024-01-17 14:00:00,41.21,41.3,41.12,41.27,167841.0,35.9161,35.9946,35.8377,35.9684,167841.0
2024-01-17 14:30:00,41.29,41.36,41.27,41.32,91560.0,35.9859,36.0469,35.9684,36.012,91560.0
2024-01-17 15:00:00,41.32,41.36,41.3,41.33,126264.0,36.012,36.0469,35.9946,36.0207,126264.0
2024-01-17 15:30:00,41.33,41.39,41.31,41.33,255216.0,36.0207,36.073,36.0033,36.0207,255216.0
2024-01-18 09:30:00,41.47,41.48,41.21,41.3,206327.0,36.1427,36.1515,35.9161,35.9946,206327.0
2024-01-18 10:00:00,41.3,41.42,41.24,41.31,132109.0,35.9946,36.0992,35.9423,36.0033,132109.0
2024-01-18 10:30:00,41.32,41.39,41.25,41.29,130183.0,36.012,36.073,35.951,35.9859,130183.0
2024-01-18 11:00:00,41.27,41.33,41.23,41.33,70229.0,35.9684,36.0207,35.9336,36.0207,70229.0
2024-01-18 11:30:00,41.33,41.34,41.27,41.3,86379.0,36.0207,36.0294,35.9684,35.9946,86379.0
2024-01-18 12:00:00,41.31,41.34,41.27,41.32,112680.0,36.0033,36.0294,35.9684,36.012,112680.0
2024-01-18 12:30:00,41.32,41.35,41.24,41.25,74742.0,36.012,36.0382,35.9423,35.951,74742.0
2024-01-18 13:00:00,41.25,41.25,41.13,41.22,101212.0,35.951,35.951,35.8464,35.9249,101212.0
2024-01-18 13:30:00,41.23,41.36,41.19,41.29,76168.0,35.9336,36.0469,35.8987,35.9859,76168.0
2024-01-18 14:00:00,41.3,41.38,41.24,41.35,87167.0,35.9946,36.0643,35.9423,36.0382,87167.0
2024-01-18 14:30:00,41.35,41.42,41.29,41.4,107684.0,36.0382,36.0992,35.9859,36.0817,107684.0
2024-01-18 15:00:00,41.4,41.45,41.39,41.43,64793.0,36.0817,36.1253,36.073,36.1079,64793.0
2024-01-18 15:30:00,41.43,41.52,41.36,41.5,482431.0,36.1079,36.1863,36.0469,36.1689,482431.0
2024-01-19 09:30:00,41.61,41.67,41.41,41.66,129008.0,36.2648,36.317,36.0904,36.3083,129008.0
2024-01-19 10:00:00,41.69,41.72,41.5,41.62,154201.0,36.3345,36.3606,36.1689,36.2735,154201.0
2024-01-19 10:30:00,41.61,41.66,41.53,41.65,130947.0,36.2648,36.3083,36.195,36.2996,130947.0
2024-01-19 11:00:00,41.64,41.7,41.59,41.65,88656.0,36.2909,36.3432,36.2473,36.2996,88656.0
2024-01-19 11:30:00,41.64,41.66,41.54,41.59,94171.0,36.2909,36.3083,36.2037,36.2473,94171.0
2024-01-19 12:00:00,41.59,41.59,41.48,41.55,49239.0,36.2473,36.2473,36.1515,36.2125,49239.0
2024-01-19 12:30:00,41.54,41.62,41.53,41.62,51742.0,36.2037,36.2735,36.195,36.2735,51742.0
2024-01-19 13:00:00,41.61,41.61,41.51,41.58,59932.0,36.2648,36.2648,36.1776,36.2386,59932.0
2024-01-19 13:30:00,41.58,41.62,41.58,41.6,35711.0,36.2386,36.2735,36.2386,36.256,35711.0
2024-01-19 14:00:00,41.59,41.72,41.58,41.71,57212.0,36.2473,36.3606,36.2386,36.3519,57212.0
2024-01-19 14:30:00,41.72,41.73,41.65,41.73,105753.0,36.3606,36.3693,36.2996,36.3693,105753.0
2024-01-19 15:00:00,41.73,41.77,41.7,41.73,74066.0,36.3693,36.4042,36.3432,36.3693,74066.0
2024-01-19 15:30:00,41.73,41.75,41.65,41.69,373072.0,36.3693,36.3868,36.2996,36.3345,373072.0
2024-01-22 09:30:00,41.76,41.77,41.45,41.56,114933.0,36.3955,36.4042,36.1253,36.2212,114933.0
2024-01-22 10:00:00,41.56,41.62,41.49,41.6,135273.0,36.2212,36.2735,36.1602,36.256,135273.0
2024-01-22 10:30:00,41.6,41.6,41.28,41.29,201381.0,36.256,36.256,35.9771,35.9859,201381.0
2024-01-22 11:00:00,41.29,41.29,41.13,41.22,137262.0,35.9859,35.9859,35.8464,35.9249,137262.0
2024-01-22 11:30:00,41.23,41.29,41.16,41.25,128968.0,35.9336,35.9859,35.8726,35.951,128968.0
2024-01-22 12:00:00,41.26,41.29,41.17,41.18,54946.0,35.9597,35.9859,35.8813,35.89,54946.0
2024-01-22 12:30:00,41.18,41.19,41.05,41.07,91829.0,35.89,35.8987,35.7767,35.7941,91829.0
2024-01-22 13:00:00,41.07,41.07,41.0,41.03,46114.0,35.7941,35.7941,35.7331,35.7593,46114.0
2024-01-22 13:30:00,41.03,41.06,40.98,41.05,71420.0,35.7593,35.7854,35.7157,35.7767,71420.0
2024-01-22 14:00:00,41.05,41.07,40.94,40.94,102322.0,35.7767,35.7941,35.6808,35.6808,102322.0
2024-01-22 14:30:00,40.95,41.11,40.94,41.07,170013.0,35.6895,35.829,35.6808,35.7941,170013.0
2024-01-22 15:00:00,41.08,41.08,40.97,41.01,136889.0,35.8028,35.8028,35.707,35.7418,136889.0
2024-01-22 15:30:00,41.01,41.06,40.91,40.93,459317.0,35.7418,35.7854,35.6547,35.6721,459317.0
2024-01-23 09:30:00,41.06,41.26,41.01,41.12,139046.0,35.7854,35.9597,35.7418,35.8377,139046.0
2024-01-23 10:00:00,41.12,41.24,41.09,41.14,143349.0,35.8377,35.9423,35.8115,35.8551,143349.0
2024-01-23 10:30:00,41.14,41.16,40.95,40.96,81183.0,35.8551,35.8726,35.6895,35.6982,81183.0
2024-01-23 11:00:00,40.96,40.98,40.85,40.93,86034.0,35.6982,35.7157,35.6024,35.6721,86034.0
2024-01-23 11:30:00,40.93,41.01,40.91,40.97,37198.0,35.6721,35.7418,35.6547,35.707,37198.0
2024-01-23 12:00:00,40.96,40.98,40.92,40.95,46364.0,35.6982,35.7157,35.6634,35.6895,46364.0
2024-01-23 12:30:00,40.93,40.97,40.91,40.97,27713.0,35.6721,35.707,35.6547,35.707,27713.0
2024-01-23 13:00:00,40.97,41.05,40.95,41.0,225859.0,35.707,35.7767,35.6895,35.7331,225859.0
2024-01-23 13:30:00,41.01,41.02,40.97,40.97,75581.0,35.7418,35.7505,35.707,35.707,75581.0
2024-01-23 14:00:00,40.97,41.05,40.97,41.05,61739.0,35.707,35.7767,35.707,35.7767,61739.0
2024-01-23 14:30:00,41.07,41.14,41.05,41.11,50106.0,35.7941,35.8551,35.7767,35.829,50106.0
2024-01-23 15:00:00,41.11,41.18,41.08,41.14,98549.0,35.829,35.89,35.8028,35.8551,98549.0
2024-01-23 15:30:00,41.13,41.2,41.09,41.16,309375.0,35.8464,35.9074,35.8115,35.8726,309375.0
2024-01-24 09:30:00,41.29,41.52,41.22,41.28,126582.0,35.9859,36.1863,35.9249,35.9771,126582.0
2024-01-24 10:00:00,41.29,41.34,41.11,41.19,120638.0,35.9859,36.0294,35.829,35.8987,120638.0
2024-01-24 10:30:00,41.19,41.27,41.15,41.19,88763.0,35.8987,35.9684,35.8638,35.8987,88763.0
2024-01-24 11:00:00,41.19,41.24,41.11,41.15,86665.0,35.8987,35.9423,35.829,35.8638,86665.0
2024-01-24 11:30:00,41.15,41.17,41.09,41.09,48102.0,35.8638,35.8813,35.8115,35.8115,48102.0
2024-01-24 12:00:00,41.1,41.15,41.06,41.15,54595.0,35.8203,35.8638,35.7854,35.8638,54595.0
2024-01-24 12:30:00,41.14,41.16,41.11,41.14,83681.0,35.8551,35.8726,35.829,35.8551,83681.0
2024-01-24 13:00:00,41.14,41.15,40.96,41.0,74245.0,35.8551,35.8638,35.6982,35.7331,74245.0
2024-01-24 13:30:00,41.0,41.0,40.91,40.93,42908.0,35.7331,35.7331,35.6547,35.6721,42908.0
2024-01-24 14:00:00,40.92,40.92,40.79,40.8,56889.0,35.6634,35.6634,35.5501,35.5588,56889.0
2024-01-24 14:30:00,40.79,40.82,40.74,40.8,113951.0,35.5501,35.5762,35.5065,35.5588,113951.0
2024-01-24 15:00:00,40.8,40.87,40.7,40.71,87459.0,35.5588,35.6198,35.4716,35.4804,87459.0
2024-01-24 15:30:00,40.71,40.72,40.6,40.68,444540.0,35.4804,35.4891,35.3845,35.4542,444540.0
2024-01-25 09:30:00,40.85,41.0,40.6,40.84,177357.0,35.6024,35.7331,35.3845,35.5937,177357.0
2024-01-25 10:00:00,40.85,40.87,40.71,40.75,130404.0,35.6024,35.6198,35.4804,35.5152,130404.0
2024-01-25 10:30:00,40.75,40.78,40.67,40.72,84814.0,35.5152,35.5414,35.4455,35.4891,84814.0
2024-01-25 11:00:00,40.71,40.75,40.59,40.65,80717.0,35.4804,35.5152,35.3758,35.4281,80717.0
2024-01-25 11:30:00,40.66,40.66,40.52,40.53,64605.0,35.4368,35.4368,35.3148,35.3235,64605.0
2024-01-25 12:00:00,40.53,40.56,40.49,40.51,76793.0,35.3235,35.3496,35.2886,35.3061,76793.0
2024-01-25 12:30:00,40.5,40.5,40.4,40.44,50096.0,35.2973,35.2973,35.2102,35.245,50096.0
2024-01-25 13:00:00,40.44,40.56,40.43,40.54,67407.0,35.245,35.3496,35.2363,35.3322,67407.0
2024-01-25 13:30:00,40.54,40.6,40.53,40.58,56554.0,35.3322,35.3845,35.3235,35.3671,56554.0
2024-01-25 14:00:00,40.57,40.61,40.5,40.5,62630.0,35.3583,35.3932,35.2973,35.2973,62630.0
2024-01-25 14:30:00,40.5,40.55,40.45,40.51,102277.0,35.2973,35.3409,35.2538,35.3061,102277.0
2024-01-25 15:00:00,40.51,40.52,40.46,40.48,42044.0,35.3061,35.3148,35.2625,35.2799,42044.0
2024-01-25 15:30:00,40.48,40.51,40.44,40.51,172395.0,35.2799,35.3061,35.245,35.3061,172395.0
2024-01-26 09:30:00,40.56,40.82,40.56,40.75,146073.0,35.3496,35.5762,35.3496,35.5152,146073.0
2024-01-26 10:00:00,40.73,40.78,40.64,40.66,76741.0,35.4978,35.5414,35.4194,35.4368,76741.0
2024-01-26 10:30:00,40.65,40.76,40.62,40.65,68860.0,35.4281,35.5239,35.4019,35.4281,68860.0
2024-01-26 11:00:00,40.66,40.68,40.6,40.61,58638.0,35.4368,35.4542,35.3845,35.3932,58638.0
2024-01-26 11:30:00,40.61,40.67,40.59,40.66,57436.0,35.3932,35.4455,35.3758,35.4368,57436.0
2024-01-26 12:00:00,40.66,40.75,40.64,40.74,54613.0,35.4368,35.5152,35.4194,35.5065,54613.0
2024-01-26 12:30:00,40.74,40.74,40.64,40.7,67513.0,35.5065,35.5065,35.4194,35.4716,67513.0
2024-01-26 13:00:00,40.7,40.8,40.68,40.8,49120.0,35.4716,35.5588,35.4542,35.5588,49120.0
2024-01-26 13:30:00,40.79,40.81,40.65,40.66,62373.0,35.5501,35.5675,35.4281,35.4368,62373.0
2024-01-26 14:00:00,40.66,40.68,40.61,40.63,33073.0,35.4368,35.4542,35.3932,35.4106,33073.0
2024-01-26 14:30:00,40.62,40.71,40.58,40.69,54711.0,35.4019,35.4804,35.3671,35.4629,54711.0
2024-01-26 15:00:00,40.7,40.74,40.7,40.71,72774.0,35.4716,35.5065,35.4716,35.4804,72774.0
2024-01-26 15:30:00,40.71,40.78,40.71,40.75,159340.0,35.4804,35.5414,35.4804,35.5152,159340.0
2024-01-29 09:30:00,40.75,40.81,40.51,40.77,104547.0,35.5152,35.5675,35.3061,35.5327,104547.0
2024-01-29 10:00:00,40.78,40.81,40.65,40.66,106254.0,35.5414,35.5675,35.4281,35.4368,106254.0
2024-01-29 10:30:00,40.66,40.75,40.64,40.66,95425.0,35.4368,35.5152,35.4194,35.4368,95425.0
2024-01-29 11:00:00,40.67,40.83,40.63,40.83,65550.0,35.4455,35.5849,35.4106,35.5849,65550.0
2024-01-29 11:30:00,40.83,40.85,40.75,40.84,60135.0,35.5849,35.6024,35.5152,35.5937,60135.0
2024-01-29 12:00:00,40.83,40.89,40.81,40.87,86807.0,35.5849,35.6372,35.5675,35.6198,86807.0
2024-01-29 12:30:00,40.87,40.93,40.85,40.91,120567.0,35.6198,35.6721,35.6024,35.6547,120567.0
2024-01-29 13:00:00,40.91,40.92,40.83,40.88,126023.0,35.6547,35.6634,35.5849,35.6285,126023.0
2024-01-29 13:30:00,40.87,40.96,40.87,40.93,55726.0,35.6198,35.6982,35.6198,35.6721,55726.0
2024-01-29 14:00:00,40.93,40.99,40.91,40.95,69255.0,35.6721,35.7244,35.6547,35.6895,69255.0
2024-01-29 14:30:00,40.96,40.98,40.94,40.96,65788.0,35.6982,35.7157,35.6808,35.6982,65788.0
2024-01-29 15:00:00,40.96,41.15,40.96,41.11,132411.0,35.6982,35.8638,35.6982,35.829,132411.0
2024-01-29 15:30:00,41.11,41.14,41.03,41.12,252158.0,35.829,35.8551,35.7593,35.8377,252158.0
2024-01-30 09:30:00,41.0,41.11,40.91,41.03,96103.0,35.7331,35.829,35.6547,35.7593,96103.0
2024-01-30 10:00:00,41.06,41.06,40.74,40.79,83263.0,35.7854,35.7854,35.5065,35.5501,83263.0
2024-01-30 10:30:00,40.8,40.84,40.68,40.68,69107.0,35.5588,35.5937,35.4542,35.4542,69107.0
2024-01-30 11:00:00,40.68,40.83,40.67,40.82,71738.0,35.4542,35.5849,35.4455,35.5762,71738.0
2024-01-30 11:30:00,40.82,40.98,40.79,40.97,68328.0,35.5762,35.7157,35.5501,35.707,68328.0
2024-01-30 12:00:00,40.96,41.03,40.95,40.98,34096.0,35.6982,35.7593,35.6895,35.7157,34096.0
2024-01-30 12:30:00,40.97,41.01,40.77,40.78,59649.0,35.707,35.7418,35.5327,35.5414,59649.0
2024-01-30 13:00:00,40.77,40.8,40.71,40.72,98486.0,35.5327,35.5588,35.4804,35.4891,98486.0
2024-01-30 13:30:00,40.73,40.84,40.72,40.76,56682.0,35.4978,35.5937,35.4891,35.5239,56682.0
2024-01-30 14:00:00,40.77,40.92,40.77,40.91,161062.0,35.5327,35.6634,35.5327,35.6547,161062.0
2024-01-30 14:30:00,40.91,40.95,40.88,40.95,92621.0,35.6547,35.6895,35.6285,35.6895,92621.0
2024-01-30 15:00:00,40.95,40.95,40.81,40.83,103807.0,35.6895,35.6895,35.5675,35.5849,103807.0
2024-01-30 15:30:00,40.83,40.84,40.75,40.77,283499.0,35.5849,35.5937,35.5152,35.5327,283499.0
2024-01-31 09:30:00,40.81,40.99,40.76,40.79,62484.0,35.5675,35.7244,35.5239,35.5501,62484.0
2024-01-31 10:00:00,40.81,40.91,40.76,40.86,58519.0,35.5675,35.6547,35.5239,35.6111,58519.0
2024-01-31 10:30:00,40.86,40.97,40.86,40.9,103594.0,35.6111,35.707,35.6111,35.646,103594.0
2024-01-31 11:00:00,40.9,40.91,40.79,40.8,41519.0,35.646,35.6547,35.5501,35.5588,41519.0
2024-01-31 11:30:00,40.8,40.84,40.7,40.83,43451.0,35.5588,35.5937,35.4716,35.5849,43451.0
2024-01-31 12:00:00,40.84,40.9,40.76,40.77,51438.0,35.5937,35.646,35.5239,35.5327,51438.0
2024-01-31 12:30:00,40.77,40.78,40.62,40.65,86010.0,35.5327,35.5414,35.4019,35.4281,86010.0
2024-01-31 13:00:00,40.65,40.65,40.58,40.62,49836.0,35.4281,35.4281,35.3671,35.4019,49836.0
2024-01-31 13:30:00,40.62,40.66,40.56,40.64,39034.0,35.4019,35.4368,35.3496,35.4194,39034.0
2024-01-31 14:00:00,40.66,40.66,40.38,40.42,119177.0,35.4368,35.4368,35.1928,35.2276,119177.0
2024-01-31 14:30:00,40.42,40.67,40.39,40.48,121956.0,35.2276,35.4455,35.2015,35.2799,121956.0
2024-01-31 15:00:00,40.47,40.5,40.22,40.25,180375.0,35.2712,35.2973,35.0533,35.0795,180375.0
2024-01-31 15:30:00,40.24,40.44,40.23,40.35,214919.0,35.0707,35.245,35.062,35.1666,214919.0
2024-02-01 09:30:00,40.5,40.71,40.38,40.64,115168.0,35.2973,35.4804,35.1928,35.4194,115168.0
2024-02-01 10:00:00,40.63,40.76,40.54,40.76,103846.0,35.4106,35.5239,35.3322,35.5239,103846.0
2024-02-01 10:30:00,40.76,40.8,40.68,40.71,80646.0,35.5239,35.5588,35.4542,35.4804,80646.0
2024-02-01 11:00:00,40.71,40.71,40.49,40.62,69882.0,35.4804,35.4804,35.2886,35.4019,69882.0
2024-02-01 11:30:00,40.62,40.7,40.61,40.63,64174.0,35.4019,35.4716,35.3932,35.4106,64174.0
2024-02-01 12:00:00,40.63,40.73,40.57,40.71,51194.0,35.4106,35.4978,35.3583,35.4804,51194.0
2024-02-01 12:30:00,40.7,40.74,40.63,40.7,71037.0,35.4716,35.5065,35.4106,35.4716,71037.0
2024-02-01 13:00:00,40.7,40.73,40.62,40.72,43540.0,35.4716,35.4978,35.4019,35.4891,43540.0
2024-02-01 13:30:00,40.73,40.86,40.73,40.8,109906.0,35.4978,35.6111,35.4978,35.5588,109906.0
2024-02-01 14:00:00,40.81,40.86,40.68,40.69,65087.0,35.5675,35.6111,35.4542,35.4629,65087.0
2024-02-01 14:30:00,40.69,40.7,40.64,40.68,46590.0,35.4629,35.4716,35.4194,35.4542,46590.0
2024-02-01 15:00:00,40.68,40.74,40.63,40.73,95054.0,35.4542,35.5065,35.4106,35.4978,95054.0
2024-02-01 15:30:00,40.74,40.92,40.72,40.88,522224.0,35.5065,35.6634,35.4891,35.6285,522224.0
2024-02-02 09:30:00,40.5,40.5,39.67,39.7,298075.0,35.2973,35.2973,34.574,34.6001,298075.0
2024-02-02 10:00:00,39.7,39.7,39.24,39.51,367106.0,34.6001,34.6001,34.1992,34.4345,367106.0
2024-02-02 10:30:00,39.5,39.65,39.42,39.52,245661.0,34.4258,34.5565,34.3561,34.4432,245661.0
2024-02-02 11:00:00,39.52,39.54,39.37,39.38,89845.0,34.4432,34.4607,34.3125,34.3212,89845.0
2024-02-02 11:30:00,39.39,39.39,39.17,39.18,144109.0,34.3299,34.3299,34.1382,34.1469,144109.0
2024-02-02 12:00:00,39.17,39.18,39.04,39.1,82266.0,34.1382,34.1469,34.0249,34.0772,82266.0
2024-02-02 12:30:00,39.11,39.11,38.94,39.04,142887.0,34.0859,34.0859,33.9377,34.0249,142887.0
2024-02-02 13:00:00,39.04,39.26,39.04,39.13,86849.0,34.0249,34.2166,34.0249,34.1033,86849.0
2024-02-02 13:30:00,39.13,39.19,39.09,39.16,65810.0,34.1033,34.1556,34.0685,34.1295,65810.0
2024-02-02 14:00:00,39.16,39.35,39.16,39.34,134930.0,34.1295,34.2951,34.1295,34.2864,134930.0
2024-02-02 14:30:00,39.34,39.5,39.3,39.5,91029.0,34.2864,34.4258,34.2515,34.4258,91029.0
2024-02-02 15:00:00,39.5,39.51,39.42,39.5,95343.0,34.4258,34.4345,34.3561,34.4258,95343.0
2024-02-02 15:30:00,39.49,39.6,39.45,39.55,656446.0,34.4171,34.513,34.3822,34.4694,656446.0
2024-02-05 09:30:00,39.3,39.33,38.91,39.17,113529.0,34.2515,34.2776,33.9116,34.1382,113529.0
2024-02-05 10:00:00,39.16,39.16,38.97,39.02,116209.0,34.1295,34.1295,33.9639,34.0075,116209.0
2024-02-05 10:30:00,39.02,39.06,38.89,38.92,132329.0,34.0075,34.0423,33.8942,33.9203,132329.0
2024-02-05 11:00:00,38.94,39.0,38.88,38.91,99220.0,33.9377,33.99,33.8854,33.9116,99220.0
2024-02-05 11:30:00,38.92,38.94,38.83,38.93,45655.0,33.9203,33.9377,33.8419,33.929,45655.0
2024-02-05 12:00:00,38.93,38.95,38.89,38.93,39992.0,33.929,33.9465,33.8942,33.929,39992.0
2024-02-05 12:30:00,38.93,38.98,38.92,38.94,35061.0,33.929,33.9726,33.9203,33.9377,35061.0
2024-02-05 13:00:00,38.93,38.96,38.87,38.87,36628.0,33.929,33.9552,33.8767,33.8767,36628.0
2024-02-05 13:30:00,38.87,38.96,38.87,38.95,156209.0,33.8767,33.9552,33.8767,33.9465,156209.0
2024-02-05 14:00:00,38.95,39.16,38.91,39.11,109003.0,33.9465,34.1295,33.9116,34.0859,109003.0
2024-02-05 14:30:00,39.11,39.24,39.1,39.1,113404.0,34.0859,34.1992,34.0772,34.0772,113404.0
2024-02-05 15:00:00,39.09,39.15,39.05,39.13,91063.0,34.0685,34.1208,34.0336,34.1033,91063.0
2024-02-05 15:30:00,39.13,39.18,38.96,39.02,520837.0,34.1033,34.1469,33.9552,34.0075,520837.0
2024-02-06 09:30:00,38.99,39.23,38.86,39.13,229427.0,33.9813,34.1905,33.868,34.1033,229427.0
2024-02-06 10:00:00,39.14,39.27,39.09,39.15,204238.0,34.112,34.2253,34.0685,34.1208,204238.0
2024-02-06 10:30:00,39.16,39.3,39.14,39.25,72240.0,34.1295,34.2515,34.112,34.2079,72240.0
2024-02-06 11:00:00,39.25,39.32,39.18,39.3,68390.0,34.2079,34.2689,34.1469,34.2515,68390.0
2024-02-06 11:30:00,39.3,39.32,39.19,39.32,55250.0,34.2515,34.2689,34.1556,34.2689,55250.0
2024-02-06 12:00:00,39.32,39.48,39.31,39.48,63533.0,34.2689,34.4084,34.2602,34.4084,63533.0
2024-02-06 12:30:00,39.47,39.51,39.43,39.49,39906.0,34.3997,34.4345,34.3648,34.4171,39906.0
2024-02-06 13:00:00,39.48,39.56,39.47,39.55,66846.0,34.4084,34.4781,34.3997,34.4694,66846.0
2024-02-06 13:30:00,39.55,39.67,39.55,39.63,49621.0,34.4694,34.574,34.4694,34.5391,49621.0
2024-02-06 14:00:00,39.63,39.65,39.55,39.57,72257.0,34.5391,34.5565,34.4694,34.4868,72257.0
2024-02-06 14:30:00,39.57,39.62,39.5,39.61,84688.0,34.4868,34.5304,34.4258,34.5217,84688.0
2024-02-06 15:00:00,39.6,39.63,39.55,39.58,83874.0,34.513,34.5391,34.4694,34.4955,83874.0
2024-02-06 15:30:00,39.58,39.65,39.53,39.65,230700.0,34.4955,34.5565,34.4519,34.5565,230700.0
2024-02-07 09:30:00,39.67,39.73,39.38,39.4,125132.0,34.574,34.6263,34.3212,34.3386,125132.0
2024-02-07 10:00:00,39.4,39.41,39.23,39.31,121601.0,34.3386,34.3474,34.1905,34.2602,121601.0
2024-02-07 10:30:00,39.34,39.41,39.32,39.36,101983.0,34.2864,34.3474,34.2689,34.3038,101983.0
2024-02-07 11:00:00,39.36,39.4,39.27,39.29,122046.0,34.3038,34.3386,34.2253,34.2428,122046.0
2024-02-07 11:30:00,39.29,39.42,39.22,39.41,120051.0,34.2428,34.3561,34.1818,34.3474,120051.0
2024-02-07 12:00:00,39.41,39.44,39.38,39.44,111062.0,34.3474,34.3735,34.3212,34.3735,111062.0
2024-02-07 12:30:00,39.43,39.48,39.29,39.32,79841.0,34.3648,34.4084,34.2428,34.2689,79841.0
2024-02-07 13:00:00,39.32,39.43,39.3,39.38,90539.0,34.2689,34.3648,34.2515,34.3212,90539.0
2024-02-07 13:30:00,39.39,39.4,39.32,39.37,78228.0,34.3299,34.3386,34.2689,34.3125,78228.0
2024-02-07 14:00:00,39.37,39.42,39.35,39.39,100390.0,34.3125,34.3561,34.2951,34.3299,100390.0
2024-02-07 14:30:00,39.39,39.47,39.36,39.38,182556.0,34.3299,34.3997,34.3038,34.3212,182556.0
2024-02-07 15:00:00,39.37,39.38,39.32,39.34,98185.0,34.3125,34.3212,34.2689,34.2864,98185.0
2024-02-07 15:30:00,39.34,39.43,39.25,39.38,372638.0,34.2864,34.3648,34.2079,34.3212,372638.0
2024-02-08 09:30:00,38.82,38.82,37.49,37.89,543255.0,33.8332,33.8332,32.674,33.0226,543255.0
2024-02-08 10:00:00,37.89,38.25,37.79,37.86,376031.0,33.0226,33.3364,32.9355,32.9965,376031.0
2024-02-08 10:30:00,37.85,37.92,37.47,37.64,333686.0,32.9878,33.0488,32.6566,32.8047,333686.0
2024-02-08 11:00:00,37.64,37.76,37.56,37.59,198683.0,32.8047,32.9093,32.735,32.7612,198683.0
2024-02-08 11:30:00,37.59,37.86,37.58,37.86,161017.0,32.7612,32.9965,32.7524,32.9965,161017.0
2024-02-08 12:00:00,37.85,37.86,37.53,37.54,140379.0,32.9878,32.9965,32.7089,32.7176,140379.0
2024-02-08 12:30:00,37.54,37.73,37.52,37.66,86981.0,32.7176,32.8832,32.7002,32.8222,86981.0
2024-02-08 13:00:00,37.66,37.7,37.58,37.6,87641.0,32.8222,32.857,32.7524,32.7699,87641.0
2024-02-08 13:30:00,37.6,37.61,37.41,37.57,162069.0,32.7699,32.7786,32.6043,32.7437,162069.0
2024-02-08 14:00:00,37.57,37.78,37.54,37.77,190048.0,32.7437,32.9268,32.7176,32.918,190048.0
2024-02-08 14:30:00,37.76,37.91,37.65,37.86,297796.0,32.9093,33.0401,32.8135,32.9965,297796.0
2024-02-08 15:00:00,37.86,38.03,37.74,37.93,343405.0,32.9965,33.1446,32.8919,33.0575,343405.0
2024-02-08 15:30:00,37.93,38.09,37.92,37.95,971100.0,33.0575,33.1969,33.0488,33.0749,971100.0
2024-02-09 09:30:00,37.95,38.14,37.71,37.78,508487.0,33.0749,33.2405,32.8657,32.9268,508487.0
2024-02-09 10:00:00,37.77,37.87,37.54,37.62,397973.0,32.918,33.0052,32.7176,32.7873,397973.0
2024-02-09 10:30:00,37.63,37.63,37.46,37.52,456456.0,32.796,32.796,32.6479,32.7002,456456.0
2024-02-09 11:00:00,37.52,37.54,37.4,37.47,335258.0,32.7002,32.7176,32.5956,32.6566,335258.0
2024-02-09 11:30:00,37.47,37.49,37.28,37.29,343354.0,32.6566,32.674,32.491,32.4997,343354.0
2024-02-09 12:00:00,37.3,37.41,37.29,37.41,174041.0,32.5084,32.6043,32.4997,32.6043,174041.0
2024-02-09 12:30:00,37.41,37.48,37.36,37.38,114822.0,32.6043,32.6653,32.5607,32.5781,114822.0
2024-02-09 13:00:00,37.38,37.48,37.36,37.46,75286.0,32.5781,32.6653,32.5607,32.6479,75286.0
2024-02-09 13:30:00,37.46,37.53,37.45,37.51,121331.0,32.6479,32.7089,32.6391,32.6914,121331.0
2024-02-09 14:00:00,37.51,37.61,37.48,37.61,113405.0,32.6914,32.7786,32.6653,32.7786,113405.0
2024-02-09 14:30:00,37.61,37.71,37.58,37.65,95252.0,32.7786,32.8657,32.7524,32.8135,95252.0
2024-02-09 15:00:00,37.65,37.68,37.63,37.66,127590.0,32.8135,32.8396,32.796,32.8222,127590.0
2024-02-09 15:30:00,37.67,37.67,37.51,37.53,395957.0,32.8309,32.8309,32.6914,32.7089,395957.0
2024-02-12 09:30:00,37.5,37.75,37.43,37.65,293621.0,32.6827,32.9006,32.6217,32.8135,293621.0
2024-02-12 10:00:00,37.65,37.7,37.57,37.59,237425.0,32.8135,32.857,32.7437,32.7612,237425.0
2024-02-12 10:30:00,37.6,37.8,37.54,37.79,211677.0,32.7699,32.9442,32.7176,32.9355,211677.0
2024-02-12 11:00:00,37.79,37.89,37.75,37.89,78471.0,32.9355,33.0226,32.9006,33.0226,78471.0
2024-02-12 11:30:00,37.9,38.05,37.88,38.01,72361.0,33.0313,33.1621,33.0139,33.1272,72361.0
2024-02-12 12:00:00,38.01,38.19,37.99,38.17,91541.0,33.1272,33.2841,33.1098,33.2667,91541.0
2024-02-12 12:30:00,38.17,38.21,38.11,38.17,82622.0,33.2667,33.3015,33.2144,33.2667,82622.0
2024-02-12 13:00:00,38.18,38.21,38.15,38.18,46770.0,33.2754,33.3015,33.2492,33.2754,46770.0
2024-02-12 13:30:00,38.17,38.19,38.14,38.15,83485.0,33.2667,33.2841,33.2405,33.2492,83485.0
2024-02-12 14:00:00,38.15,38.16,37.95,37.96,108060.0,33.2492,33.2579,33.0749,33.0836,108060.0
2024-02-12 14:30:00,37.96,38.06,37.89,38.06,122080.0,33.0836,33.1708,33.0226,33.1708,122080.0
2024-02-12 15:00:00,38.05,38.06,37.91,38.05,82451.0,33.1621,33.1708,33.0401,33.1621,82451.0
2024-02-12 15:30:00,38.05,38.06,37.96,38.0,293890.0,33.1621,33.1708,33.0836,33.1185,293890.0
2024-02-13 09:30:00,37.8,37.88,37.28,37.3,255240.0,32.9442,33.0139,32.491,32.5084,255240.0
2024-02-13 10:00:00,37.29,37.5,37.26,37.5,272176.0,32.4997,32.6827,32.4736,32.6827,272176.0
2024-02-13 10:30:00,37.5,37.5,37.29,37.3,227370.0,32.6827,32.6827,32.4997,32.5084,227370.0
2024-02-13 11:00:00,37.3,37.35,37.24,37.26,168437.0,32.5084,32.552,32.4561,32.4736,168437.0
2024-02-13 11:30:00,37.26,37.29,37.16,37.18,107466.0,32.4736,32.4997,32.3864,32.4038,107466.0
2024-02-13 12:00:00,37.18,37.23,37.08,37.1,46711.0,32.4038,32.4474,32.3167,32.3341,46711.0
2024-02-13 12:30:00,37.11,37.24,37.1,37.15,62036.0,32.3428,32.4561,32.3341,32.3777,62036.0
2024-02-13 13:00:00,37.15,37.16,37.05,37.07,44908.0,32.3777,32.3864,32.2905,32.308,44908.0
2024-02-13 13:30:00,37.08,37.08,36.94,36.98,96182.0,32.3167,32.3167,32.1947,32.2295,96182.0
2024-02-13 14:00:00,36.98,37.06,36.94,36.96,70789.0,32.2295,32.2992,32.1947,32.2121,70789.0
2024-02-13 14:30:00,36.95,36.97,36.81,36.86,99910.0,32.2034,32.2208,32.0814,32.1249,99910.0
2024-02-13 15:00:00,36.86,36.9,36.82,36.9,101534.0,32.1249,32.1598,32.0901,32.1598,101534.0
2024-02-13 15:30:00,36.9,37.11,36.9,37.08,430108.0,32.1598,32.3428,32.1598,32.3167,430108.0
2024-02-14 09:30:00,37.25,37.51,37.24,37.44,161238.0,32.4648,32.6914,32.4561,32.6304,161238.0
2024-02-14 10:00:00,37.44,37.51,37.33,37.34,141378.0,32.6304,32.6914,32.5346,32.5433,141378.0
2024-02-14 10:30:00,37.34,37.45,37.31,37.4,58890.0,32.5433,32.6391,32.5171,32.5956,58890.0
2024-02-14 11:00:00,37.4,37.51,37.37,37.37,99250.0,32.5956,32.6914,32.5694,32.5694,99250.0
2024-02-14 11:30:00,37.37,37.42,37.33,37.34,80265.0,32.5694,32.613,32.5346,32.5433,80265.0
2024-02-14 12:00:00,37.33,37.34,37.23,37.25,308955.0,32.5346,32.5433,32.4474,32.4648,308955.0
2024-02-14 12:30:00,37.25,37.27,37.18,37.23,54059.0,32.4648,32.4823,32.4038,32.4474,54059.0
2024-02-14 13:00:00,37.23,37.25,37.08,37.09,109469.0,32.4474,32.4648,32.3167,32.3254,109469.0
2024-02-14 13:30:00,37.09,37.12,36.95,37.04,229881.0,32.3254,32.3515,32.2034,32.2818,229881.0
2024-02-14 14:00:00,37.04,37.07,36.91,36.96,130408.0,32.2818,32.308,32.1685,32.2121,130408.0
2024-02-14 14:30:00,36.97,36.98,36.92,36.95,109469.0,32.2208,32.2295,32.1772,32.2034,109469.0
2024-02-14 15:00:00,36.95,37.1,36.94,37.02,173609.0,32.2034,32.3341,32.1947,32.2644,173609.0
2024-02-14 15:30:00,37.02,37.05,36.93,37.02,942488.0,32.2644,32.2905,32.1859,32.2644,942488.0
2024-02-15 09:30:00,37.1,37.54,37.04,37.49,156723.0,32.3341,32.7176,32.2818,32.674,156723.0
2024-02-15 10:00:00,37.5,37.63,37.42,37.58,149405.0,32.6827,32.796,32.613,32.7524,149405.0
2024-02-15 10:30:00,37.56,37.56,37.28,37.3,130832.0,32.735,32.735,32.491,32.5084,130832.0
2024-02-15 11:00:00,37.3,37.37,37.17,37.19,154398.0,32.5084,32.5694,32.3951,32.4125,154398.0
2024-02-15 11:30:00,37.17,37.32,37.16,37.25,172123.0,32.3951,32.5258,32.3864,32.4648,172123.0
2024-02-15 12:00:00,37.25,37.34,37.19,37.2,181167.0,32.4648,32.5433,32.4125,32.4213,181167.0
2024-02-15 12:30:00,37.23,37.33,37.11,37.26,2059080.0,32.4474,32.5346,32.3428,32.4736,2059080.0
2024-02-15 13:00:00,37.26,37.37,37.22,37.36,104021.0,32.4736,32.5694,32.4387,32.5607,104021.0
2024-02-15 13:30:00,37.37,37.41,37.31,37.34,84246.0,32.5694,32.6043,32.5171,32.5433,84246.0
2024-02-15 14:00:00,37.35,37.42,37.34,37.38,140504.0,32.552,32.613,32.5433,32.5781,140504.0
2024-02-15 14:30:00,37.37,37.41,37.35,37.37,120548.0,32.5694,32.6043,32.552,32.5694,120548.0
2024-02-15 15:00:00,37.37,37.38,37.3,37.32,147542.0,32.5694,32.5781,32.5084,32.5258,147542.0
2024-02-15 15:30:00,37.31,37.32,37.24,37.3,525215.0,32.5171,32.5258,32.4561,32.5084,525215.0
2024-02-16 09:30:00,37.13,37.39,37.13,37.31,203875.0,32.3603,32.5869,32.3603,32.5171,203875.0
2024-02-16 10:00:00,37.32,37.6,37.3,37.57,173954.0,32.5258,32.7699,32.5084,32.7437,173954.0
2024-02-16 10:30:00,37.55,37.65,37.51,37.59,104063.0,32.7263,32.8135,32.6914,32.7612,104063.0
2024-02-16 11:00:00,37.6,37.67,37.59,37.65,58858.0,32.7699,32.8309,32.7612,32.8135,58858.0
2024-02-16 11:30:00,37.66,37.76,37.65,37.68,101259.0,32.8222,32.9093,32.8135,32.8396,101259.0
2024-02-16 12:00:00,37.67,37.69,37.6,37.69,55134.0,32.8309,32.8483,32.7699,32.8483,55134.0
2024-02-16 12:30:00,37.69,37.74,37.67,37.73,34512.0,32.8483,32.8919,32.8309,32.8832,34512.0
2024-02-16 13:00:00,37.73,37.74,37.65,37.68,46465.0,32.8832,32.8919,32.8135,32.8396,46465.0
2024-02-16 13:30:00,37.67,37.71,37.65,37.69,40210.0,32.8309,32.8657,32.8135,32.8483,40210.0
2024-02-16 14:00:00,37.69,37.79,37.69,37.7,84583.0,32.8483,32.9355,32.8483,32.857,84583.0
2024-02-16 14:30:00,37.7,37.71,37.58,37.62,64252.0,32.857,32.8657,32.7524,32.7873,64252.0
2024-02-16 15:00:00,37.63,37.75,37.61,37.73,83824.0,32.796,32.9006,32.7786,32.8832,83824.0
2024-02-16 15:30:00,37.74,37.77,37.67,37.69,290028.0,32.8919,32.918,32.8309,32.8483,290028.0
2024-02-20 09:30:00,37.68,38.03,37.68,37.97,363737.0,32.8396,33.1446,32.8396,33.0923,363737.0
2024-02-20 10:00:00,37.96,38.13,37.95,38.07,530927.0,33.0836,33.2318,33.0749,33.1795,530927.0
2024-02-20 10:30:00,38.08,38.14,38.02,38.03,98850.0,33.1882,33.2405,33.1359,33.1446,98850.0
2024-02-20 11:00:00,38.04,38.07,37.96,38.0,77221.0,33.1534,33.1795,33.0836,33.1185,77221.0
2024-02-20 11:30:00,38.0,38.09,38.0,38.05,116943.0,33.1185,33.1969,33.1185,33.1621,116943.0
2024-02-20 12:00:00,38.05,38.07,37.97,37.99,56547.0,33.1621,33.1795,33.0923,33.1098,56547.0
2024-02-20 12:30:00,37.99,38.03,37.92,38.02,65879.0,33.1098,33.1446,33.0488,33.1359,65879.0
2024-02-20 13:00:00,38.02,38.02,37.94,37.98,59704.0,33.1359,33.1359,33.0662,33.1011,59704.0
2024-02-20 13:30:00,37.98,38.01,37.93,37.97,89877.0,33.1011,33.1272,33.0575,33.0923,89877.0
2024-02-20 14:00:00,37.96,37.98,37.91,37.92,127219.0,33.0836,33.1011,33.0401,33.0488,127219.0
2024-02-20 14:30:00,37.92,37.97,37.91,37.94,98750.0,33.0488,33.0923,33.0401,33.0662,98750.0
2024-02-20 15:00:00,37.94,37.94,37.83,37.87,100115.0,33.0662,33.0662,32.9703,33.0052,100115.0
2024-02-20 15:30:00,37.87,37.92,37.82,37.88,374882.0,33.0052,33.0488,32.9616,33.0139,374882.0
2024-02-21 09:30:00,37.84,38.06,37.75,37.91,127594.0,32.979,33.1708,32.9006,33.0401,127594.0
2024-02-21 10:00:00,37.89,37.93,37.8,37.81,102063.0,33.0226,33.0575,32.9442,32.9529,102063.0
2024-02-21 10:30:00,37.8,37.85,37.77,37.79,114391.0,32.9442,32.9878,32.918,32.9355,114391.0
2024-02-21 11:00:00,37.79,37.86,37.76,37.82,73046.0,32.9355,32.9965,32.9093,32.9616,73046.0
2024-02-21 11:30:00,37.82,37.92,37.8,37.86,56241.0,32.9616,33.0488,32.9442,32.9965,56241.0
2024-02-21 12:00:00,37.85,37.87,37.8,37.82,37988.0,32.9878,33.0052,32.9442,32.9616,37988.0
2024-02-21 12:30:00,37.82,37.84,37.78,37.82,65659.0,32.9616,32.979,32.9268,32.9616,65659.0
2024-02-21 13:00:00,37.8,37.81,37.74,37.77,39604.0,32.9442,32.9529,32.8919,32.918,39604.0
2024-02-21 13:30:00,37.77,37.82,37.75,37.8,23547.0,32.918,32.9616,32.9006,32.9442,23547.0
2024-02-21 14:00:00,37.8,37.85,37.76,37.82,42680.0,32.9442,32.9878,32.9093,32.9616,42680.0
2024-02-21 14:30:00,37.82,37.89,37.79,37.85,56315.0,32.9616,33.0226,32.9355,32.9878,56315.0
2024-02-21 15:00:00,37.86,37.89,37.82,37.86,46807.0,32.9965,33.0226,32.9616,32.9965,46807.0
2024-02-21 15:30:00,37.86,37.95,37.86,37.92,213087.0,32.9965,33.0749,32.9965,33.0488,213087.0
2024-02-22 09:30:00,37.95,38.01,37.78,37.91,205222.0,33.0749,33.1272,32.9268,33.0401,205222.0
2024-02-22 10:00:00,37.92,37.97,37.73,37.81,253051.0,33.0488,33.0923,32.8832,32.9529,253051.0
2024-02-22 10:30:00,37.8,37.82,37.7,37.74,126088.0,32.9442,32.9616,32.857,32.8919,126088.0
2024-02-22 11:00:00,37.74,37.8,37.69,37.77,57060.0,32.8919,32.9442,32.8483,32.918,57060.0
2024-02-22 11:30:00,37.77,37.78,37.66,37.68,62614.0,32.918,32.9268,32.8222,32.8396,62614.0
2024-02-22 12:00:00,37.68,37.74,37.66,37.72,46248.0,32.8396,32.8919,32.8222,32.8745,46248.0
2024-02-22 12:30:00,37.71,37.74,37.67,37.7,42323.0,32.8657,32.8919,32.8309,32.857,42323.0
2024-02-22 13:00:00,37.69,37.72,37.63,37.71,54566.0,32.8483,32.8745,32.796,32.8657,54566.0
2024-02-22 13:30:00,37.72,37.73,37.69,37.71,43632.0,32.8745,32.8832,32.8483,32.8657,43632.0
2024-02-22 14:00:00,37.71,37.75,37.65,37.68,131647.0,32.8657,32.9006,32.8135,32.8396,131647.0
2024-02-22 14:30:00,37.68,37.69,37.61,37.62,99440.0,32.8396,32.8483,32.7786,32.7873,99440.0
2024-02-22 15:00:00,37.63,37.71,37.6,37.69,240050.0,32.796,32.8657,32.7699,32.8483,240050.0
2024-02-22 15:30:00,37.7,37.71,37.55,37.61,735131.0,32.857,32.8657,32.7263,32.7786,735131.0
2024-02-23 09:30:00,37.61,37.75,37.36,37.46,255586.0,32.7786,32.9006,32.5607,32.6479,255586.0
2024-02-23 10:00:00,37.47,37.48,37.32,37.47,215210.0,32.6566,32.6653,32.5258,32.6566,215210.0
2024-02-23 10:30:00,37.47,37.57,37.44,37.52,101736.0,32.6566,32.7437,32.6304,32.7002,101736.0
2024-02-23 11:00:00,37.53,37.55,37.43,37.55,85420.0,32.7089,32.7263,32.6217,32.7263,85420.0
2024-02-23 11:30:00,37.54,37.64,37.53,37.54,67336.0,32.7176,32.8047,32.7089,32.7176,67336.0
2024-02-23 12:00:00,37.55,37.56,37.5,37.5,59904.0,32.7263,32.735,32.6827,32.6827,59904.0
2024-02-23 12:30:00,37.51,37.56,37.49,37.51,43812.0,32.6914,32.735,32.674,32.6914,43812.0
2024-02-23 13:00:00,37.5,37.63,37.43,37.59,76784.0,32.6827,32.796,32.6217,32.7612,76784.0
2024-02-23 13:30:00,37.59,37.63,37.59,37.61,47551.0,32.7612,32.796,32.7612,32.7786,47551.0
2024-02-23 14:00:00,37.63,37.63,37.48,37.51,178397.0,32.796,32.796,32.6653,32.6914,178397.0
2024-02-23 14:30:00,37.51,37.61,37.48,37.6,77054.0,32.6914,32.7786,32.6653,32.7699,77054.0
2024-02-23 15:00:00,37.6,37.64,37.58,37.64,110885.0,32.7699,32.8047,32.7524,32.8047,110885.0
2024-02-23 15:30:00,37.63,37.65,37.57,37.6,289340.0,32.796,32.8135,32.7437,32.7699,289340.0
2024-02-26 09:30:00,37.5,37.55,37.37,37.47,127735.0,32.6827,32.7263,32.5694,32.6566,127735.0
2024-02-26 10:00:00,37.48,37.48,37.25,37.32,97202.0,32.6653,32.6653,32.4648,32.5258,97202.0
2024-02-26 10:30:00,37.32,37.37,37.27,37.35,95839.0,32.5258,32.5694,32.4823,32.552,95839.0
2024-02-26 11:00:00,37.36,37.36,37.23,37.23,62447.0,32.5607,32.5607,32.4474,32.4474,62447.0
2024-02-26 11:30:00,37.23,37.25,37.18,37.22,62277.0,32.4474,32.4648,32.4038,32.4387,62277.0
2024-02-26 12:00:00,37.22,37.24,37.14,37.15,67850.0,32.4387,32.4561,32.369,32.3777,67850.0
2024-02-26 12:30:00,37.15,37.15,37.05,37.08,63621.0,32.3777,32.3777,32.2905,32.3167,63621.0
2024-02-26 13:00:00,37.09,37.11,37.02,37.03,46339.0,32.3254,32.3428,32.2644,32.2731,46339.0
2024-02-26 13:30:00,37.03,37.12,37.02,37.06,68966.0,32.2731,32.3515,32.2644,32.2992,68966.0
2024-02-26 14:00:00,37.06,37.13,37.05,37.11,69377.0,32.2992,32.3603,32.2905,32.3428,69377.0
2024-02-26 14:30:00,37.11,37.16,37.09,37.14,58921.0,32.3428,32.3864,32.3254,32.369,58921.0
2024-02-26 15:00:00,37.14,37.29,37.13,37.25,87788.0,32.369,32.4997,32.3603,32.4648,87788.0
2024-02-26 15:30:00,37.25,37.29,37.22,37.26,452377.0,32.4648,32.4997,32.4387,32.4736,452377.0
2024-02-27 09:30:00,37.45,37.46,37.26,37.33,92216.0,32.6391,32.6479,32.4736,32.5346,92216.0
2024-02-27 10:00:00,37.34,37.38,37.27,37.33,53373.0,32.5433,32.5781,32.4823,32.5346,53373.0
2024-02-27 10:30:00,37.33,37.39,37.32,37.36,49544.0,32.5346,32.5869,32.5258,32.5607,49544.0
2024-02-27 11:00:00,37.36,37.39,37.31,37.38,37747.0,32.5607,32.5869,32.5171,32.5781,37747.0
2024-02-27 11:30:00,37.37,37.39,37.33,37.39,37348.0,32.5694,32.5869,32.5346,32.5869,37348.0
2024-02-27 12:00:00,37.39,37.39,37.3,37.33,41531.0,32.5869,32.5869,32.5084,32.5346,41531.0
2024-02-27 12:30:00,37.33,37.4,37.33,37.39,39523.0,32.5346,32.5956,32.5346,32.5869,39523.0
2024-02-27 13:00:00,37.39,37.47,37.35,37.36,76638.0,32.5869,32.6566,32.552,32.5607,76638.0
2024-02-27 13:30:00,37.37,37.42,37.32,37.34,112912.0,32.5694,32.613,32.5258,32.5433,112912.0
2024-02-27 14:00:00,37.34,37.37,37.3,37.32,63093.0,32.5433,32.5694,32.5084,32.5258,63093.0
2024-02-27 14:30:00,37.32,37.34,37.27,37.31,49293.0,32.5258,32.5433,32.4823,32.5171,49293.0
2024-02-27 15:00:00,37.3,37.4,37.3,37.38,84906.0,32.5084,32.5956,32.5084,32.5781,84906.0
2024-02-27 15:30:00,37.38,37.42,37.28,37.3,459855.0,32.5781,32.613,32.491,32.5084,459855.0
2024-02-28 09:30:00,37.14,37.25,37.11,37.25,160237.0,32.369,32.4648,32.3428,32.4648,160237.0
2024-02-28 10:00:00,37.26,37.32,37.19,37.23,79939.0,32.4736,32.5258,32.4125,32.4474,79939.0
2024-02-28 10:30:00,37.23,37.25,37.18,37.21,65633.0,32.4474,32.4648,32.4038,32.43,65633.0
2024-02-28 11:00:00,37.2,37.22,37.1,37.14,60315.0,32.4213,32.4387,32.3341,32.369,60315.0
2024-02-28 11:30:00,37.14,37.16,37.11,37.16,82483.0,32.369,32.3864,32.3428,32.3864,82483.0
2024-02-28 12:00:00,37.16,37.2,37.15,37.17,34979.0,32.3864,32.4213,32.3777,32.3951,34979.0
2024-02-28 12:30:00,37.17,37.19,37.11,37.19,39416.0,32.3951,32.4125,32.3428,32.4125,39416.0
2024-02-28 13:00:00,37.18,37.2,37.15,37.2,66375.0,32.4038,32.4213,32.3777,32.4213,66375.0
2024-02-28 13:30:00,37.21,37.24,37.19,37.2,30100.0,32.43,32.4561,32.4125,32.4213,30100.0
2024-02-28 14:00:00,37.21,37.22,37.16,37.17,43195.0,32.43,32.4387,32.3864,32.3951,43195.0
2024-02-28 14:30:00,37.16,37.16,37.09,37.11,51506.0,32.3864,32.3864,32.3254,32.3428,51506.0
2024-02-28 15:00:00,37.11,37.15,37.1,37.14,48591.0,32.3428,32.3777,32.3341,32.369,48591.0
2024-02-28 15:30:00,37.14,37.17,37.09,37.15,228378.0,32.369,32.3951,32.3254,32.3777,228378.0
2024-02-29 09:30:00,37.25,37.3,37.16,37.26,62731.0,32.4648,32.5084,32.3864,32.4736,62731.0
2024-02-29 10:00:00,37.26,37.32,37.23,37.31,56123.0,32.4736,32.5258,32.4474,32.5171,56123.0
2024-02-29 10:30:00,37.3,37.33,37.21,37.22,58481.0,32.5084,32.5346,32.43,32.4387,58481.0
2024-02-29 11:00:00,37.22,37.23,37.14,37.2,135991.0,32.4387,32.4474,32.369,32.4213,135991.0
2024-02-29 11:30:00,37.2,37.2,37.12,37.18,43314.0,32.4213,32.4213,32.3515,32.4038,43314.0
2024-02-29 12:00:00,37.19,37.21,37.12,37.12,47246.0,32.4125,32.43,32.3515,32.3515,47246.0
2024-02-29 12:30:00,37.13,37.19,37.11,37.19,46400.0,32.3603,32.4125,32.3428,32.4125,46400.0
2024-02-29 13:00:00,37.19,37.19,37.15,37.16,42377.0,32.4125,32.4125,32.3777,32.3864,42377.0
2024-02-29 13:30:00,37.16,37.2,37.12,37.19,68632.0,32.3864,32.4213,32.3515,32.4125,68632.0
2024-02-29 14:00:00,37.19,37.24,37.18,37.23,53570.0,32.4125,32.4561,32.4038,32.4474,53570.0
2024-02-29 14:30:00,37.23,37.24,37.19,37.2,57799.0,32.4474,32.4561,32.4125,32.4213,57799.0
2024-02-29 15:00:00,37.21,37.23,37.17,37.19,81990.0,32.43,32.4474,32.3951,32.4125,81990.0
2024-02-29 15:30:00,37.18,37.22,37.1,37.1,233742.0,32.4038,32.4387,32.3341,32.3341,233742.0
2024-03-01 09:30:00,37.08,37.14,36.86,36.95,117803.0,32.3167,32.369,32.1249,32.2034,117803.0
2024-03-01 10:00:00,36.95,37.18,36.95,37.17,67457.0,32.2034,32.4038,32.2034,32.3951,67457.0
2024-03-01 10:30:00,37.17,37.3,37.14,37.27,96086.0,32.3951,32.5084,32.369,32.4823,96086.0
2024-03-01 11:00:00,37.28,37.29,37.13,37.14,65584.0,32.491,32.4997,32.3603,32.369,65584.0
2024-03-01 11:30:00,37.14,37.18,37.08,37.13,93857.0,32.369,32.4038,32.3167,32.3603,93857.0
2024-03-01 12:00:00,37.11,37.24,37.11,37.2,72939.0,32.3428,32.4561,32.3428,32.4213,72939.0
2024-03-01 12:30:00,37.19,37.22,37.16,37.18,42118.0,32.4125,32.4387,32.3864,32.4038,42118.0
2024-03-01 13:00:00,37.18,37.19,37.11,37.17,53291.0,32.4038,32.4125,32.3428,32.3951,53291.0
2024-03-01 13:30:00,37.18,37.18,37.1,37.15,118997.0,32.4038,32.4038,32.3341,32.3777,118997.0
2024-03-01 14:00:00,37.15,37.16,37.08,37.11,58332.0,32.3777,32.3864,32.3167,32.3428,58332.0
2024-03-01 14:30:00,37.11,37.12,37.07,37.09,53305.0,32.3428,32.3515,32.308,32.3254,53305.0
2024-03-01 15:00:00,37.09,37.1,37.04,37.08,76934.0,32.3254,32.3341,32.2818,32.3167,76934.0
2024-03-01 15:30:00,37.08,37.1,36.98,36.99,273897.0,32.3167,32.3341,32.2295,32.2382,273897.0
2024-03-04 09:30:00,36.72,36.91,36.58,36.66,226142.0,32.0029,32.1685,31.8809,31.9506,226142.0
2024-03-04 10:00:00,36.66,36.68,36.44,36.49,130307.0,31.9506,31.9681,31.7589,31.8025,130307.0
2024-03-04 10:30:00,36.49,36.55,36.46,36.55,117167.0,31.8025,31.8548,31.7763,31.8548,117167.0
2024-03-04 11:00:00,36.55,36.62,36.51,36.52,71985.0,31.8548,31.9158,31.8199,31.8286,71985.0
2024-03-04 11:30:00,36.52,36.52,36.36,36.37,160765.0,31.8286,31.8286,31.6892,31.6979,160765.0
2024-03-04 12:00:00,36.37,36.38,36.22,36.3,158373.0,31.6979,31.7066,31.5672,31.6369,158373.0
2024-03-04 12:30:00,36.29,36.33,36.23,36.24,90568.0,31.6282,31.663,31.5759,31.5846,90568.0
2024-03-04 13:00:00,36.23,36.39,36.22,36.36,119535.0,31.5759,31.7153,31.5672,31.6892,119535.0
2024-03-04 13:30:00,36.35,36.38,36.18,36.2,125695.0,31.6805,31.7066,31.5323,31.5497,125695.0
2024-03-04 14:00:00,36.19,36.32,36.17,36.31,127242.0,31.541,31.6543,31.5236,31.6456,127242.0
2024-03-04 14:30:00,36.31,36.31,36.22,36.26,141251.0,31.6456,31.6456,31.5672,31.602,141251.0
2024-03-04 15:00:00,36.26,36.27,36.2,36.24,112925.0,31.602,31.6107,31.5497,31.5846,112925.0
2024-03-04 15:30:00,36.25,36.31,36.22,36.24,378247.0,31.5933,31.6456,31.5672,31.5846,378247.0
2024-03-05 09:30:00,36.27,36.29,35.88,35.96,276477.0,31.6107,31.6282,31.2708,31.3406,276477.0
2024-03-05 10:00:00,35.97,36.1,35.97,36.1,186159.0,31.3493,31.4626,31.3493,31.4626,186159.0
2024-03-05 10:30:00,36.11,36.25,36.05,36.07,113472.0,31.4713,31.5933,31.419,31.4364,113472.0
2024-03-05 11:00:00,36.08,36.11,36.03,36.11,88138.0,31.4451,31.4713,31.4016,31.4713,88138.0
2024-03-05 11:30:00,36.1,36.16,36.0,36.02,104578.0,31.4626,31.5149,31.3754,31.3928,104578.0
2024-03-05 12:00:00,36.02,36.09,35.98,36.05,55267.0,31.3928,31.4539,31.358,31.419,55267.0
2024-03-05 12:30:00,36.05,36.06,35.99,36.02,57481.0,31.419,31.4277,31.3667,31.3928,57481.0
2024-03-05 13:00:00,36.02,36.04,36.0,36.02,56726.0,31.3928,31.4103,31.3754,31.3928,56726.0
2024-03-05 13:30:00,36.02,36.04,36.0,36.0,68464.0,31.3928,31.4103,31.3754,31.3754,68464.0
2024-03-05 14:00:00,36.01,36.08,35.94,36.06,68789.0,31.3841,31.4451,31.3231,31.4277,68789.0
2024-03-05 14:30:00,36.07,36.07,35.97,35.98,100778.0,31.4364,31.4364,31.3493,31.358,100778.0
2024-03-05 15:00:00,35.98,35.98,35.86,35.87,113158.0,31.358,31.358,31.2534,31.2621,113158.0
2024-03-05 15:30:00,35.87,35.93,35.84,35.9,575014.0,31.2621,31.3144,31.236,31.2883,575014.0
2024-03-06 09:30:00,36.13,36.38,36.03,36.33,150146.0,31.4887,31.7066,31.4016,31.663,150146.0
2024-03-06 10:00:00,36.33,36.35,36.2,36.2,92098.0,31.663,31.6805,31.5497,31.5497,92098.0
2024-03-06 10:30:00,36.2,36.32,36.16,36.3,80049.0,31.5497,31.6543,31.5149,31.6369,80049.0
2024-03-06 11:00:00,36.3,36.36,36.28,36.36,68143.0,31.6369,31.6892,31.6194,31.6892,68143.0
2024-03-06 11:30:00,36.36,36.39,36.32,36.32,63598.0,31.6892,31.7153,31.6543,31.6543,63598.0
2024-03-06 12:00:00,36.32,36.4,36.27,36.4,128823.0,31.6543,31.724,31.6107,31.724,128823.0
2024-03-06 12:30:00,36.4,36.4,36.35,36.39,35029.0,31.724,31.724,31.6805,31.7153,35029.0
2024-03-06 13:00:00,36.38,36.47,36.38,36.47,89342.0,31.7066,31.785,31.7066,31.785,89342.0
2024-03-06 13:30:00,36.46,36.46,36.28,36.3,65718.0,31.7763,31.7763,31.6194,31.6369,65718.0
2024-03-06 14:00:00,36.28,36.29,36.23,36.26,62612.0,31.6194,31.6282,31.5759,31.602,62612.0
2024-03-06 14:30:00,36.27,36.35,36.25,36.34,46319.0,31.6107,31.6805,31.5933,31.6717,46319.0
2024-03-06 15:00:00,36.33,36.34,36.28,36.29,74541.0,31.663,31.6717,31.6194,31.6282,74541.0
2024-03-06 15:30:00,36.29,36.39,36.28,36.34,497456.0,31.6282,31.7153,31.6194,31.6717,497456.0
2024-03-07 09:30:00,36.7,36.74,36.5,36.62,161095.0,31.9855,32.0204,31.8112,31.9158,161095.0
2024-03-07 10:00:00,36.61,36.64,36.54,36.56,58924.0,31.9071,31.9332,31.846,31.8635,58924.0
2024-03-07 10:30:00,36.56,36.68,36.54,36.59,110402.0,31.8635,31.9681,31.846,31.8896,110402.0
2024-03-07 11:00:00,36.6,36.61,36.53,36.59,56986.0,31.8983,31.9071,31.8373,31.8896,56986.0
2024-03-07 11:30:00,36.58,36.58,36.51,36.55,105780.0,31.8809,31.8809,31.8199,31.8548,105780.0
2024-03-07 12:00:00,36.56,36.56,36.47,36.55,65130.0,31.8635,31.8635,31.785,31.8548,65130.0
2024-03-07 12:30:00,36.55,36.57,36.5,36.54,92670.0,31.8548,31.8722,31.8112,31.846,92670.0
2024-03-07 13:00:00,36.54,36.63,36.53,36.6,62689.0,31.846,31.9245,31.8373,31.8983,62689.0
2024-03-07 13:30:00,36.61,36.65,36.59,36.64,51361.0,31.9071,31.9419,31.8896,31.9332,51361.0
2024-03-07 14:00:00,36.63,36.66,36.61,36.63,51235.0,31.9245,31.9506,31.9071,31.9245,51235.0
2024-03-07 14:30:00,36.64,36.65,36.6,36.64,69708.0,31.9332,31.9419,31.8983,31.9332,69708.0
2024-03-07 15:00:00,36.64,36.68,36.55,36.56,261070.0,31.9332,31.9681,31.8548,31.8635,261070.0
2024-03-07 15:30:00,36.55,36.71,36.55,36.69,603704.0,31.8548,31.9942,31.8548,31.9768,603704.0
2024-03-08 09:30:00,36.7,36.94,36.66,36.78,131334.0,31.9855,32.1947,31.9506,32.0552,131334.0
2024-03-08 10:00:00,36.76,36.78,36.6,36.63,145843.0,32.0378,32.0552,31.8983,31.9245,145843.0
2024-03-08 10:30:00,36.64,36.73,36.57,36.66,262407.0,31.9332,32.0116,31.8722,31.9506,262407.0
2024-03-08 11:00:00,36.66,36.66,36.59,36.63,117361.0,31.9506,31.9506,31.8896,31.9245,117361.0
2024-03-08 11:30:00,36.62,36.65,36.55,36.6,174615.0,31.9158,31.9419,31.8548,31.8983,174615.0
2024-03-08 12:00:00,36.59,36.61,36.56,36.61,85856.0,31.8896,31.9071,31.8635,31.9071,85856.0
2024-03-08 12:30:00,36.6,36.63,36.52,36.55,104044.0,31.8983,31.9245,31.8286,31.8548,104044.0
2024-03-08 13:00:00,36.55,36.55,36.51,36.54,110975.0,31.8548,31.8548,31.8199,31.846,110975.0
2024-03-08 13:30:00,36.55,36.57,36.47,36.49,121917.0,31.8548,31.8722,31.785,31.8025,121917.0
2024-03-08 14:00:00,36.48,36.5,36.39,36.45,129978.0,31.7938,31.8112,31.7153,31.7676,129978.0
2024-03-08 14:30:00,36.45,36.53,36.44,36.52,75294.0,31.7676,31.8373,31.7589,31.8286,75294.0
2024-03-08 15:00:00,36.53,36.55,36.44,36.44,120008.0,31.8373,31.8548,31.7589,31.7589,120008.0
2024-03-08 15:30:00,36.45,36.57,36.42,36.53,313047.0,31.7676,31.8722,31.7415,31.8373,313047.0
2024-03-11 09:30:00,36.59,36.81,36.5,36.62,243012.0,31.8896,32.0814,31.8112,31.9158,243012.0
2024-03-11 10:00:00,36.62,36.65,36.32,36.33,202966.0,31.9158,31.9419,31.6543,31.663,202966.0
2024-03-11 10:30:00,36.33,36.37,36.27,36.32,121651.0,31.663,31.6979,31.6107,31.6543,121651.0
2024-03-11 11:00:00,36.32,36.33,36.25,36.3,92284.0,31.6543,31.663,31.5933,31.6369,92284.0
2024-03-11 11:30:00,36.3,36.33,36.27,36.32,112335.0,31.6369,31.663,31.6107,31.6543,112335.0
2024-03-11 12:00:00,36.33,36.4,36.31,36.38,74604.0,31.663,31.724,31.6456,31.7066,74604.0
2024-03-11 12:30:00,36.39,36.4,36.37,36.38,70407.0,31.7153,31.724,31.6979,31.7066,70407.0
2024-03-11 13:00:00,36.39,36.44,36.34,36.39,99420.0,31.7153,31.7589,31.6717,31.7153,99420.0
2024-03-11 13:30:00,36.38,36.44,36.37,36.41,102882.0,31.7066,31.7589,31.6979,31.7327,102882.0
2024-03-11 14:00:00,36.42,36.44,36.35,36.37,129423.0,31.7415,31.7589,31.6805,31.6979,129423.0
2024-03-11 14:30:00,36.37,36.4,36.36,36.39,83411.0,31.6979,31.724,31.6892,31.7153,83411.0
2024-03-11 15:00:00,36.39,36.4,36.37,36.38,92751.0,31.7153,31.724,31.6979,31.7066,92751.0
2024-03-11 15:30:00,36.38,36.45,36.36,36.45,374912.0,31.7066,31.7676,31.6892,31.7676,374912.0
2024-03-12 09:30:00,36.45,36.45,36.25,36.36,131767.0,31.7676,31.7676,31.5933,31.6892,131767.0
2024-03-12 10:00:00,36.36,36.41,36.31,36.39,76968.0,31.6892,31.7327,31.6456,31.7153,76968.0
2024-03-12 10:30:00,36.38,36.43,36.34,36.42,70192.0,31.7066,31.7502,31.6717,31.7415,70192.0
2024-03-12 11:00:00,36.43,36.43,36.34,36.36,68722.0,31.7502,31.7502,31.6717,31.6892,68722.0
2024-03-12 11:30:00,36.36,36.42,36.35,36.39,115794.0,31.6892,31.7415,31.6805,31.7153,115794.0
2024-03-12 12:00:00,36.39,36.4,36.35,36.37,87406.0,31.7153,31.724,31.6805,31.6979,87406.0
2024-03-12 12:30:00,36.36,36.37,36.25,36.28,114902.0,31.6892,31.6979,31.5933,31.6194,114902.0
2024-03-12 13:00:00,36.29,36.31,36.19,36.19,81006.0,31.6282,31.6456,31.541,31.541,81006.0
2024-03-12 13:30:00,36.2,36.24,36.17,36.19,90225.0,31.5497,31.5846,31.5236,31.541,90225.0
2024-03-12 14:00:00,36.19,36.2,36.15,36.17,67956.0,31.541,31.5497,31.5061,31.5236,67956.0
2024-03-12 14:30:00,36.16,36.21,36.12,36.14,148166.0,31.5149,31.5584,31.48,31.4974,148166.0
2024-03-12 15:00:00,36.14,36.18,36.1,36.1,124972.0,31.4974,31.5323,31.4626,31.4626,124972.0
2024-03-12 15:30:00,36.1,36.2,36.06,36.19,425159.0,31.4626,31.5497,31.4277,31.541,425159.0
2024-03-13 09:30:00,36.11,36.23,36.09,36.19,215591.0,31.4713,31.5759,31.4539,31.541,215591.0
2024-03-13 10:00:00,36.19,36.24,36.08,36.08,126996.0,31.541,31.5846,31.4451,31.4451,126996.0
2024-03-13 10:30:00,36.08,36.16,36.01,36.1,125482.0,31.4451,31.5149,31.3841,31.4626,125482.0
2024-03-13 11:00:00,36.09,36.13,36.04,36.04,81917.0,31.4539,31.4887,31.4103,31.4103,81917.0
2024-03-13 11:30:00,36.03,36.06,36.0,36.03,105147.0,31.4016,31.4277,31.3754,31.4016,105147.0
2024-03-13 12:00:00,36.02,36.03,35.86,35.86,165693.0,31.3928,31.4016,31.2534,31.2534,165693.0
2024-03-13 12:30:00,35.87,35.9,35.83,35.84,135014.0,31.2621,31.2883,31.2273,31.236,135014.0
2024-03-13 13:00:00,35.85,35.91,35.83,35.83,85056.0,31.2447,31.297,31.2273,31.2273,85056.0
2024-03-13 13:30:00,35.84,35.86,35.79,35.81,74749.0,31.236,31.2534,31.1924,31.2098,74749.0
2024-03-13 14:00:00,35.81,35.81,35.69,35.76,128513.0,31.2098,31.2098,31.1052,31.1662,128513.0
2024-03-13 14:30:00,35.75,35.79,35.67,35.75,157137.0,31.1575,31.1924,31.0878,31.1575,157137.0
2024-03-13 15:00:00,35.75,35.79,35.72,35.75,165083.0,31.1575,31.1924,31.1314,31.1575,165083.0
2024-03-13 15:30:00,35.77,35.8,35.7,35.77,445240.0,31.175,31.2011,31.114,31.175,445240.0
2024-03-14 09:30:00,34.99,35.02,34.25,34.38,337915.0,31.1555,31.1822,30.4966,30.6123,337915.0
2024-03-14 10:00:00,34.39,34.45,34.27,34.28,160092.0,30.6212,30.6747,30.5144,30.5233,160092.0
2024-03-14 10:30:00,34.28,34.4,34.28,34.31,188055.0,30.5233,30.6301,30.5233,30.55,188055.0
2024-03-14 11:00:00,34.31,34.37,34.21,34.26,239875.0,30.55,30.6034,30.461,30.5055,239875.0
2024-03-14 11:30:00,34.26,34.28,34.23,34.25,142656.0,30.5055,30.5233,30.4788,30.4966,142656.0
2024-03-14 12:00:00,34.24,34.26,34.15,34.22,265044.0,30.4877,30.5055,30.4075,30.4699,265044.0
2024-03-14 12:30:00,34.21,34.22,34.17,34.2,193059.0,30.461,30.4699,30.4254,30.4521,193059.0
2024-03-14 13:00:00,34.2,34.2,33.98,33.98,203324.0,30.4521,30.4521,30.2562,30.2562,203324.0
2024-03-14 13:30:00,33.98,34.1,33.94,34.09,211950.0,30.2562,30.363,30.2206,30.3541,211950.0
2024-03-14 14:00:00,34.09,34.1,34.04,34.06,174009.0,30.3541,30.363,30.3096,30.3274,174009.0
2024-03-14 14:30:00,34.05,34.06,33.74,33.74,396363.0,30.3185,30.3274,30.0425,30.0425,396363.0
2024-03-14 15:00:00,33.74,33.76,33.54,33.72,445934.0,30.0425,30.0603,29.8644,30.0247,445934.0
2024-03-14 15:30:00,33.72,34.06,33.71,34.04,1330230.0,30.0247,30.3274,30.0158,30.3096,1330230.0
2024-03-15 09:30:00,34.05,34.35,33.97,34.09,243041.0,30.3185,30.5856,30.2473,30.3541,243041.0
2024-03-15 10:00:00,34.09,34.22,34.01,34.2,110436.0,30.3541,30.4699,30.2829,30.4521,110436.0
2024-03-15 10:30:00,34.19,34.28,34.17,34.22,90842.0,30.4432,30.5233,30.4254,30.4699,90842.0
2024-03-15 11:00:00,34.23,34.37,34.19,34.27,97922.0,30.4788,30.6034,30.4432,30.5144,97922.0
2024-03-15 11:30:00,34.27,34.41,34.26,34.34,135428.0,30.5144,30.6391,30.5055,30.5767,135428.0
2024-03-15 12:00:00,34.34,34.35,34.22,34.3,94197.0,30.5767,30.5856,30.4699,30.5411,94197.0
2024-03-15 12:30:00,34.3,34.4,34.28,34.29,105354.0,30.5411,30.6301,30.5233,30.5322,105354.0
2024-03-15 13:00:00,34.28,34.45,34.28,34.41,113286.0,30.5233,30.6747,30.5233,30.6391,113286.0
2024-03-15 13:30:00,34.4,34.53,34.4,34.49,65531.0,30.6301,30.7459,30.6301,30.7103,65531.0
2024-03-15 14:00:00,34.5,34.52,34.34,34.41,96685.0,30.7192,30.737,30.5767,30.6391,96685.0
2024-03-15 14:30:00,34.41,34.52,34.41,34.49,79203.0,30.6391,30.737,30.6391,30.7103,79203.0
2024-03-15 15:00:00,34.5,34.51,34.38,34.39,93192.0,30.7192,30.7281,30.6123,30.6212,93192.0
2024-03-15 15:30:00,34.38,34.43,34.32,34.41,342913.0,30.6123,30.6569,30.5589,30.6391,342913.0
2024-03-18 09:30:00,34.41,34.41,34.13,34.15,177403.0,30.6391,30.6391,30.3897,30.4075,177403.0
2024-03-18 10:00:00,34.15,34.29,34.06,34.26,129930.0,30.4075,30.5322,30.3274,30.5055,129930.0
2024-03-18 10:30:00,34.27,34.29,34.2,34.26,104512.0,30.5144,30.5322,30.4521,30.5055,104512.0
2024-03-18 11:00:00,34.26,34.27,34.12,34.2,82208.0,30.5055,30.5144,30.3808,30.4521,82208.0
2024-03-18 11:30:00,34.2,34.22,34.13,34.22,121355.0,30.4521,30.4699,30.3897,30.4699,121355.0
2024-03-18 12:00:00,34.22,34.22,34.15,34.16,76697.0,30.4699,30.4699,30.4075,30.4164,76697.0
2024-03-18 12:30:00,34.17,34.17,34.02,34.03,117862.0,30.4254,30.4254,30.2918,30.3007,117862.0
2024-03-18 13:00:00,34.04,34.11,34.03,34.08,103339.0,30.3096,30.3719,30.3007,30.3452,103339.0
2024-03-18 13:30:00,34.09,34.09,34.0,34.04,70455.0,30.3541,30.3541,30.274,30.3096,70455.0
2024-03-18 14:00:00,34.05,34.11,34.03,34.05,100660.0,30.3185,30.3719,30.3007,30.3185,100660.0
2024-03-18 14:30:00,34.05,34.08,33.99,34.01,130591.0,30.3185,30.3452,30.2651,30.2829,130591.0
2024-03-18 15:00:00,34.0,34.07,33.99,34.03,113521.0,30.274,30.3363,30.2651,30.3007,113521.0
2024-03-18 15:30:00,34.03,34.24,34.02,34.21,593977.0,30.3007,30.4877,30.2918,30.461,593977.0
2024-03-19 09:30:00,34.09,34.29,33.92,34.22,144145.0,30.3541,30.5322,30.2027,30.4699,144145.0
2024-03-19 10:00:00,34.2,34.21,34.07,34.07,82351.0,30.4521,30.461,30.3363,30.3363,82351.0
2024-03-19 10:30:00,34.08,34.19,34.07,34.17,78889.0,30.3452,30.4432,30.3363,30.4254,78889.0
2024-03-19 11:00:00,34.17,34.24,34.14,34.16,65921.0,30.4254,30.4877,30.3986,30.4164,65921.0
2024-03-19 11:30:00,34.16,34.2,34.13,34.16,98173.0,30.4164,30.4521,30.3897,30.4164,98173.0
2024-03-19 12:00:00,34.16,34.18,34.08,34.16,68623.0,30.4164,30.4343,30.3452,30.4164,68623.0
2024-03-19 12:30:00,34.16,34.17,34.12,34.16,51685.0,30.4164,30.4254,30.3808,30.4164,51685.0
2024-03-19 13:00:00,34.16,34.26,34.16,34.23,46922.0,30.4164,30.5055,30.4164,30.4788,46922.0
2024-03-19 13:30:00,34.23,34.25,34.17,34.23,80529.0,30.4788,30.4966,30.4254,30.4788,80529.0
2024-03-19 14:00:00,34.23,34.28,34.22,34.27,66834.0,30.4788,30.5233,30.4699,30.5144,66834.0
2024-03-19 14:30:00,34.26,34.37,34.24,34.35,77229.0,30.5055,30.6034,30.4877,30.5856,77229.0
2024-03-19 15:00:00,34.35,34.37,34.28,34.3,96480.0,30.5856,30.6034,30.5233,30.5411,96480.0
2024-03-19 15:30:00,34.3,34.3,34.15,34.18,322637.0,30.5411,30.5411,30.4075,30.4343,322637.0
2024-03-20 09:30:00,34.09,34.12,33.95,34.02,130992.0,30.3541,30.3808,30.2295,30.2918,130992.0
2024-03-20 10:00:00,34.02,34.08,34.0,34.02,75692.0,30.2918,30.3452,30.274,30.2918,75692.0
2024-03-20 10:30:00,34.03,34.1,34.01,34.1,60413.0,30.3007,30.363,30.2829,30.363,60413.0
2024-03-20 11:00:00,34.11,34.12,34.06,34.1,38971.0,30.3719,30.3808,30.3274,30.363,38971.0
2024-03-20 11:30:00,34.1,34.11,34.04,34.08,72693.0,30.363,30.3719,30.3096,30.3452,72693.0
2024-03-20 12:00:00,34.07,34.08,34.01,34.03,59594.0,30.3363,30.3452,30.2829,30.3007,59594.0
2024-03-20 12:30:00,34.02,34.05,33.97,34.05,79692.0,30.2918,30.3185,30.2473,30.3185,79692.0
2024-03-20 13:00:00,34.04,34.05,34.01,34.05,51038.0,30.3096,30.3185,30.2829,30.3185,51038.0
2024-03-20 13:30:00,34.05,34.11,34.04,34.07,54057.0,30.3185,30.3719,30.3096,30.3363,54057.0
2024-03-20 14:00:00,34.07,34.2,34.05,34.11,89113.0,30.3363,30.4521,30.3185,30.3719,89113.0
2024-03-20 14:30:00,34.12,34.36,34.01,34.34,136392.0,30.3808,30.5945,30.2829,30.5767,136392.0
2024-03-20 15:00:00,34.34,34.39,34.28,34.38,106300.0,30.5767,30.6212,30.5233,30.6123,106300.0
2024-03-20 15:30:00,34.38,34.4,34.3,34.38,328398.0,30.6123,30.6301,30.5411,30.6123,328398.0
2024-03-21 09:30:00,34.3,34.53,34.27,34.47,137962.0,30.5411,30.7459,30.5144,30.6925,137962.0
2024-03-21 10:00:00,34.48,34.49,34.26,34.29,72328.0,30.7014,30.7103,30.5055,30.5322,72328.0
2024-03-21 10:30:00,34.29,34.38,34.26,34.38,110449.0,30.5322,30.6123,30.5055,30.6123,110449.0
2024-03-21 11:00:00,34.38,34.42,34.27,34.28,77521.0,30.6123,30.648,30.5144,30.5233,77521.0
2024-03-21 11:30:00,34.27,34.29,34.22,34.27,93056.0,30.5144,30.5322,30.4699,30.5144,93056.0
2024-03-21 12:00:00,34.27,34.3,34.25,34.28,65706.0,30.5144,30.5411,30.4966,30.5233,65706.0
2024-03-21 12:30:00,34.28,34.38,34.27,34.37,89771.0,30.5233,30.6123,30.5144,30.6034,89771.0
2024-03-21 13:00:00,34.37,34.38,34.28,34.3,56255.0,30.6034,30.6123,30.5233,30.5411,56255.0
2024-03-21 13:30:00,34.3,34.32,34.25,34.29,55808.0,30.5411,30.5589,30.4966,30.5322,55808.0
2024-03-21 14:00:00,34.28,34.34,34.27,34.27,71532.0,30.5233,30.5767,30.5144,30.5144,71532.0
2024-03-21 14:30:00,34.27,34.27,34.16,34.17,91158.0,30.5144,30.5144,30.4164,30.4254,91158.0
2024-03-21 15:00:00,34.16,34.28,34.16,34.27,123818.0,30.4164,30.5233,30.4164,30.5144,123818.0
2024-03-21 15:30:00,34.27,34.31,34.16,34.16,297647.0,30.5144,30.55,30.4164,30.4164,297647.0
2024-03-22 09:30:00,34.2,34.25,33.95,33.95,169653.0,30.4521,30.4966,30.2295,30.2295,169653.0
2024-03-22 10:00:00,33.95,34.04,33.86,33.9,142764.0,30.2295,30.3096,30.1493,30.1849,142764.0
2024-03-22 10:30:00,33.9,33.92,33.8,33.8,109149.0,30.1849,30.2027,30.0959,30.0959,109149.0
2024-03-22 11:00:00,33.8,33.82,33.72,33.74,127949.0,30.0959,30.1137,30.0247,30.0425,127949.0
2024-03-22 11:30:00,33.74,33.76,33.61,33.64,210018.0,30.0425,30.0603,29.9267,29.9534,210018.0
2024-03-22 12:00:00,33.64,33.68,33.61,33.65,128088.0,29.9534,29.9891,29.9267,29.9623,128088.0
2024-03-22 12:30:00,33.65,33.65,33.55,33.64,121575.0,29.9623,29.9623,29.8733,29.9534,121575.0
2024-03-22 13:00:00,33.64,33.7,33.62,33.7,93689.0,29.9534,30.0069,29.9356,30.0069,93689.0
2024-03-22 13:30:00,33.7,33.76,33.66,33.73,142793.0,30.0069,30.0603,29.9712,30.0336,142793.0
2024-03-22 14:00:00,33.73,33.77,33.71,33.77,124595.0,30.0336,30.0692,30.0158,30.0692,124595.0
2024-03-22 14:30:00,33.77,33.78,33.67,33.7,113488.0,30.0692,30.0781,29.9801,30.0069,113488.0
2024-03-22 15:00:00,33.7,33.71,33.62,33.7,82867.0,30.0069,30.0158,29.9356,30.0069,82867.0
2024-03-22 15:30:00,33.7,33.73,33.62,33.71,276404.0,30.0069,30.0336,29.9356,30.0158,276404.0
2024-03-25 09:30:00,33.71,33.78,33.54,33.58,203141.0,30.0158,30.0781,29.8644,29.9,203141.0
2024-03-25 10:00:00,33.58,33.67,33.56,33.59,125551.0,29.9,29.9801,29.8822,29.9089,125551.0
2024-03-25 10:30:00,33.58,33.65,33.54,33.63,163010.0,29.9,29.9623,29.8644,29.9445,163010.0
2024-03-25 11:00:00,33.64,33.77,33.61,33.7,178725.0,29.9534,30.0692,29.9267,30.0069,178725.0
2024-03-25 11:30:00,33.7,33.75,33.67,33.73,104638.0,30.0069,30.0514,29.9801,30.0336,104638.0
2024-03-25 12:00:00,33.73,33.75,33.67,33.71,136337.0,30.0336,30.0514,29.9801,30.0158,136337.0
2024-03-25 12:30:00,33.72,33.75,33.69,33.7,106699.0,30.0247,30.0514,29.998,30.0069,106699.0
2024-03-25 13:00:00,33.7,33.71,33.61,33.64,115999.0,30.0069,30.0158,29.9267,29.9534,115999.0
2024-03-25 13:30:00,33.64,33.75,33.64,33.74,111976.0,29.9534,30.0514,29.9534,30.0425,111976.0
2024-03-25 14:00:00,33.74,33.79,33.7,33.71,103340.0,30.0425,30.087,30.0069,30.0158,103340.0
2024-03-25 14:30:00,33.71,33.77,33.7,33.71,113118.0,30.0158,30.0692,30.0069,30.0158,113118.0
2024-03-25 15:00:00,33.71,33.74,33.65,33.72,157929.0,30.0158,30.0425,29.9623,30.0247,157929.0
2024-03-25 15:30:00,33.73,33.88,33.72,33.83,499713.0,30.0336,30.1671,30.0247,30.1226,499713.0
2024-03-26 09:30:00,34.05,34.12,33.97,34.0,128433.0,30.3185,30.3808,30.2473,30.274,128433.0
2024-03-26 10:00:00,34.0,34.12,33.95,34.09,142639.0,30.274,30.3808,30.2295,30.3541,142639.0
2024-03-26 10:30:00,34.09,34.1,34.0,34.04,112766.0,30.3541,30.363,30.274,30.3096,112766.0
2024-03-26 11:00:00,34.04,34.08,33.96,33.98,99961.0,30.3096,30.3452,30.2384,30.2562,99961.0
2024-03-26 11:30:00,33.97,34.01,33.91,33.98,130906.0,30.2473,30.2829,30.1938,30.2562,130906.0
2024-03-26 12:00:00,33.98,34.05,33.96,34.04,77793.0,30.2562,30.3185,30.2384,30.3096,77793.0
2024-03-26 12:30:00,34.04,34.08,34.01,34.05,93023.0,30.3096,30.3452,30.2829,30.3185,93023.0
2024-03-26 13:00:00,34.05,34.08,34.02,34.04,70154.0,30.3185,30.3452,30.2918,30.3096,70154.0
2024-03-26 13:30:00,34.03,34.06,33.99,34.03,90300.0,30.3007,30.3274,30.2651,30.3007,90300.0
2024-03-26 14:00:00,34.03,34.04,33.93,33.94,161002.0,30.3007,30.3096,30.2117,30.2206,161002.0
2024-03-26 14:30:00,33.95,33.95,33.87,33.95,107520.0,30.2295,30.2295,30.1582,30.2295,107520.0
2024-03-26 15:00:00,33.94,33.95,33.88,33.89,183381.0,30.2206,30.2295,30.1671,30.176,183381.0
2024-03-26 15:30:00,33.88,33.9,33.84,33.87,548512.0,30.1671,30.1849,30.1315,30.1582,548512.0
2024-03-27 09:30:00,33.92,34.28,33.9,34.25,216530.0,30.2027,30.5233,30.1849,30.4966,216530.0
2024-03-27 10:00:00,34.25,34.34,34.2,34.21,198157.0,30.4966,30.5767,30.4521,30.461,198157.0
2024-03-27 10:30:00,34.2,34.31,34.15,34.19,163498.0,30.4521,30.55,30.4075,30.4432,163498.0
2024-03-27 11:00:00,34.18,34.19,34.12,34.14,127415.0,30.4343,30.4432,30.3808,30.3986,127415.0
2024-03-27 11:30:00,34.14,34.16,34.06,34.06,113848.0,30.3986,30.4164,30.3274,30.3274,113848.0
2024-03-27 12:00:00,34.06,34.07,34.0,34.04,276093.0,30.3274,30.3363,30.274,30.3096,276093.0
2024-03-27 12:30:00,34.05,34.16,34.04,34.15,236909.0,30.3185,30.4164,30.3096,30.4075,236909.0
2024-03-27 13:00:00,34.15,34.18,34.09,34.16,151125.0,30.4075,30.4343,30.3541,30.4164,151125.0
2024-03-27 13:30:00,34.15,34.16,33.99,34.0,316203.0,30.4075,30.4164,30.2651,30.274,316203.0
2024-03-27 14:00:00,34.0,34.13,33.99,34.09,181473.0,30.274,30.3897,30.2651,30.3541,181473.0
2024-03-27 14:30:00,34.1,34.21,34.1,34.19,232998.0,30.363,30.461,30.363,30.4432,232998.0
2024-03-27 15:00:00,34.19,34.3,34.18,34.3,233298.0,30.4432,30.5411,30.4343,30.5411,233298.0
2024-03-27 15:30:00,34.3,34.32,34.21,34.3,892614.0,30.5411,30.5589,30.461,30.5411,892614.0
2024-03-28 09:30:00,34.34,34.41,33.67,34.39,473974.0,30.5767,30.6391,29.9801,30.6212,473974.0
2024-03-28 10:00:00,34.38,34.58,34.37,34.4,214741.0,30.6123,30.7904,30.6034,30.6301,214741.0
2024-03-28 10:30:00,34.41,34.46,34.25,34.25,199507.0,30.6391,30.6836,30.4966,30.4966,199507.0
2024-03-28 11:00:00,34.23,34.33,34.17,34.24,381431.0,30.4788,30.5678,30.4254,30.4877,381431.0
2024-03-28 11:30:00,34.24,34.32,34.21,34.31,75954.0,30.4877,30.5589,30.461,30.55,75954.0
2024-03-28 12:00:00,34.3,34.32,34.22,34.25,66545.0,30.5411,30.5589,30.4699,30.4966,66545.0
2024-03-28 12:30:00,34.26,34.26,34.12,34.12,106814.0,30.5055,30.5055,30.3808,30.3808,106814.0
2024-03-28 13:00:00,34.11,34.14,34.09,34.14,157995.0,30.3719,30.3986,30.3541,30.3986,157995.0
2024-03-28 13:30:00,34.13,34.2,34.1,34.18,260332.0,30.3897,30.4521,30.363,30.4343,260332.0
2024-03-28 14:00:00,34.19,34.27,34.14,34.2,107848.0,30.4432,30.5144,30.3986,30.4521,107848.0
2024-03-28 14:30:00,34.2,34.21,34.14,34.19,67398.0,30.4521,30.461,30.3986,30.4432,67398.0
2024-03-28 15:00:00,34.18,34.19,34.04,34.04,140351.0,30.4343,30.4432,30.3096,30.3096,140351.0
2024-03-28 15:30:00,34.04,34.13,33.98,33.98,613371.0,30.3096,30.3897,30.2562,30.2562,613371.0
2024-04-01 09:30:00,33.97,33.97,33.64,33.76,234367.0,30.2473,30.2473,29.9534,30.0603,234367.0
2024-04-01 10:00:00,33.75,33.75,33.55,33.6,111691.0,30.0514,30.0514,29.8733,29.9178,111691.0
2024-04-01 10:30:00,33.6,33.74,33.6,33.66,92446.0,29.9178,30.0425,29.9178,29.9712,92446.0
2024-04-01 11:00:00,33.66,33.66,33.54,33.57,133547.0,29.9712,29.9712,29.8644,29.8911,133547.0
2024-04-01 11:30:00,33.57,33.57,33.44,33.47,162500.0,29.8911,29.8911,29.7754,29.8021,162500.0
2024-04-01 12:00:00,33.47,33.62,33.45,33.62,93296.0,29.8021,29.9356,29.7843,29.9356,93296.0
2024-04-01 12:30:00,33.62,33.66,33.6,33.65,63476.0,29.9356,29.9712,29.9178,29.9623,63476.0
2024-04-01 13:00:00,33.65,33.66,33.54,33.59,80638.0,29.9623,29.9712,29.8644,29.9089,80638.0
2024-04-01 13:30:00,33.59,33.67,33.55,33.66,110630.0,29.9089,29.9801,29.8733,29.9712,110630.0
2024-04-01 14:00:00,33.66,33.68,33.61,33.66,97676.0,29.9712,29.9891,29.9267,29.9712,97676.0
2024-04-01 14:30:00,33.66,33.7,33.64,33.65,73225.0,29.9712,30.0069,29.9534,29.9623,73225.0
2024-04-01 15:00:00,33.65,33.7,33.59,33.7,180553.0,29.9623,30.0069,29.9089,30.0069,180553.0
2024-04-01 15:30:00,33.7,33.82,33.67,33.81,639002.0,30.0069,30.1137,29.9801,30.1048,639002.0
2024-04-02 09:30:00,33.45,33.48,32.86,32.89,443071.0,29.7843,29.811,29.2589,29.2856,443071.0
2024-04-02 10:00:00,32.89,32.97,32.8,32.93,154344.0,29.2856,29.3569,29.2055,29.3212,154344.0
2024-04-02 10:30:00,32.93,32.99,32.79,32.81,224887.0,29.3212,29.3747,29.1966,29.2144,224887.0
2024-04-02 11:00:00,32.81,32.82,32.56,32.61,264703.0,29.2144,29.2233,28.9918,29.0363,264703.0
2024-04-02 11:30:00,32.6,32.6,32.38,32.48,210088.0,29.0274,29.0274,28.8315,28.9206,210088.0
2024-04-02 12:00:00,32.48,32.63,32.45,32.57,286404.0,28.9206,29.0541,28.8938,29.0007,286404.0
2024-04-02 12:30:00,32.57,32.91,32.56,32.91,248324.0,29.0007,29.3034,28.9918,29.3034,248324.0
2024-04-02 13:00:00,32.91,32.96,32.86,32.93,212361.0,29.3034,29.348,29.2589,29.3212,212361.0
2024-04-02 13:30:00,32.93,32.99,32.84,32.98,92479.0,29.3212,29.3747,29.2411,29.3658,92479.0
2024-04-02 14:00:00,32.97,33.0,32.93,32.97,81401.0,29.3569,29.3836,29.3212,29.3569,81401.0
2024-04-02 14:30:00,32.97,32.97,32.66,32.78,401714.0,29.3569,29.3569,29.0808,29.1877,401714.0
2024-04-02 15:00:00,32.77,32.91,32.72,32.9,294063.0,29.1788,29.3034,29.1343,29.2945,294063.0
2024-04-02 15:30:00,32.89,32.98,32.86,32.95,613703.0,29.2856,29.3658,29.2589,29.3391,613703.0
2024-04-03 09:30:00,32.96,33.02,32.81,32.84,191837.0,29.348,29.4014,29.2144,29.2411,191837.0
2024-04-03 10:00:00,32.84,33.03,32.84,32.96,111994.0,29.2411,29.4103,29.2411,29.348,111994.0
2024-04-03 10:30:00,32.96,33.12,32.96,33.11,113878.0,29.348,29.4904,29.348,29.4815,113878.0
2024-04-03 11:00:00,33.11,33.19,33.1,33.12,180403.0,29.4815,29.5527,29.4726,29.4904,180403.0
2024-04-03 11:30:00,33.13,33.27,33.08,33.11,146427.0,29.4993,29.624,29.4548,29.4815,146427.0
2024-04-03 12:00:00,33.11,33.13,32.97,33.09,109298.0,29.4815,29.4993,29.3569,29.4637,109298.0
2024-04-03 12:30:00,33.09,33.11,32.94,33.0,87245.0,29.4637,29.4815,29.3301,29.3836,87245.0
2024-04-03 13:00:00,33.01,33.07,32.98,33.01,89678.0,29.3925,29.4459,29.3658,29.3925,89678.0
2024-04-03 13:30:00,33.0,33.01,32.92,32.93,343698.0,29.3836,29.3925,29.3123,29.3212,343698.0
2024-04-03 14:00:00,32.93,32.95,32.87,32.94,257914.0,29.3212,29.3391,29.2678,29.3301,257914.0
2024-04-03 14:30:00,32.94,33.01,32.93,33.0,68510.0,29.3301,29.3925,29.3212,29.3836,68510.0
2024-04-03 15:00:00,33.0,33.02,32.87,32.94,296286.0,29.3836,29.4014,29.2678,29.3301,296286.0
2024-04-03 15:30:00,32.95,33.09,32.92,32.98,571589.0,29.3391,29.4637,29.3123,29.3658,571589.0
2024-04-04 09:30:00,33.2,33.46,33.11,33.42,187621.0,29.5617,29.7932,29.4815,29.7575,187621.0
2024-04-04 10:00:00,33.41,33.51,33.31,33.47,127815.0,29.7486,29.8377,29.6596,29.8021,127815.0
2024-04-04 10:30:00,33.47,33.64,33.47,33.52,160543.0,29.8021,29.9534,29.8021,29.8466,160543.0
2024-04-04 11:00:00,33.52,33.52,33.41,33.48,125330.0,29.8466,29.8466,29.7486,29.811,125330.0
2024-04-04 11:30:00,33.47,33.52,33.44,33.49,179443.0,29.8021,29.8466,29.7754,29.8199,179443.0
2024-04-04 12:00:00,33.48,33.5,33.36,33.36,146645.0,29.811,29.8288,29.7041,29.7041,146645.0
2024-04-04 12:30:00,33.37,33.37,33.28,33.3,103106.0,29.713,29.713,29.6329,29.6507,103106.0
2024-04-04 13:00:00,33.3,33.36,33.23,33.32,152558.0,29.6507,29.7041,29.5884,29.6685,152558.0
2024-04-04 13:30:00,33.31,33.31,33.22,33.23,117861.0,29.6596,29.6596,29.5795,29.5884,117861.0
2024-04-04 14:00:00,33.23,33.25,33.06,33.12,115461.0,29.5884,29.6062,29.437,29.4904,115461.0
2024-04-04 14:30:00,33.09,33.14,33.02,33.07,129822.0,29.4637,29.5082,29.4014,29.4459,129822.0
2024-04-04 15:00:00,33.08,33.12,33.02,33.04,162474.0,29.4548,29.4904,29.4014,29.4192,162474.0
2024-04-04 15:30:00,33.05,33.19,33.01,33.17,724651.0,29.4281,29.5527,29.3925,29.5349,724651.0
2024-04-05 09:30:00,32.86,33.05,32.84,32.85,228055.0,29.2589,29.4281,29.2411,29.25,228055.0
2024-04-05 10:00:00,32.85,32.94,32.71,32.91,158783.0,29.25,29.3301,29.1254,29.3034,158783.0
2024-04-05 10:30:00,32.92,32.99,32.86,32.99,69687.0,29.3123,29.3747,29.2589,29.3747,69687.0
2024-04-05 11:00:00,32.99,33.04,32.96,33.02,85626.0,29.3747,29.4192,29.348,29.4014,85626.0
2024-04-05 11:30:00,33.02,33.09,33.0,33.06,59185.0,29.4014,29.4637,29.3836,29.437,59185.0
2024-04-05 12:00:00,33.06,33.11,33.02,33.08,50322.0,29.437,29.4815,29.4014,29.4548,50322.0
2024-04-05 12:30:00,33.09,33.11,33.07,33.09,54922.0,29.4637,29.4815,29.4459,29.4637,54922.0
2024-04-05 13:00:00,33.09,33.09,32.99,33.08,66818.0,29.4637,29.4637,29.3747,29.4548,66818.0
2024-04-05 13:30:00,33.07,33.09,32.94,32.97,57717.0,29.4459,29.4637,29.3301,29.3569,57717.0
2024-04-05 14:00:00,32.98,33.05,32.91,32.97,113234.0,29.3658,29.4281,29.3034,29.3569,113234.0
2024-04-05 14:30:00,32.98,33.03,32.95,32.99,59125.0,29.3658,29.4103,29.3391,29.3747,59125.0
2024-04-05 15:00:00,32.98,33.06,32.96,33.06,64985.0,29.3658,29.437,29.348,29.437,64985.0
2024-04-05 15:30:00,33.05,33.06,32.92,32.93,661109.0,29.4281,29.437,29.3123,29.3212,661109.0
2024-04-08 09:30:00,32.96,33.07,32.82,32.83,169115.0,29.348,29.4459,29.2233,29.2322,169115.0
2024-04-08 10:00:00,32.82,32.83,32.64,32.71,158881.0,29.2233,29.2322,29.063,29.1254,158881.0
2024-04-08 10:30:00,32.71,32.85,32.7,32.82,118046.0,29.1254,29.25,29.1164,29.2233,118046.0
2024-04-08 11:00:00,32.82,32.87,32.79,32.83,72345.0,29.2233,29.2678,29.1966,29.2322,72345.0
2024-04-08 11:30:00,32.84,32.87,32.8,32.83,76024.0,29.2411,29.2678,29.2055,29.2322,76024.0
2024-04-08 12:00:00,32.82,32.86,32.76,32.84,92441.0,29.2233,29.2589,29.1699,29.2411,92441.0
2024-04-08 12:30:00,32.84,32.86,32.81,32.84,79352.0,29.2411,29.2589,29.2144,29.2411,79352.0
2024-04-08 13:00:00,32.84,32.85,32.79,32.84,66530.0,29.2411,29.25,29.1966,29.2411,66530.0
2024-04-08 13:30:00,32.84,32.9,32.83,32.88,67650.0,29.2411,29.2945,29.2322,29.2767,67650.0
2024-04-08 14:00:00,32.87,32.87,32.8,32.81,63652.0,29.2678,29.2678,29.2055,29.2144,63652.0
2024-04-08 14:30:00,32.82,32.82,32.74,32.76,100095.0,29.2233,29.2233,29.1521,29.1699,100095.0
2024-04-08 15:00:00,32.76,32.79,32.74,32.77,102561.0,29.1699,29.1966,29.1521,29.1788,102561.0
2024-04-08 15:30:00,32.77,32.79,32.74,32.77,220361.0,29.1788,29.1966,29.1521,29.1788,220361.0
2024-04-09 09:30:00,32.79,32.93,32.65,32.66,178131.0,29.1966,29.3212,29.0719,29.0808,178131.0
2024-04-09 10:00:00,32.68,32.9,32.65,32.89,107033.0,29.0986,29.2945,29.0719,29.2856,107033.0
2024-04-09 10:30:00,32.88,32.91,32.71,32.83,161007.0,29.2767,29.3034,29.1254,29.2322,161007.0
2024-04-09 11:00:00,32.83,33.03,32.79,32.99,104321.0,29.2322,29.4103,29.1966,29.3747,104321.0
2024-04-09 11:30:00,32.99,33.02,32.94,33.01,66455.0,29.3747,29.4014,29.3301,29.3925,66455.0
2024-04-09 12:00:00,33.0,33.07,32.96,33.0,142984.0,29.3836,29.4459,29.348,29.3836,142984.0
2024-04-09 12:30:00,32.99,33.03,32.94,33.02,54518.0,29.3747,29.4103,29.3301,29.4014,54518.0
2024-04-09 13:00:00,33.02,33.1,33.0,33.03,113157.0,29.4014,29.4726,29.3836,29.4103,113157.0
2024-04-09 13:30:00,33.04,33.07,32.99,33.03,126035.0,29.4192,29.4459,29.3747,29.4103,126035.0
2024-04-09 14:00:00,33.03,33.07,33.01,33.06,102687.0,29.4103,29.4459,29.3925,29.437,102687.0
2024-04-09 14:30:00,33.05,33.14,33.05,33.12,76914.0,29.4281,29.5082,29.4281,29.4904,76914.0
2024-04-09 15:00:00,33.12,33.12,33.04,33.12,95960.0,29.4904,29.4904,29.4192,29.4904,95960.0
2024-04-09 15:30:00,33.12,33.28,33.1,33.17,589092.0,29.4904,29.6329,29.4726,29.5349,589092.0
2024-04-10 09:30:00,32.62,32.68,32.4,32.64,292208.0,29.0452,29.0986,28.8493,29.063,292208.0
2024-04-10 10:00:00,32.64,32.87,32.56,32.74,118924.0,29.063,29.2678,28.9918,29.1521,118924.0
2024-04-10 10:30:00,32.74,32.86,32.69,32.79,128243.0,29.1521,29.2589,29.1075,29.1966,128243.0
2024-04-10 11:00:00,32.79,32.79,32.63,32.69,72492.0,29.1966,29.1966,29.0541,29.1075,72492.0
2024-04-10 11:30:00,32.69,32.69,32.6,32.61,82974.0,29.1075,29.1075,29.0274,29.0363,82974.0
2024-04-10 12:00:00,32.61,32.62,32.49,32.51,87742.0,29.0363,29.0452,28.9295,28.9473,87742.0
2024-04-10 12:30:00,32.5,32.59,32.49,32.59,63289.0,28.9384,29.0185,28.9295,29.0185,63289.0
2024-04-10 13:00:00,32.57,32.64,32.48,32.55,109464.0,29.0007,29.063,28.9206,28.9829,109464.0
2024-04-10 13:30:00,32.55,32.72,32.5,32.63,245840.0,28.9829,29.1343,28.9384,29.0541,245840.0
2024-04-10 14:00:00,32.64,32.67,32.49,32.55,116953.0,29.063,29.0897,28.9295,28.9829,116953.0
2024-04-10 14:30:00,32.55,32.63,32.52,32.57,88612.0,28.9829,29.0541,28.9562,29.0007,88612.0
2024-04-10 15:00:00,32.57,32.71,32.55,32.7,121482.0,29.0007,29.1254,28.9829,29.1164,121482.0
2024-04-10 15:30:00,32.7,32.79,32.69,32.78,453725.0,29.1164,29.1966,29.1075,29.1877,453725.0
2024-04-11 09:30:00,32.79,32.97,32.65,32.84,163643.0,29.1966,29.3569,29.0719,29.2411,163643.0
2024-04-11 10:00:00,32.84,32.87,32.58,32.59,75588.0,29.2411,29.2678,29.0096,29.0185,75588.0
2024-04-11 10:30:00,32.58,32.64,32.51,32.51,82827.0,29.0096,29.063,28.9473,28.9473,82827.0
2024-04-11 11:00:00,32.51,32.57,32.49,32.5,83857.0,28.9473,29.0007,28.9295,28.9384,83857.0
2024-04-11 11:30:00,32.49,32.77,32.47,32.77,173727.0,28.9295,29.1788,28.9117,29.1788,173727.0
2024-04-11 12:00:00,32.77,32.85,32.74,32.76,109351.0,29.1788,29.25,29.1521,29.1699,109351.0
2024-04-11 12:30:00,32.77,32.97,32.75,32.8,251572.0,29.1788,29.3569,29.161,29.2055,251572.0
2024-04-11 13:00:00,32.8,32.9,32.77,32.86,69712.0,29.2055,29.2945,29.1788,29.2589,69712.0
2024-04-11 13:30:00,32.86,32.91,32.85,32.9,36804.0,29.2589,29.3034,29.25,29.2945,36804.0
2024-04-11 14:00:00,32.89,32.95,32.86,32.92,57199.0,29.2856,29.3391,29.2589,29.3123,57199.0
2024-04-11 14:30:00,32.92,32.95,32.88,32.88,71412.0,29.3123,29.3391,29.2767,29.2767,71412.0
2024-04-11 15:00:00,32.89,32.89,32.84,32.88,100918.0,29.2856,29.2856,29.2411,29.2767,100918.0
2024-04-11 15:30:00,32.87,32.87,32.69,32.8,514809.0,29.2678,29.2678,29.1075,29.2055,514809.0
2024-04-12 09:30:00,32.61,32.83,32.46,32.68,139765.0,29.0363,29.2322,28.9027,29.0986,139765.0
2024-04-12 10:00:00,32.66,32.7,32.57,32.66,124446.0,29.0808,29.1164,29.0007,29.0808,124446.0
2024-04-12 10:30:00,32.66,32.78,32.6,32.7,159194.0,29.0808,29.1877,29.0274,29.1164,159194.0
2024-04-12 11:00:00,32.69,32.77,32.56,32.56,120864.0,29.1075,29.1788,28.9918,28.9918,120864.0
2024-04-12 11:30:00,32.57,32.6,32.41,32.48,163693.0,29.0007,29.0274,28.8582,28.9206,163693.0
2024-04-12 12:00:00,32.48,32.48,32.37,32.41,53564.0,28.9206,28.9206,28.8226,28.8582,53564.0
2024-04-12 12:30:00,32.41,32.43,32.31,32.32,97309.0,28.8582,28.876,28.7692,28.7781,97309.0
2024-04-12 13:00:00,32.32,32.33,32.21,32.23,96564.0,28.7781,28.787,28.6801,28.698,96564.0
2024-04-12 13:30:00,32.24,32.29,32.19,32.25,76293.0,28.7069,28.7514,28.6623,28.7158,76293.0
2024-04-12 14:00:00,32.24,32.26,32.17,32.17,158712.0,28.7069,28.7247,28.6445,28.6445,158712.0
2024-04-12 14:30:00,32.17,32.18,32.07,32.08,127611.0,28.6445,28.6534,28.5555,28.5644,127611.0
2024-04-12 15:00:00,32.07,32.09,32.0,32.09,166558.0,28.5555,28.5733,28.4932,28.5733,166558.0
2024-04-12 15:30:00,32.09,32.15,32.03,32.11,565521.0,28.5733,28.6267,28.5199,28.5911,565521.0
2024-04-15 09:30:00,32.27,32.77,32.25,32.46,316296.0,28.7336,29.1788,28.7158,28.9027,316296.0
2024-04-15 10:00:00,32.45,32.53,32.37,32.45,221145.0,28.8938,28.9651,28.8226,28.8938,221145.0
2024-04-15 10:30:00,32.44,32.53,32.43,32.46,133287.0,28.8849,28.9651,28.876,28.9027,133287.0
2024-04-15 11:00:00,32.46,32.47,32.4,32.45,283641.0,28.9027,28.9117,28.8493,28.8938,283641.0
2024-04-15 11:30:00,32.45,32.58,32.45,32.55,130230.0,28.8938,29.0096,28.8938,28.9829,130230.0
2024-04-15 12:00:00,32.55,32.58,32.44,32.46,252442.0,28.9829,29.0096,28.8849,28.9027,252442.0
2024-04-15 12:30:00,32.45,32.49,32.43,32.45,160564.0,28.8938,28.9295,28.876,28.8938,160564.0
2024-04-15 13:00:00,32.45,32.45,32.38,32.42,374826.0,28.8938,28.8938,28.8315,28.8671,374826.0
2024-04-15 13:30:00,32.42,32.45,32.32,32.34,330849.0,28.8671,28.8938,28.7781,28.7959,330849.0
2024-04-15 14:00:00,32.34,32.35,32.15,32.21,175098.0,28.7959,28.8048,28.6267,28.6801,175098.0
2024-04-15 14:30:00,32.21,32.26,32.1,32.1,130458.0,28.6801,28.7247,28.5822,28.5822,130458.0
2024-04-15 15:00:00,32.1,32.21,32.09,32.19,167652.0,28.5822,28.6801,28.5733,28.6623,167652.0
2024-04-15 15:30:00,32.19,32.45,32.18,32.4,500689.0,28.6623,28.8938,28.6534,28.8493,500689.0
2024-04-16 09:30:00,32.23,32.23,31.82,31.94,194653.0,28.698,28.698,28.3329,28.4397,194653.0
2024-04-16 10:00:00,31.94,32.16,31.82,32.12,195852.0,28.4397,28.6356,28.3329,28.6,195852.0
2024-04-16 10:30:00,32.13,32.19,32.05,32.05,117125.0,28.6089,28.6623,28.5377,28.5377,117125.0
2024-04-16 11:00:00,32.05,32.19,32.04,32.15,94132.0,28.5377,28.6623,28.5288,28.6267,94132.0
2024-04-16 11:30:00,32.16,32.31,32.13,32.23,149982.0,28.6356,28.7692,28.6089,28.698,149982.0
2024-04-16 12:00:00,32.23,32.25,32.18,32.19,42038.0,28.698,28.7158,28.6534,28.6623,42038.0
2024-04-16 12:30:00,32.19,32.21,32.1,32.13,55221.0,28.6623,28.6801,28.5822,28.6089,55221.0
2024-04-16 13:00:00,32.12,32.19,32.06,32.13,67978.0,28.6,28.6623,28.5466,28.6089,67978.0
2024-04-16 13:30:00,32.13,32.18,32.01,32.16,125369.0,28.6089,28.6534,28.5021,28.6356,125369.0
2024-04-16 14:00:00,32.15,32.28,32.02,32.14,152085.0,28.6267,28.7425,28.511,28.6178,152085.0
2024-04-16 14:30:00,32.14,32.32,32.13,32.3,97229.0,28.6178,28.7781,28.6089,28.7603,97229.0
2024-04-16 15:00:00,32.3,32.32,32.21,32.29,101776.0,28.7603,28.7781,28.6801,28.7514,101776.0
2024-04-16 15:30:00,32.29,32.29,32.17,32.22,312923.0,28.7514,28.7514,28.6445,28.689,312923.0
2024-04-17 09:30:00,32.32,32.6,32.3,32.58,126357.0,28.7781,29.0274,28.7603,29.0096,126357.0
2024-04-17 10:00:00,32.58,32.58,32.38,32.45,87206.0,29.0096,29.0096,28.8315,28.8938,87206.0
2024-04-17 10:30:00,32.45,32.45,32.26,32.29,72896.0,28.8938,28.8938,28.7247,28.7514,72896.0
2024-04-17 11:00:00,32.29,32.31,32.13,32.13,75719.0,28.7514,28.7692,28.6089,28.6089,75719.0
2024-04-17 11:30:00,32.13,32.18,32.07,32.11,170940.0,28.6089,28.6534,28.5555,28.5911,170940.0
2024-04-17 12:00:00,32.11,32.15,32.06,32.13,113172.0,28.5911,28.6267,28.5466,28.6089,113172.0
2024-04-17 12:30:00,32.12,32.17,32.07,32.15,201550.0,28.6,28.6445,28.5555,28.6267,201550.0
2024-04-17 13:00:00,32.15,32.22,32.1,32.22,86937.0,28.6267,28.689,28.5822,28.689,86937.0
2024-04-17 13:30:00,32.21,32.21,32.13,32.19,67429.0,28.6801,28.6801,28.6089,28.6623,67429.0
2024-04-17 14:00:00,32.19,32.21,32.11,32.11,39892.0,28.6623,28.6801,28.5911,28.5911,39892.0
2024-04-17 14:30:00,32.12,32.28,32.11,32.16,162410.0,28.6,28.7425,28.5911,28.6356,162410.0
2024-04-17 15:00:00,32.16,32.21,32.14,32.19,169532.0,28.6356,28.6801,28.6178,28.6623,169532.0
2024-04-17 15:30:00,32.19,32.32,32.17,32.24,612604.0,28.6623,28.7781,28.6445,28.7069,612604.0
2024-04-18 09:30:00,32.25,32.38,32.08,32.15,81966.0,28.7158,28.8315,28.5644,28.6267,81966.0
2024-04-18 10:00:00,32.17,32.25,32.14,32.18,54813.0,28.6445,28.7158,28.6178,28.6534,54813.0
2024-04-18 10:30:00,32.18,32.33,32.16,32.33,66256.0,28.6534,28.787,28.6356,28.787,66256.0
2024-04-18 11:00:00,32.33,32.41,32.31,32.34,72768.0,28.787,28.8582,28.7692,28.7959,72768.0
2024-04-18 11:30:00,32.33,32.37,32.27,32.34,61369.0,28.787,28.8226,28.7336,28.7959,61369.0
2024-04-18 12:00:00,32.34,32.35,32.28,32.32,45039.0,28.7959,28.8048,28.7425,28.7781,45039.0
2024-04-18 12:30:00,32.32,32.32,32.19,32.2,78902.0,28.7781,28.7781,28.6623,28.6712,78902.0
2024-04-18 13:00:00,32.2,32.24,32.15,32.24,77492.0,28.6712,28.7069,28.6267,28.7069,77492.0
2024-04-18 13:30:00,32.23,32.24,32.15,32.17,65675.0,28.698,28.7069,28.6267,28.6445,65675.0
2024-04-18 14:00:00,32.17,32.18,32.11,32.13,52911.0,28.6445,28.6534,28.5911,28.6089,52911.0
2024-04-18 14:30:00,32.13,32.17,32.11,32.15,75686.0,28.6089,28.6445,28.5911,28.6267,75686.0
2024-04-18 15:00:00,32.16,32.2,32.15,32.18,129214.0,28.6356,28.6712,28.6267,28.6534,129214.0
2024-04-18 15:30:00,32.18,32.26,32.17,32.21,177088.0,28.6534,28.7247,28.6445,28.6801,177088.0
2024-04-19 09:30:00,32.29,32.59,32.24,32.52,138765.0,28.7514,29.0185,28.7069,28.9562,138765.0
2024-04-19 10:00:00,32.51,32.67,32.51,32.67,111345.0,28.9473,29.0897,28.9473,29.0897,111345.0
2024-04-19 10:30:00,32.67,32.7,32.56,32.57,59176.0,29.0897,29.1164,28.9918,29.0007,59176.0
2024-04-19 11:00:00,32.57,32.58,32.47,32.52,57968.0,29.0007,29.0096,28.9117,28.9562,57968.0
2024-04-19 11:30:00,32.54,32.6,32.51,32.52,52402.0,28.974,29.0274,28.9473,28.9562,52402.0
2024-04-19 12:00:00,32.52,32.56,32.45,32.5,45860.0,28.9562,28.9918,28.8938,28.9384,45860.0
2024-04-19 12:30:00,32.51,32.67,32.5,32.67,66808.0,28.9473,29.0897,28.9384,29.0897,66808.0
2024-04-19 13:00:00,32.66,32.69,32.62,32.62,38808.0,29.0808,29.1075,29.0452,29.0452,38808.0
2024-04-19 13:30:00,32.61,32.69,32.61,32.65,78448.0,29.0363,29.1075,29.0363,29.0719,78448.0
2024-04-19 14:00:00,32.64,32.64,32.48,32.48,81284.0,29.063,29.063,28.9206,28.9206,81284.0
2024-04-19 14:30:00,32.47,32.59,32.46,32.58,80641.0,28.9117,29.0185,28.9027,29.0096,80641.0
2024-04-19 15:00:00,32.58,32.63,32.55,32.56,77078.0,29.0096,29.0541,28.9829,28.9918,77078.0
2024-04-19 15:30:00,32.56,32.6,32.53,32.6,226749.0,28.9918,29.0274,28.9651,29.0274,226749.0
2024-04-22 09:30:00,32.71,32.82,32.59,32.65,148739.0,29.1254,29.2233,29.0185,29.0719,148739.0
2024-04-22 10:00:00,32.65,32.65,32.55,32.65,96067.0,29.0719,29.0719,28.9829,29.0719,96067.0
2024-04-22 10:30:00,32.65,32.72,32.59,32.68,75684.0,29.0719,29.1343,29.0185,29.0986,75684.0
2024-04-22 11:00:00,32.69,32.72,32.63,32.72,62015.0,29.1075,29.1343,29.0541,29.1343,62015.0
2024-04-22 11:30:00,32.72,32.75,32.67,32.67,57973.0,29.1343,29.161,29.0897,29.0897,57973.0
2024-04-22 12:00:00,32.67,32.74,32.65,32.66,82709.0,29.0897,29.1521,29.0719,29.0808,82709.0
2024-04-22 12:30:00,32.66,32.73,32.65,32.69,124035.0,29.0808,29.1432,29.0719,29.1075,124035.0
2024-04-22 13:00:00,32.69,32.74,32.63,32.7,84430.0,29.1075,29.1521,29.0541,29.1164,84430.0
2024-04-22 13:30:00,32.7,32.77,32.68,32.72,83345.0,29.1164,29.1788,29.0986,29.1343,83345.0
2024-04-22 14:00:00,32.72,32.8,32.71,32.74,133894.0,29.1343,29.2055,29.1254,29.1521,133894.0
2024-04-22 14:30:00,32.73,32.78,32.73,32.74,56726.0,29.1432,29.1877,29.1432,29.1521,56726.0
2024-04-22 15:00:00,32.75,32.76,32.69,32.72,128705.0,29.161,29.1699,29.1075,29.1343,128705.0
2024-04-22 15:30:00,32.73,32.91,32.66,32.91,736462.0,29.1432,29.3034,29.0808,29.3034,736462.0
2024-04-23 09:30:00,33.17,33.51,33.04,33.49,216378.0,29.5349,29.8377,29.4192,29.8199,216378.0
2024-04-23 10:00:00,33.49,33.52,33.33,33.34,139127.0,29.8199,29.8466,29.6774,29.6863,139127.0
2024-04-23 10:30:00,33.35,33.49,33.33,33.48,88448.0,29.6952,29.8199,29.6774,29.811,88448.0
2024-04-23 11:00:00,33.47,33.48,33.32,33.37,84986.0,29.8021,29.811,29.6685,29.713,84986.0
2024-04-23 11:30:00,33.36,33.4,33.34,33.4,96431.0,29.7041,29.7397,29.6863,29.7397,96431.0
2024-04-23 12:00:00,33.4,33.42,33.36,33.39,44295.0,29.7397,29.7575,29.7041,29.7308,44295.0
2024-04-23 12:30:00,33.39,33.44,33.37,33.38,65848.0,29.7308,29.7754,29.713,29.7219,65848.0
2024-04-23 13:00:00,33.39,33.4,33.32,33.39,47398.0,29.7308,29.7397,29.6685,29.7308,47398.0
2024-04-23 13:30:00,33.39,33.4,33.35,33.38,47001.0,29.7308,29.7397,29.6952,29.7219,47001.0
2024-04-23 14:00:00,33.39,33.39,33.28,33.35,63249.0,29.7308,29.7308,29.6329,29.6952,63249.0
2024-04-23 14:30:00,33.36,33.36,33.27,33.29,65387.0,29.7041,29.7041,29.624,29.6418,65387.0
2024-04-23 15:00:00,33.29,33.44,33.27,33.35,121097.0,29.6418,29.7754,29.624,29.6952,121097.0
2024-04-23 15:30:00,33.35,33.37,33.22,33.26,477793.0,29.6952,29.713,29.5795,29.6151,477793.0
2024-04-24 09:30:00,33.19,33.33,32.97,33.08,189918.0,29.5527,29.6774,29.3569,29.4548,189918.0
2024-04-24 10:00:00,33.08,33.1,32.98,33.05,93135.0,29.4548,29.4726,29.3658,29.4281,93135.0
2024-04-24 10:30:00,33.06,33.06,32.96,32.96,79073.0,29.437,29.437,29.348,29.348,79073.0
2024-04-24 11:00:00,32.97,33.01,32.87,32.95,107537.0,29.3569,29.3925,29.2678,29.3391,107537.0
2024-04-24 11:30:00,32.95,32.96,32.86,32.92,101995.0,29.3391,29.348,29.2589,29.3123,101995.0
2024-04-24 12:00:00,32.91,32.99,32.9,32.93,54565.0,29.3034,29.3747,29.2945,29.3212,54565.0
2024-04-24 12:30:00,32.92,32.97,32.86,32.89,75099.0,29.3123,29.3569,29.2589,29.2856,75099.0
2024-04-24 13:00:00,32.89,32.98,32.87,32.88,61034.0,29.2856,29.3658,29.2678,29.2767,61034.0
2024-04-24 13:30:00,32.89,32.98,32.89,32.97,67446.0,29.2856,29.3658,29.2856,29.3569,67446.0
2024-04-24 14:00:00,32.97,32.98,32.85,32.87,69802.0,29.3569,29.3658,29.25,29.2678,69802.0
2024-04-24 14:30:00,32.87,32.95,32.85,32.89,90835.0,29.2678,29.3391,29.25,29.2856,90835.0
2024-04-24 15:00:00,32.89,33.04,32.86,33.02,90861.0,29.2856,29.4192,29.2589,29.4014,90861.0
2024-04-24 15:30:00,33.02,33.08,32.95,33.06,334934.0,29.4014,29.4548,29.3391,29.437,334934.0
2024-04-25 09:30:00,32.81,32.88,32.65,32.7,165855.0,29.2144,29.2767,29.0719,29.1164,165855.0
2024-04-25 10:00:00,32.71,32.74,32.62,32.7,117830.0,29.1254,29.1521,29.0452,29.1164,117830.0
2024-04-25 10:30:00,32.7,32.75,32.65,32.72,62917.0,29.1164,29.161,29.0719,29.1343,62917.0
2024-04-25 11:00:00,32.74,32.81,32.68,32.76,53326.0,29.1521,29.2144,29.0986,29.1699,53326.0
2024-04-25 11:30:00,32.76,32.84,32.73,32.83,100819.0,29.1699,29.2411,29.1432,29.2322,100819.0
2024-04-25 12:00:00,32.83,32.84,32.76,32.84,40099.0,29.2322,29.2411,29.1699,29.2411,40099.0
2024-04-25 12:30:00,32.84,32.89,32.8,32.87,76313.0,29.2411,29.2856,29.2055,29.2678,76313.0
2024-04-25 13:00:00,32.87,32.94,32.85,32.91,52950.0,29.2678,29.3301,29.25,29.3034,52950.0
2024-04-25 13:30:00,32.91,32.96,32.9,32.94,49846.0,29.3034,29.348,29.2945,29.3301,49846.0
2024-04-25 14:00:00,32.93,32.94,32.81,32.83,56553.0,29.3212,29.3301,29.2144,29.2322,56553.0
2024-04-25 14:30:00,32.83,32.88,32.81,32.87,40048.0,29.2322,29.2767,29.2144,29.2678,40048.0
2024-04-25 15:00:00,32.87,32.93,32.85,32.91,58250.0,29.2678,29.3212,29.25,29.3034,58250.0
2024-04-25 15:30:00,32.91,32.96,32.85,32.9,434938.0,29.3034,29.348,29.25,29.2945,434938.0
2024-04-26 09:30:00,32.89,32.93,32.79,32.89,112373.0,29.2856,29.3212,29.1966,29.2856,112373.0
2024-04-26 10:00:00,32.89,32.92,32.77,32.79,104175.0,29.2856,29.3123,29.1788,29.1966,104175.0
2024-04-26 10:30:00,32.8,32.83,32.64,32.65,73962.0,29.2055,29.2322,29.063,29.0719,73962.0
2024-04-26 11:00:00,32.65,32.7,32.58,32.62,63084.0,29.0719,29.1164,29.0096,29.0452,63084.0
2024-04-26 11:30:00,32.62,32.7,32.6,32.66,50583.0,29.0452,29.1164,29.0274,29.0808,50583.0
2024-04-26 12:00:00,32.66,32.75,32.65,32.73,76685.0,29.0808,29.161,29.0719,29.1432,76685.0
2024-04-26 12:30:00,32.73,32.75,32.65,32.69,63239.0,29.1432,29.161,29.0719,29.1075,63239.0
2024-04-26 13:00:00,32.69,32.75,32.66,32.72,56447.0,29.1075,29.161,29.0808,29.1343,56447.0
2024-04-26 13:30:00,32.72,32.78,32.71,32.73,29882.0,29.1343,29.1877,29.1254,29.1432,29882.0
2024-04-26 14:00:00,32.72,32.74,32.66,32.68,55613.0,29.1343,29.1521,29.0808,29.0986,55613.0
2024-04-26 14:30:00,32.67,32.74,32.65,32.73,64160.0,29.0897,29.1521,29.0719,29.1432,64160.0
2024-04-26 15:00:00,32.72,32.76,32.69,32.7,50449.0,29.1343,29.1699,29.1075,29.1164,50449.0
2024-04-26 15:30:00,32.7,32.7,32.62,32.63,218594.0,29.1164,29.1164,29.0452,29.0541,218594.0
2024-04-29 09:30:00,32.74,32.89,32.69,32.8,197539.0,29.1521,29.2856,29.1075,29.2055,197539.0
2024-04-29 10:00:00,32.81,32.81,32.71,32.73,77218.0,29.2144,29.2144,29.1254,29.1432,77218.0
2024-04-29 10:30:00,32.73,32.88,32.72,32.86,62461.0,29.1432,29.2767,29.1343,29.2589,62461.0
2024-04-29 11:00:00,32.86,32.86,32.79,32.83,57638.0,29.2589,29.2589,29.1966,29.2322,57638.0
2024-04-29 11:30:00,32.83,32.85,32.78,32.84,57152.0,29.2322,29.25,29.1877,29.2411,57152.0
2024-04-29 12:00:00,32.84,32.89,32.83,32.85,56465.0,29.2411,29.2856,29.2322,29.25,56465.0
2024-04-29 12:30:00,32.85,32.88,32.78,32.78,47022.0,29.25,29.2767,29.1877,29.1877,47022.0
2024-04-29 13:00:00,32.79,32.82,32.77,32.8,54691.0,29.1966,29.2233,29.1788,29.2055,54691.0
2024-04-29 13:30:00,32.79,32.84,32.77,32.77,52932.0,29.1966,29.2411,29.1788,29.1788,52932.0
2024-04-29 14:00:00,32.77,32.82,32.71,32.71,64543.0,29.1788,29.2233,29.1254,29.1254,64543.0
2024-04-29 14:30:00,32.7,32.76,32.66,32.75,65311.0,29.1164,29.1699,29.0808,29.161,65311.0
2024-04-29 15:00:00,32.75,32.75,32.68,32.72,72561.0,29.161,29.161,29.0986,29.1343,72561.0
2024-04-29 15:30:00,32.72,32.76,32.67,32.75,353858.0,29.1343,29.1699,29.0897,29.161,353858.0
2024-04-30 09:30:00,32.51,32.61,32.39,32.5,201182.0,28.9473,29.0363,28.8404,28.9384,201182.0
2024-04-30 10:00:00,32.5,32.67,32.48,32.65,102069.0,28.9384,29.0897,28.9206,29.0719,102069.0
2024-04-30 10:30:00,32.66,32.67,32.6,32.61,98361.0,29.0808,29.0897,29.0274,29.0363,98361.0
2024-04-30 11:00:00,32.61,32.61,32.53,32.55,78708.0,29.0363,29.0363,28.9651,28.9829,78708.0
2024-04-30 11:30:00,32.54,32.6,32.53,32.59,36028.0,28.974,29.0274,28.9651,29.0185,36028.0
2024-04-30 12:00:00,32.59,32.6,32.51,32.57,62717.0,29.0185,29.0274,28.9473,29.0007,62717.0
2024-04-30 12:30:00,32.57,32.59,32.53,32.57,49663.0,29.0007,29.0185,28.9651,29.0007,49663.0
2024-04-30 13:00:00,32.57,32.61,32.55,32.59,59455.0,29.0007,29.0363,28.9829,29.0185,59455.0
2024-04-30 13:30:00,32.6,32.71,32.59,32.65,143246.0,29.0274,29.1254,29.0185,29.0719,143246.0
2024-04-30 14:00:00,32.66,32.67,32.62,32.64,89644.0,29.0808,29.0897,29.0452,29.063,89644.0
2024-04-30 14:30:00,32.64,32.72,32.63,32.71,62723.0,29.063,29.1343,29.0541,29.1254,62723.0
2024-04-30 15:00:00,32.72,32.75,32.67,32.69,78062.0,29.1343,29.161,29.0897,29.1075,78062.0
2024-04-30 15:30:00,32.68,32.88,32.68,32.84,532083.0,29.0986,29.2767,29.0986,29.2411,532083.0
2024-05-01 09:30:00,32.78,33.02,32.69,32.93,126560.0,29.1877,29.4014,29.1075,29.3212,126560.0
2024-05-01 10:00:00,32.95,32.98,32.85,32.92,74471.0,29.3391,29.3658,29.25,29.3123,74471.0
2024-05-01 10:30:00,32.92,32.94,32.84,32.94,64831.0,29.3123,29.3301,29.2411,29.3301,64831.0
2024-05-01 11:00:00,32.94,33.13,32.93,33.13,45012.0,29.3301,29.4993,29.3212,29.4993,45012.0
2024-05-01 11:30:00,33.13,33.16,33.05,33.1,69893.0,29.4993,29.526,29.4281,29.4726,69893.0
2024-05-01 12:00:00,33.1,33.22,33.09,33.14,124925.0,29.4726,29.5795,29.4637,29.5082,124925.0
2024-05-01 12:30:00,33.13,33.17,33.06,33.06,85276.0,29.4993,29.5349,29.437,29.437,85276.0
2024-05-01 13:00:00,33.06,33.14,33.03,33.11,64569.0,29.437,29.5082,29.4103,29.4815,64569.0
2024-05-01 13:30:00,33.11,33.15,33.02,33.03,78700.0,29.4815,29.5171,29.4014,29.4103,78700.0
2024-05-01 14:00:00,33.03,33.14,33.0,33.14,83701.0,29.4103,29.5082,29.3836,29.5082,83701.0
2024-05-01 14:30:00,33.14,33.36,33.04,33.32,144984.0,29.5082,29.7041,29.4192,29.6685,144984.0
2024-05-01 15:00:00,33.32,33.34,33.18,33.28,135572.0,29.6685,29.6863,29.5438,29.6329,135572.0
2024-05-01 15:30:00,33.27,33.33,33.18,33.27,567046.0,29.624,29.6774,29.5438,29.624,567046.0
2024-05-02 09:30:00,33.5,33.5,32.46,32.6,367553.0,29.8288,29.8288,28.9027,29.0274,367553.0
2024-05-02 10:00:00,32.61,32.74,32.49,32.52,245956.0,29.0363,29.1521,28.9295,28.9562,245956.0
2024-05-02 10:30:00,32.52,32.62,32.42,32.51,248167.0,28.9562,29.0452,28.8671,28.9473,248167.0
2024-05-02 11:00:00,32.52,32.64,32.44,32.62,126754.0,28.9562,29.063,28.8849,29.0452,126754.0
2024-05-02 11:30:00,32.63,32.77,32.5,32.5,145030.0,29.0541,29.1788,28.9384,28.9384,145030.0
2024-05-02 12:00:00,32.5,32.79,32.43,32.79,129650.0,28.9384,29.1966,28.876,29.1966,129650.0
2024-05-02 12:30:00,32.78,32.83,32.69,32.83,81063.0,29.1877,29.2322,29.1075,29.2322,81063.0
2024-05-02 13:00:00,32.84,32.89,32.69,32.83,108521.0,29.2411,29.2856,29.1075,29.2322,108521.0
2024-05-02 13:30:00,32.83,32.85,32.73,32.83,65509.0,29.2322,29.25,29.1432,29.2322,65509.0
2024-05-02 14:00:00,32.84,33.01,32.81,33.0,62678.0,29.2411,29.3925,29.2144,29.3836,62678.0
2024-05-02 14:30:00,32.99,33.05,32.99,33.02,57300.0,29.3747,29.4281,29.3747,29.4014,57300.0
2024-05-02 15:00:00,33.02,33.12,32.94,33.09,150855.0,29.4014,29.4904,29.3301,29.4637,150855.0
2024-05-02 15:30:00,33.1,33.14,32.91,32.99,460739.0,29.4726,29.5082,29.3034,29.3747,460739.0
2024-05-03 09:30:00,33.4,33.69,33.34,33.46,210581.0,29.7397,29.998,29.6863,29.7932,210581.0
2024-05-03 10:00:00,33.48,33.58,33.36,33.49,172747.0,29.811,29.9,29.7041,29.8199,172747.0
2024-05-03 10:30:00,33.5,33.6,33.43,33.57,167265.0,29.8288,29.9178,29.7664,29.8911,167265.0
2024-05-03 11:00:00,33.57,33.58,33.45,33.45,166371.0,29.8911,29.9,29.7843,29.7843,166371.0
2024-05-03 11:30:00,33.46,33.55,33.46,33.51,115978.0,29.7932,29.8733,29.7932,29.8377,115978.0
2024-05-03 12:00:00,33.51,33.63,33.5,33.53,103057.0,29.8377,29.9445,29.8288,29.8555,103057.0
2024-05-03 12:30:00,33.53,33.57,33.5,33.51,134620.0,29.8555,29.8911,29.8288,29.8377,134620.0
2024-05-03 13:00:00,33.51,33.55,33.43,33.49,70335.0,29.8377,29.8733,29.7664,29.8199,70335.0
2024-05-03 13:30:00,33.49,33.51,33.42,33.49,66602.0,29.8199,29.8377,29.7575,29.8199,66602.0
2024-05-03 14:00:00,33.49,33.53,33.44,33.45,79302.0,29.8199,29.8555,29.7754,29.7843,79302.0
2024-05-03 14:30:00,33.45,33.63,33.45,33.55,102160.0,29.7843,29.9445,29.7843,29.8733,102160.0
2024-05-03 15:00:00,33.54,33.62,33.53,33.6,86341.0,29.8644,29.9356,29.8555,29.9178,86341.0
2024-05-03 15:30:00,33.6,33.68,33.58,33.59,240874.0,29.9178,29.9891,29.9,29.9089,240874.0
2024-05-06 09:30:00,33.53,33.82,33.49,33.5,143600.0,29.8555,30.1137,29.8199,29.8288,143600.0
2024-05-06 10:00:00,33.5,33.69,33.5,33.66,90280.0,29.8288,29.998,29.8288,29.9712,90280.0
2024-05-06 10:30:00,33.67,33.74,33.65,33.7,131401.0,29.9801,30.0425,29.9623,30.0069,131401.0
2024-05-06 11:00:00,33.7,33.76,33.55,33.59,106947.0,30.0069,30.0603,29.8733,29.9089,106947.0
2024-05-06 11:30:00,33.59,33.62,33.55,33.59,108243.0,29.9089,29.9356,29.8733,29.9089,108243.0
2024-05-06 12:00:00,33.59,33.61,33.49,33.55,93960.0,29.9089,29.9267,29.8199,29.8733,93960.0
2024-05-06 12:30:00,33.55,33.56,33.49,33.52,71316.0,29.8733,29.8822,29.8199,29.8466,71316.0
2024-05-06 13:00:00,33.52,33.56,33.51,33.53,89294.0,29.8466,29.8822,29.8377,29.8555,89294.0
2024-05-06 13:30:00,33.53,33.67,33.52,33.62,80075.0,29.8555,29.9801,29.8466,29.9356,80075.0
2024-05-06 14:00:00,33.62,33.7,33.61,33.68,73518.0,29.9356,30.0069,29.9267,29.9891,73518.0
2024-05-06 14:30:00,33.68,33.71,33.64,33.7,76672.0,29.9891,30.0158,29.9534,30.0069,76672.0
2024-05-06 15:00:00,33.7,33.75,33.68,33.7,87208.0,30.0069,30.0514,29.9891,30.0069,87208.0
2024-05-06 15:30:00,33.71,33.73,33.54,33.55,478630.0,30.0158,30.0336,29.8644,29.8733,478630.0
2024-05-07 09:30:00,33.67,33.72,33.56,33.71,88370.0,29.9801,30.0247,29.8822,30.0158,88370.0
2024-05-07 10:00:00,33.7,33.77,33.68,33.73,71807.0,30.0069,30.0692,29.9891,30.0336,71807.0
2024-05-07 10:30:00,33.7,33.78,33.67,33.76,52966.0,30.0069,30.0781,29.9801,30.0603,52966.0
2024-05-07 11:00:00,33.77,33.79,33.73,33.76,67311.0,30.0692,30.087,30.0336,30.0603,67311.0
2024-05-07 11:30:00,33.76,33.78,33.7,33.73,55625.0,30.0603,30.0781,30.0069,30.0336,55625.0
2024-05-07 12:00:00,33.73,33.76,33.7,33.73,74090.0,30.0336,30.0603,30.0069,30.0336,74090.0
2024-05-07 12:30:00,33.73,33.73,33.63,33.65,41015.0,30.0336,30.0336,29.9445,29.9623,41015.0
2024-05-07 13:00:00,33.64,33.66,33.56,33.6,36285.0,29.9534,29.9712,29.8822,29.9178,36285.0
2024-05-07 13:30:00,33.6,33.63,33.51,33.51,59286.0,29.9178,29.9445,29.8377,29.8377,59286.0
2024-05-07 14:00:00,33.51,33.52,33.43,33.48,64018.0,29.8377,29.8466,29.7664,29.811,64018.0
2024-05-07 14:30:00,33.49,33.5,33.42,33.49,60357.0,29.8199,29.8288,29.7575,29.8199,60357.0
2024-05-07 15:00:00,33.5,33.57,33.48,33.5,111220.0,29.8288,29.8911,29.811,29.8288,111220.0
2024-05-07 15:30:00,33.5,33.56,33.42,33.46,291244.0,29.8288,29.8822,29.7575,29.7932,291244.0
2024-05-08 09:30:00,33.36,33.57,33.33,33.56,127610.0,29.7041,29.8911,29.6774,29.8822,127610.0
2024-05-08 10:00:00,33.57,33.59,33.5,33.54,73285.0,29.8911,29.9089,29.8288,29.8644,73285.0
2024-05-08 10:30:00,33.54,33.55,33.47,33.54,62796.0,29.8644,29.8733,29.8021,29.8644,62796.0
2024-05-08 11:00:00,33.55,33.58,33.51,33.57,60516.0,29.8733,29.9,29.8377,29.8911,60516.0
2024-05-08 11:30:00,33.56,33.65,33.54,33.61,81801.0,29.8822,29.9623,29.8644,29.9267,81801.0
2024-05-08 12:00:00,33.6,33.66,33.59,33.63,52973.0,29.9178,29.9712,29.9089,29.9445,52973.0
2024-05-08 12:30:00,33.63,33.78,33.6,33.74,78788.0,29.9445,30.0781,29.9178,30.0425,78788.0
2024-05-08 13:00:00,33.75,33.81,33.67,33.69,62370.0,30.0514,30.1048,29.9801,29.998,62370.0
2024-05-08 13:30:00,33.68,33.73,33.67,33.68,57215.0,29.9891,30.0336,29.9801,29.9891,57215.0
2024-05-08 14:00:00,33.68,33.74,33.65,33.67,73761.0,29.9891,30.0425,29.9623,29.9801,73761.0
2024-05-08 14:30:00,33.67,33.71,33.64,33.66,94367.0,29.9801,30.0158,29.9534,29.9712,94367.0
2024-05-08 15:00:00,33.66,33.7,33.61,33.61,89385.0,29.9712,30.0069,29.9267,29.9267,89385.0
2024-05-08 15:30:00,33.61,33.66,33.59,33.62,244285.0,29.9267,29.9712,29.9089,29.9356,244285.0
2024-05-09 09:30:00,33.73,33.97,33.7,33.92,128621.0,30.0336,30.2473,30.0069,30.2027,128621.0
2024-05-09 10:00:00,33.93,34.04,33.93,34.01,97131.0,30.2117,30.3096,30.2117,30.2829,97131.0
2024-05-09 10:30:00,34.02,34.1,33.99,34.07,119416.0,30.2918,30.363,30.2651,30.3363,119416.0
2024-05-09 11:00:00,34.07,34.12,34.05,34.11,90384.0,30.3363,30.3808,30.3185,30.3719,90384.0
2024-05-09 11:30:00,34.12,34.16,33.97,33.98,87687.0,30.3808,30.4164,30.2473,30.2562,87687.0
2024-05-09 12:00:00,33.97,34.07,33.92,33.94,83574.0,30.2473,30.3363,30.2027,30.2206,83574.0
2024-05-09 12:30:00,33.94,33.99,33.91,33.94,62229.0,30.2206,30.2651,30.1938,30.2206,62229.0
2024-05-09 13:00:00,33.94,33.94,33.85,33.88,60423.0,30.2206,30.2206,30.1404,30.1671,60423.0
2024-05-09 13:30:00,33.87,33.89,33.85,33.85,42380.0,30.1582,30.176,30.1404,30.1404,42380.0
2024-05-09 14:00:00,33.85,33.86,33.71,33.72,67249.0,30.1404,30.1493,30.0158,30.0247,67249.0
2024-05-09 14:30:00,33.72,33.83,33.71,33.8,65302.0,30.0247,30.1226,30.0158,30.0959,65302.0
2024-05-09 15:00:00,33.8,33.87,33.78,33.83,97083.0,30.0959,30.1582,30.0781,30.1226,97083.0
2024-05-09 15:30:00,33.83,33.86,33.75,33.8,179136.0,30.1226,30.1493,30.0514,30.0959,179136.0
2024-05-10 09:30:00,33.8,34.0,33.73,33.96,128295.0,30.0959,30.274,30.0336,30.2384,128295.0
2024-05-10 10:00:00,33.94,34.06,33.86,33.92,91939.0,30.2206,30.3274,30.1493,30.2027,91939.0
2024-05-10 10:30:00,33.92,33.96,33.91,33.93,56613.0,30.2027,30.2384,30.1938,30.2117,56613.0
2024-05-10 11:00:00,33.92,33.95,33.87,33.9,45690.0,30.2027,30.2295,30.1582,30.1849,45690.0
2024-05-10 11:30:00,33.9,33.94,33.9,33.92,48110.0,30.1849,30.2206,30.1849,30.2027,48110.0
2024-05-10 12:00:00,33.93,33.98,33.89,33.9,56225.0,30.2117,30.2562,30.176,30.1849,56225.0
2024-05-10 12:30:00,33.9,33.92,33.83,33.84,33385.0,30.1849,30.2027,30.1226,30.1315,33385.0
2024-05-10 13:00:00,33.83,33.86,33.81,33.85,58600.0,30.1226,30.1493,30.1048,30.1404,58600.0
2024-05-10 13:30:00,33.84,33.85,33.79,33.82,28508.0,30.1315,30.1404,30.087,30.1137,28508.0
2024-05-10 14:00:00,33.82,33.84,33.79,33.81,59607.0,30.1137,30.1315,30.087,30.1048,59607.0
2024-05-10 14:30:00,33.8,33.83,33.78,33.8,49267.0,30.0959,30.1226,30.0781,30.0959,49267.0
2024-05-10 15:00:00,33.79,33.86,33.78,33.86,76468.0,30.087,30.1493,30.0781,30.1493,76468.0
2024-05-10 15:30:00,33.87,33.94,33.84,33.94,343733.0,30.1582,30.2206,30.1315,30.2206,343733.0
2024-05-13 09:30:00,34.01,34.21,33.92,34.13,98804.0,30.2829,30.461,30.2027,30.3897,98804.0
2024-05-13 10:00:00,34.14,34.15,34.01,34.07,44042.0,30.3986,30.4075,30.2829,30.3363,44042.0
2024-05-13 10:30:00,34.07,34.11,34.0,34.1,55488.0,30.3363,30.3719,30.274,30.363,55488.0
2024-05-13 11:00:00,34.1,34.11,33.96,33.96,28792.0,30.363,30.3719,30.2384,30.2384,28792.0
2024-05-13 11:30:00,33.96,33.98,33.86,33.91,56511.0,30.2384,30.2562,30.1493,30.1938,56511.0
2024-05-13 12:00:00,33.93,33.96,33.86,33.86,44461.0,30.2117,30.2384,30.1493,30.1493,44461.0
2024-05-13 12:30:00,33.88,33.91,33.81,33.9,56137.0,30.1671,30.1938,30.1048,30.1849,56137.0
2024-05-13 13:00:00,33.89,33.91,33.86,33.88,37548.0,30.176,30.1938,30.1493,30.1671,37548.0
2024-05-13 13:30:00,33.89,33.94,33.89,33.91,23772.0,30.176,30.2206,30.176,30.1938,23772.0
2024-05-13 14:00:00,33.92,33.93,33.89,33.89,37022.0,30.2027,30.2117,30.176,30.176,37022.0
2024-05-13 14:30:00,33.9,33.98,33.87,33.88,56834.0,30.1849,30.2562,30.1582,30.1671,56834.0
2024-05-13 15:00:00,33.88,33.97,33.87,33.93,45088.0,30.1671,30.2473,30.1582,30.2117,45088.0
2024-05-13 15:30:00,33.93,33.96,33.91,33.93,191487.0,30.2117,30.2384,30.1938,30.2117,191487.0
2024-05-14 09:30:00,34.17,34.28,34.04,34.12,147110.0,30.4254,30.5233,30.3096,30.3808,147110.0
2024-05-14 10:00:00,34.11,34.18,34.1,34.14,65523.0,30.3719,30.4343,30.363,30.3986,65523.0
2024-05-14 10:30:00,34.13,34.18,34.11,34.16,57383.0,30.3897,30.4343,30.3719,30.4164,57383.0
2024-05-14 11:00:00,34.16,34.18,34.12,34.14,63772.0,30.4164,30.4343,30.3808,30.3986,63772.0
2024-05-14 11:30:00,34.14,34.15,34.07,34.08,48006.0,30.3986,30.4075,30.3363,30.3452,48006.0
2024-05-14 12:00:00,34.08,34.08,33.98,34.02,38033.0,30.3452,30.3452,30.2562,30.2918,38033.0
2024-05-14 12:30:00,34.02,34.04,34.0,34.0,37831.0,30.2918,30.3096,30.274,30.274,37831.0
2024-05-14 13:00:00,34.01,34.02,33.94,34.02,75014.0,30.2829,30.2918,30.2206,30.2918,75014.0
2024-05-14 13:30:00,34.03,34.09,34.02,34.08,108910.0,30.3007,30.3541,30.2918,30.3452,108910.0
2024-05-14 14:00:00,34.08,34.12,34.07,34.09,72734.0,30.3452,30.3808,30.3363,30.3541,72734.0
2024-05-14 14:30:00,34.09,34.14,34.07,34.12,59183.0,30.3541,30.3986,30.3363,30.3808,59183.0
2024-05-14 15:00:00,34.13,34.24,34.12,34.23,180741.0,30.3897,30.4877,30.3808,30.4788,180741.0
2024-05-14 15:30:00,34.23,34.25,34.13,34.17,285639.0,30.4788,30.4966,30.3897,30.4254,285639.0
2024-05-15 09:30:00,34.43,34.58,34.39,34.5,153080.0,30.6569,30.7904,30.6212,30.7192,153080.0
2024-05-15 10:00:00,34.49,34.57,34.45,34.51,74658.0,30.7103,30.7815,30.6747,30.7281,74658.0
2024-05-15 10:30:00,34.51,34.56,34.46,34.54,63956.0,30.7281,30.7726,30.6836,30.7548,63956.0
2024-05-15 11:00:00,34.55,34.66,34.52,34.61,94773.0,30.7637,30.8617,30.737,30.8171,94773.0
2024-05-15 11:30:00,34.6,34.64,34.54,34.58,71623.0,30.8082,30.8438,30.7548,30.7904,71623.0
2024-05-15 12:00:00,34.57,34.63,34.55,34.61,72496.0,30.7815,30.8349,30.7637,30.8171,72496.0
2024-05-15 12:30:00,34.62,34.65,34.6,34.62,31869.0,30.826,30.8527,30.8082,30.826,31869.0
2024-05-15 13:00:00,34.62,34.62,34.55,34.59,45410.0,30.826,30.826,30.7637,30.7993,45410.0
2024-05-15 13:30:00,34.59,34.61,34.52,34.6,46593.0,30.7993,30.8171,30.737,30.8082,46593.0
2024-05-15 14:00:00,34.59,34.62,34.55,34.61,62372.0,30.7993,30.826,30.7637,30.8171,62372.0
2024-05-15 14:30:00,34.62,34.62,34.55,34.58,59228.0,30.826,30.826,30.7637,30.7904,59228.0
2024-05-15 15:00:00,34.57,34.59,34.51,34.55,101647.0,30.7815,30.7993,30.7281,30.7637,101647.0
2024-05-15 15:30:00,34.55,34.59,34.53,34.57,476656.0,30.7637,30.7993,30.7459,30.7815,476656.0
2024-05-16 09:30:00,34.48,34.54,34.32,34.37,89828.0,30.7014,30.7548,30.5589,30.6034,89828.0
2024-05-16 10:00:00,34.37,34.47,34.36,34.39,82678.0,30.6034,30.6925,30.5945,30.6212,82678.0
2024-05-16 10:30:00,34.4,34.44,34.38,34.42,65266.0,30.6301,30.6658,30.6123,30.648,65266.0
2024-05-16 11:00:00,34.42,34.44,34.31,34.35,63248.0,30.648,30.6658,30.55,30.5856,63248.0
2024-05-16 11:30:00,34.36,34.42,34.35,34.39,48731.0,30.5945,30.648,30.5856,30.6212,48731.0
2024-05-16 12:00:00,34.4,34.42,34.31,34.31,64453.0,30.6301,30.648,30.55,30.55,64453.0
2024-05-16 12:30:00,34.31,34.39,34.3,34.36,30835.0,30.55,30.6212,30.5411,30.5945,30835.0
2024-05-16 13:00:00,34.37,34.41,34.35,34.39,56328.0,30.6034,30.6391,30.5856,30.6212,56328.0
2024-05-16 13:30:00,34.39,34.4,34.3,34.33,73817.0,30.6212,30.6301,30.5411,30.5678,73817.0
2024-05-16 14:00:00,34.33,34.35,34.27,34.28,49282.0,30.5678,30.5856,30.5144,30.5233,49282.0
2024-05-16 14:30:00,34.27,34.32,34.23,34.3,54144.0,30.5144,30.5589,30.4788,30.5411,54144.0
2024-05-16 15:00:00,34.3,34.31,34.26,34.29,74944.0,30.5411,30.55,30.5055,30.5322,74944.0
2024-05-16 15:30:00,34.29,34.37,34.27,34.33,217790.0,30.5322,30.6034,30.5144,30.5678,217790.0
2024-05-17 09:30:00,34.35,34.43,34.18,34.28,75828.0,30.5856,30.6569,30.4343,30.5233,75828.0
2024-05-17 10:00:00,34.28,34.41,34.28,34.41,35843.0,30.5233,30.6391,30.5233,30.6391,35843.0
2024-05-17 10:30:00,34.4,34.46,34.35,34.46,52877.0,30.6301,30.6836,30.5856,30.6836,52877.0
2024-05-17 11:00:00,34.46,34.49,34.43,34.43,53785.0,30.6836,30.7103,30.6569,30.6569,53785.0
2024-05-17 11:30:00,34.42,34.49,34.42,34.45,51452.0,30.648,30.7103,30.648,30.6747,51452.0
2024-05-17 12:00:00,34.44,34.48,34.41,34.42,31490.0,30.6658,30.7014,30.6391,30.648,31490.0
2024-05-17 12:30:00,34.42,34.46,34.42,34.44,26629.0,30.648,30.6836,30.648,30.6658,26629.0
2024-05-17 13:00:00,34.44,34.45,34.42,34.44,81971.0,30.6658,30.6747,30.648,30.6658,81971.0
2024-05-17 13:30:00,34.44,34.49,34.41,34.41,75576.0,30.6658,30.7103,30.6391,30.6391,75576.0
2024-05-17 14:00:00,34.41,34.43,34.36,34.38,144506.0,30.6391,30.6569,30.5945,30.6123,144506.0
2024-05-17 14:30:00,34.38,34.4,34.32,34.38,85554.0,30.6123,30.6301,30.5589,30.6123,85554.0
2024-05-17 15:00:00,34.38,34.39,34.34,34.37,93741.0,30.6123,30.6212,30.5767,30.6034,93741.0
2024-05-17 15:30:00,34.37,34.39,34.33,34.35,185622.0,30.6034,30.6212,30.5678,30.5856,185622.0
2024-05-20 09:30:00,34.33,34.34,34.11,34.11,89047.0,30.5678,30.5767,30.3719,30.3719,89047.0
2024-05-20 10:00:00,34.12,34.12,33.86,34.0,160330.0,30.3808,30.3808,30.1493,30.274,160330.0
2024-05-20 10:30:00,34.0,34.02,33.92,33.95,37756.0,30.274,30.2918,30.2027,30.2295,37756.0
2024-05-20 11:00:00,33.96,34.01,33.95,33.97,44130.0,30.2384,30.2829,30.2295,30.2473,44130.0
2024-05-20 11:30:00,33.98,34.0,33.93,33.96,51345.0,30.2562,30.274,30.2117,30.2384,51345.0
2024-05-20 12:00:00,33.96,33.96,33.91,33.94,38669.0,30.2384,30.2384,30.1938,30.2206,38669.0
2024-05-20 12:30:00,33.94,33.95,33.9,33.9,25684.0,30.2206,30.2295,30.1849,30.1849,25684.0
2024-05-20 13:00:00,33.9,33.95,33.85,33.88,89350.0,30.1849,30.2295,30.1404,30.1671,89350.0
2024-05-20 13:30:00,33.87,33.99,33.87,33.99,47374.0,30.1582,30.2651,30.1582,30.2651,47374.0
2024-05-20 14:00:00,34.0,34.0,33.94,33.98,46056.0,30.274,30.274,30.2206,30.2562,46056.0
2024-05-20 14:30:00,33.98,34.06,33.98,34.02,53626.0,30.2562,30.3274,30.2562,30.2918,53626.0
2024-05-20 15:00:00,34.02,34.04,34.0,34.02,72320.0,30.2918,30.3096,30.274,30.2918,72320.0
2024-05-20 15:30:00,34.02,34.08,34.0,34.08,212648.0,30.2918,30.3452,30.274,30.3452,212648.0
2024-05-21 09:30:00,34.08,34.26,34.03,34.07,101039.0,30.3452,30.5055,30.3007,30.3363,101039.0
2024-05-21 10:00:00,34.07,34.19,34.07,34.19,63878.0,30.3363,30.4432,30.3363,30.4432,63878.0
2024-05-21 10:30:00,34.19,34.19,34.08,34.12,49454.0,30.4432,30.4432,30.3452,30.3808,49454.0
2024-05-21 11:00:00,34.12,34.17,34.1,34.17,44739.0,30.3808,30.4254,30.363,30.4254,44739.0
2024-05-21 11:30:00,34.16,34.2,34.05,34.07,312317.0,30.4164,30.4521,30.3185,30.3363,312317.0
2024-05-21 12:00:00,34.06,34.06,33.99,34.01,52454.0,30.3274,30.3274,30.2651,30.2829,52454.0
2024-05-21 12:30:00,34.01,34.05,33.96,33.96,32877.0,30.2829,30.3185,30.2384,30.2384,32877.0
2024-05-21 13:00:00,33.95,33.96,33.9,33.95,35279.0,30.2295,30.2384,30.1849,30.2295,35279.0
2024-05-21 13:30:00,33.95,34.05,33.93,34.05,40474.0,30.2295,30.3185,30.2117,30.3185,40474.0
2024-05-21 14:00:00,34.04,34.05,34.0,34.03,45236.0,30.3096,30.3185,30.274,30.3007,45236.0
2024-05-21 14:30:00,34.02,34.03,33.95,33.98,50142.0,30.2918,30.3007,30.2295,30.2562,50142.0
2024-05-21 15:00:00,33.98,33.99,33.91,33.91,335381.0,30.2562,30.2651,30.1938,30.1938,335381.0
2024-05-21 15:30:00,33.91,33.93,33.84,33.86,661271.0,30.1938,30.2117,30.1315,30.1493,661271.0
2024-05-22 09:30:00,33.72,33.85,33.62,33.81,126514.0,30.0247,30.1404,29.9356,30.1048,126514.0
2024-05-22 10:00:00,33.82,33.98,33.76,33.91,373934.0,30.1137,30.2562,30.0603,30.1938,373934.0
2024-05-22 10:30:00,33.92,34.0,33.87,33.91,111520.0,30.2027,30.274,30.1582,30.1938,111520.0
2024-05-22 11:00:00,33.9,33.95,33.86,33.9,62064.0,30.1849,30.2295,30.1493,30.1849,62064.0
2024-05-22 11:30:00,33.9,33.98,33.88,33.92,99332.0,30.1849,30.2562,30.1671,30.2027,99332.0
2024-05-22 12:00:00,33.92,34.08,33.91,34.08,58669.0,30.2027,30.3452,30.1938,30.3452,58669.0
2024-05-22 12:30:00,34.08,34.08,34.0,34.05,54043.0,30.3452,30.3452,30.274,30.3185,54043.0
2024-05-22 13:00:00,34.05,34.16,34.05,34.16,51940.0,30.3185,30.4164,30.3185,30.4164,51940.0
2024-05-22 13:30:00,34.16,34.18,34.07,34.12,73399.0,30.4164,30.4343,30.3363,30.3808,73399.0
2024-05-22 14:00:00,34.11,34.13,34.02,34.02,64340.0,30.3719,30.3897,30.2918,30.2918,64340.0
2024-05-22 14:30:00,34.02,34.03,33.94,34.01,60858.0,30.2918,30.3007,30.2206,30.2829,60858.0
2024-05-22 15:00:00,34.0,34.03,33.96,33.97,135234.0,30.274,30.3007,30.2384,30.2473,135234.0
2024-05-22 15:30:00,33.98,34.25,33.97,34.15,335112.0,30.2562,30.4966,30.2473,30.4075,335112.0
2024-05-23 09:30:00,34.18,34.24,33.98,33.99,95280.0,30.4343,30.4877,30.2562,30.2651,95280.0
2024-05-23 10:00:00,34.01,34.09,33.98,34.01,73055.0,30.2829,30.3541,30.2562,30.2829,73055.0
2024-05-23 10:30:00,34.02,34.02,33.87,33.93,86377.0,30.2918,30.2918,30.1582,30.2117,86377.0
2024-05-23 11:00:00,33.94,33.98,33.86,33.9,84294.0,30.2206,30.2562,30.1493,30.1849,84294.0
2024-05-23 11:30:00,33.9,33.91,33.84,33.87,46091.0,30.1849,30.1938,30.1315,30.1582,46091.0
2024-05-23 12:00:00,33.87,33.93,33.85,33.92,44278.0,30.1582,30.2117,30.1404,30.2027,44278.0
2024-05-23 12:30:00,33.92,33.94,33.85,33.86,32870.0,30.2027,30.2206,30.1404,30.1493,32870.0
2024-05-23 13:00:00,33.86,33.86,33.81,33.84,47879.0,30.1493,30.1493,30.1048,30.1315,47879.0
2024-05-23 13:30:00,33.84,33.85,33.78,33.79,54876.0,30.1315,30.1404,30.0781,30.087,54876.0
2024-05-23 14:00:00,33.8,33.81,33.67,33.67,77303.0,30.0959,30.1048,29.9801,29.9801,77303.0
2024-05-23 14:30:00,33.67,33.7,33.61,33.63,54604.0,29.9801,30.0069,29.9267,29.9445,54604.0
2024-05-23 15:00:00,33.63,33.75,33.62,33.73,71189.0,29.9445,30.0514,29.9356,30.0336,71189.0
2024-05-23 15:30:00,33.73,33.85,33.73,33.8,364184.0,30.0336,30.1404,30.0336,30.0959,364184.0
2024-05-24 09:30:00,33.9,33.98,33.7,33.81,107282.0,30.1849,30.2562,30.0069,30.1048,107282.0
2024-05-24 10:00:00,33.82,33.9,33.82,33.84,87379.0,30.1137,30.1849,30.1137,30.1315,87379.0
2024-05-24 10:30:00,33.85,33.86,33.76,33.81,105283.0,30.1404,30.1493,30.0603,30.1048,105283.0
2024-05-24 11:00:00,33.81,33.83,33.74,33.75,35405.0,30.1048,30.1226,30.0425,30.0514,35405.0
2024-05-24 11:30:00,33.75,33.79,33.68,33.7,60883.0,30.0514,30.087,29.9891,30.0069,60883.0
2024-05-24 12:00:00,33.69,33.73,33.68,33.68,46676.0,29.998,30.0336,29.9891,29.9891,46676.0
2024-05-24 12:30:00,33.68,33.74,33.64,33.65,37058.0,29.9891,30.0425,29.9534,29.9623,37058.0
2024-05-24 13:00:00,33.65,33.72,33.62,33.72,56917.0,29.9623,30.0247,29.9356,30.0247,56917.0
2024-05-24 13:30:00,33.7,33.72,33.68,33.7,25898.0,30.0069,30.0247,29.9891,30.0069,25898.0
2024-05-24 14:00:00,33.7,33.7,33.59,33.6,62276.0,30.0069,30.0069,29.9089,29.9178,62276.0
2024-05-24 14:30:00,33.6,33.68,33.59,33.65,45672.0,29.9178,29.9891,29.9089,29.9623,45672.0
2024-05-24 15:00:00,33.65,33.68,33.63,33.65,60654.0,29.9623,29.9891,29.9445,29.9623,60654.0
2024-05-24 15:30:00,33.65,33.66,33.54,33.58,271309.0,29.9623,29.9712,29.8644,29.9,271309.0
2024-05-28 09:30:00,33.7,33.85,33.63,33.77,116631.0,30.0069,30.1404,29.9445,30.0692,116631.0
2024-05-28 10:00:00,33.75,33.76,33.61,33.65,67806.0,30.0514,30.0603,29.9267,29.9623,67806.0
2024-05-28 10:30:00,33.65,33.67,33.57,33.61,60329.0,29.9623,29.9801,29.8911,29.9267,60329.0
2024-05-28 11:00:00,33.61,33.63,33.57,33.6,60780.0,29.9267,29.9445,29.8911,29.9178,60780.0
2024-05-28 11:30:00,33.6,33.6,33.5,33.57,78236.0,29.9178,29.9178,29.8288,29.8911,78236.0
2024-05-28 12:00:00,33.57,33.57,33.48,33.52,51024.0,29.8911,29.8911,29.811,29.8466,51024.0
2024-05-28 12:30:00,33.52,33.56,33.5,33.55,39356.0,29.8466,29.8822,29.8288,29.8733,39356.0
2024-05-28 13:00:00,33.55,33.56,33.44,33.44,40863.0,29.8733,29.8822,29.7754,29.7754,40863.0
2024-05-28 13:30:00,33.45,33.49,33.42,33.43,39610.0,29.7843,29.8199,29.7575,29.7664,39610.0
2024-05-28 14:00:00,33.42,33.45,33.41,33.44,42212.0,29.7575,29.7843,29.7486,29.7754,42212.0
2024-05-28 14:30:00,33.44,33.47,33.37,33.44,53819.0,29.7754,29.8021,29.713,29.7754,53819.0
2024-05-28 15:00:00,33.43,33.49,33.37,33.45,64651.0,29.7664,29.8199,29.713,29.7843,64651.0
2024-05-28 15:30:00,33.45,33.62,33.45,33.61,391037.0,29.7843,29.9356,29.7843,29.9267,391037.0
2024-05-29 09:30:00,33.45,33.46,33.2,33.23,83332.0,29.7843,29.7932,29.5617,29.5884,83332.0
2024-05-29 10:00:00,33.24,33.36,33.24,33.3,23865.0,29.5973,29.7041,29.5973,29.6507,23865.0
2024-05-29 10:30:00,33.29,33.33,33.23,33.23,99654.0,29.6418,29.6774,29.5884,29.5884,99654.0
2024-05-29 11:00:00,33.23,33.26,33.19,33.23,61374.0,29.5884,29.6151,29.5527,29.5884,61374.0
2024-05-29 11:30:00,33.23,33.29,33.19,33.29,66134.0,29.5884,29.6418,29.5527,29.6418,66134.0
2024-05-29 12:00:00,33.29,33.33,33.23,33.33,46759.0,29.6418,29.6774,29.5884,29.6774,46759.0
2024-05-29 12:30:00,33.33,33.35,33.29,33.32,42977.0,29.6774,29.6952,29.6418,29.6685,42977.0
2024-05-29 13:00:00,33.32,33.32,33.25,33.31,40529.0,29.6685,29.6685,29.6062,29.6596,40529.0
2024-05-29 13:30:00,33.3,33.32,33.25,33.28,46216.0,29.6507,29.6685,29.6062,29.6329,46216.0
2024-05-29 14:00:00,33.28,33.29,33.15,33.16,75520.0,29.6329,29.6418,29.5171,29.526,75520.0
2024-05-29 14:30:00,33.15,33.21,33.08,33.19,69092.0,29.5171,29.5706,29.4548,29.5527,69092.0
2024-05-29 15:00:00,33.18,33.23,33.16,33.21,96542.0,29.5438,29.5884,29.526,29.5706,96542.0
2024-05-29 15:30:00,33.21,33.28,33.18,33.19,676961.0,29.5706,29.6329,29.5438,29.5527,676961.0
2024-05-30 09:30:00,33.28,33.51,33.27,33.49,96527.0,29.6329,29.8377,29.624,29.8199,96527.0
2024-05-30 10:00:00,33.51,33.61,33.49,33.54,88660.0,29.8377,29.9267,29.8199,29.8644,88660.0
2024-05-30 10:30:00,33.54,33.64,33.52,33.59,59212.0,29.8644,29.9534,29.8466,29.9089,59212.0
2024-05-30 11:00:00,33.59,33.75,33.58,33.68,84881.0,29.9089,30.0514,29.9,29.9891,84881.0
2024-05-30 11:30:00,33.68,33.75,33.61,33.65,52793.0,29.9891,30.0514,29.9267,29.9623,52793.0
2024-05-30 12:00:00,33.65,33.72,33.59,33.69,277682.0,29.9623,30.0247,29.9089,29.998,277682.0
2024-05-30 12:30:00,33.68,33.73,33.66,33.72,73815.0,29.9891,30.0336,29.9712,30.0247,73815.0
2024-05-30 13:00:00,33.73,33.75,33.71,33.73,55390.0,30.0336,30.0514,30.0158,30.0336,55390.0
2024-05-30 13:30:00,33.72,33.72,33.66,33.69,63927.0,30.0247,30.0247,29.9712,29.998,63927.0
2024-05-30 14:00:00,33.69,33.75,33.67,33.75,74542.0,29.998,30.0514,29.9801,30.0514,74542.0
2024-05-30 14:30:00,33.75,33.76,33.71,33.75,68148.0,30.0514,30.0603,30.0158,30.0514,68148.0
2024-05-30 15:00:00,33.75,33.78,33.69,33.74,133165.0,30.0514,30.0781,29.998,30.0425,133165.0
2024-05-30 15:30:00,33.75,33.75,33.59,33.66,686467.0,30.0514,30.0514,29.9089,29.9712,686467.0
2024-05-31 09:30:00,33.79,34.15,33.79,34.07,125486.0,30.087,30.4075,30.087,30.3363,125486.0
2024-05-31 10:00:00,34.08,34.09,33.95,34.02,84030.0,30.3452,30.3541,30.2295,30.2918,84030.0
2024-05-31 10:30:00,34.03,34.13,33.99,34.11,99475.0,30.3007,30.3897,30.2651,30.3719,99475.0
2024-05-31 11:00:00,34.09,34.36,34.04,34.13,978208.0,30.3541,30.5945,30.3096,30.3897,978208.0
2024-05-31 11:30:00,34.12,34.15,34.0,34.04,77694.0,30.3808,30.4075,30.274,30.3096,77694.0
2024-05-31 12:00:00,34.03,34.16,33.97,34.06,62715.0,30.3007,30.4164,30.2473,30.3274,62715.0
2024-05-31 12:30:00,34.07,34.07,33.99,34.02,39297.0,30.3363,30.3363,30.2651,30.2918,39297.0
2024-05-31 13:00:00,34.02,34.04,34.0,34.04,40854.0,30.2918,30.3096,30.274,30.3096,40854.0
2024-05-31 13:30:00,34.04,34.1,34.02,34.09,26981.0,30.3096,30.363,30.2918,30.3541,26981.0
2024-05-31 14:00:00,34.09,34.13,34.07,34.07,27464.0,30.3541,30.3897,30.3363,30.3363,27464.0
2024-05-31 14:30:00,34.08,34.11,34.06,34.06,45894.0,30.3452,30.3719,30.3274,30.3274,45894.0
2024-05-31 15:00:00,34.07,34.08,33.97,34.06,134513.0,30.3363,30.3452,30.2473,30.3274,134513.0
2024-05-31 15:30:00,34.05,34.23,34.02,34.22,375257.0,30.3185,30.4788,30.2918,30.4699,375257.0
2024-06-03 09:30:00,34.25,34.45,34.23,34.34,111982.0,30.4966,30.6747,30.4788,30.5767,111982.0
2024-06-03 10:00:00,34.35,34.5,34.33,34.42,114066.0,30.5856,30.7192,30.5678,30.648,114066.0
2024-06-03 10:30:00,34.42,34.44,34.21,34.22,126164.0,30.648,30.6658,30.461,30.4699,126164.0
2024-06-03 11:00:00,34.22,34.23,34.12,34.21,72766.0,30.4699,30.4788,30.3808,30.461,72766.0
2024-06-03 11:30:00,34.2,34.22,34.11,34.12,85335.0,30.4521,30.4699,30.3719,30.3808,85335.0
2024-06-03 12:00:00,34.13,34.18,34.11,34.15,68968.0,30.3897,30.4343,30.3719,30.4075,68968.0
2024-06-03 12:30:00,34.14,34.14,34.06,34.09,62662.0,30.3986,30.3986,30.3274,30.3541,62662.0
2024-06-03 13:00:00,34.09,34.13,34.03,34.08,107344.0,30.3541,30.3897,30.3007,30.3452,107344.0
2024-06-03 13:30:00,34.08,34.16,34.06,34.15,96665.0,30.3452,30.4164,30.3274,30.4075,96665.0
2024-06-03 14:00:00,34.14,34.2,34.12,34.17,142267.0,30.3986,30.4521,30.3808,30.4254,142267.0
2024-06-03 14:30:00,34.17,34.17,34.12,34.16,76713.0,30.4254,30.4254,30.3808,30.4164,76713.0
2024-06-03 15:00:00,34.15,34.18,34.13,34.16,90166.0,30.4075,30.4343,30.3897,30.4164,90166.0
2024-06-03 15:30:00,34.17,34.38,34.15,34.37,412973.0,30.4254,30.6123,30.4075,30.6034,412973.0
2024-06-04 09:30:00,34.28,34.36,34.17,34.3,65003.0,30.5233,30.5945,30.4254,30.5411,65003.0
2024-06-04 10:00:00,34.31,34.46,34.26,34.3,101297.0,30.55,30.6836,30.5055,30.5411,101297.0
2024-06-04 10:30:00,34.3,34.31,34.18,34.23,64971.0,30.5411,30.55,30.4343,30.4788,64971.0
2024-06-04 11:00:00,34.23,34.24,34.15,34.16,95689.0,30.4788,30.4877,30.4075,30.4164,95689.0
2024-06-04 11:30:00,34.16,34.17,34.09,34.1,41218.0,30.4164,30.4254,30.3541,30.363,41218.0
2024-06-04 12:00:00,34.1,34.12,34.03,34.11,51962.0,30.363,30.3808,30.3007,30.3719,51962.0
2024-06-04 12:30:00,34.11,34.18,34.1,34.17,35391.0,30.3719,30.4343,30.363,30.4254,35391.0
2024-06-04 13:00:00,34.16,34.25,34.12,34.25,34351.0,30.4164,30.4966,30.3808,30.4966,34351.0
2024-06-04 13:30:00,34.25,34.25,34.2,34.22,68118.0,30.4966,30.4966,30.4521,30.4699,68118.0
2024-06-04 14:00:00,34.22,34.25,34.14,34.21,99558.0,30.4699,30.4966,30.3986,30.461,99558.0
2024-06-04 14:30:00,34.2,34.22,34.18,34.19,53067.0,30.4521,30.4699,30.4343,30.4432,53067.0
2024-06-04 15:00:00,34.19,34.2,34.11,34.18,84468.0,30.4432,30.4521,30.3719,30.4343,84468.0
2024-06-04 15:30:00,34.17,34.54,34.17,34.45,471412.0,30.4254,30.7548,30.4254,30.6747,471412.0
2024-06-05 09:30:00,34.5,34.66,34.41,34.5,114192.0,30.7192,30.8617,30.6391,30.7192,114192.0
2024-06-05 10:00:00,34.49,34.49,34.33,34.35,74129.0,30.7103,30.7103,30.5678,30.5856,74129.0
2024-06-05 10:30:00,34.34,34.43,34.23,34.32,91081.0,30.5767,30.6569,30.4788,30.5589,91081.0
2024-06-05 11:00:00,34.32,34.37,34.27,34.33,90902.0,30.5589,30.6034,30.5144,30.5678,90902.0
2024-06-05 11:30:00,34.34,34.39,34.28,34.3,62158.0,30.5767,30.6212,30.5233,30.5411,62158.0
2024-06-05 12:00:00,34.3,34.38,34.3,34.33,41142.0,30.5411,30.6123,30.5411,30.5678,41142.0
2024-06-05 12:30:00,34.33,34.42,34.32,34.37,28446.0,30.5678,30.648,30.5589,30.6034,28446.0
2024-06-05 13:00:00,34.37,34.37,34.26,34.3,37782.0,30.6034,30.6034,30.5055,30.5411,37782.0
2024-06-05 13:30:00,34.31,34.31,34.25,34.26,35272.0,30.55,30.55,30.4966,30.5055,35272.0
2024-06-05 14:00:00,34.26,34.3,34.23,34.27,54247.0,30.5055,30.5411,30.4788,30.5144,54247.0
2024-06-05 14:30:00,34.27,34.35,34.27,34.34,29941.0,30.5144,30.5856,30.5144,30.5767,29941.0
2024-06-05 15:00:00,34.34,34.45,34.33,34.43,60189.0,30.5767,30.6747,30.5678,30.6569,60189.0
2024-06-05 15:30:00,34.43,34.55,34.42,34.51,316048.0,30.6569,30.7637,30.648,30.7281,316048.0
2024-06-06 09:30:00,34.48,34.76,34.42,34.76,102738.0,30.7014,30.9507,30.648,30.9507,102738.0
2024-06-06 10:00:00,34.78,34.78,34.61,34.63,103368.0,30.9685,30.9685,30.8171,30.8349,103368.0
2024-06-06 10:30:00,34.64,34.64,34.57,34.58,89691.0,30.8438,30.8438,30.7815,30.7904,89691.0
2024-06-06 11:00:00,34.57,34.59,34.44,34.5,91533.0,30.7815,30.7993,30.6658,30.7192,91533.0
2024-06-06 11:30:00,34.49,34.5,34.41,34.45,51022.0,30.7103,30.7192,30.6391,30.6747,51022.0
2024-06-06 12:00:00,34.46,34.52,34.44,34.51,48366.0,30.6836,30.737,30.6658,30.7281,48366.0
2024-06-06 12:30:00,34.5,34.58,34.49,34.55,45992.0,30.7192,30.7904,30.7103,30.7637,45992.0
2024-06-06 13:00:00,34.54,34.6,34.49,34.57,68008.0,30.7548,30.8082,30.7103,30.7815,68008.0
2024-06-06 13:30:00,34.57,34.59,34.53,34.53,55080.0,30.7815,30.7993,30.7459,30.7459,55080.0
2024-06-06 14:00:00,34.53,34.53,34.43,34.44,61742.0,30.7459,30.7459,30.6569,30.6658,61742.0
2024-06-06 14:30:00,34.45,34.56,34.44,34.55,86488.0,30.6747,30.7726,30.6658,30.7637,86488.0
2024-06-06 15:00:00,34.55,34.61,34.52,34.58,70635.0,30.7637,30.8171,30.737,30.7904,70635.0
2024-06-06 15:30:00,34.59,34.59,34.48,34.49,526789.0,30.7993,30.7993,30.7014,30.7103,526789.0
2024-06-07 09:30:00,34.35,34.43,34.23,34.23,158569.0,30.5856,30.6569,30.4788,30.4788,158569.0
2024-06-07 10:00:00,34.24,34.36,34.24,34.3,66826.0,30.4877,30.5945,30.4877,30.5411,66826.0
2024-06-07 10:30:00,34.3,34.34,34.25,34.25,50347.0,30.5411,30.5767,30.4966,30.4966,50347.0
2024-06-07 11:00:00,34.25,34.31,34.24,34.29,84714.0,30.4966,30.55,30.4877,30.5322,84714.0
2024-06-07 11:30:00,34.3,34.34,34.25,34.28,69972.0,30.5411,30.5767,30.4966,30.5233,69972.0
2024-06-07 12:00:00,34.29,34.34,34.26,34.33,39319.0,30.5322,30.5767,30.5055,30.5678,39319.0
2024-06-07 12:30:00,34.33,34.34,34.25,34.31,53658.0,30.5678,30.5767,30.4966,30.55,53658.0
2024-06-07 13:00:00,34.32,34.33,34.27,34.28,36935.0,30.5589,30.5678,30.5144,30.5233,36935.0
2024-06-07 13:30:00,34.29,34.29,34.23,34.26,62938.0,30.5322,30.5322,30.4788,30.5055,62938.0
2024-06-07 14:00:00,34.27,34.27,34.2,34.26,42022.0,30.5144,30.5144,30.4521,30.5055,42022.0
2024-06-07 14:30:00,34.26,34.29,34.23,34.27,43470.0,30.5055,30.5322,30.4788,30.5144,43470.0
2024-06-07 15:00:00,34.26,34.26,34.21,34.21,54945.0,30.5055,30.5055,30.461,30.461,54945.0
2024-06-07 15:30:00,34.21,34.31,34.21,34.22,254917.0,30.461,30.55,30.461,30.4699,254917.0
2024-06-10 09:30:00,34.2,34.23,33.9,34.08,144115.0,30.4521,30.4788,30.1849,30.3452,144115.0
2024-06-10 10:00:00,34.08,34.08,33.96,33.98,159449.0,30.3452,30.3452,30.2384,30.2562,159449.0
2024-06-10 10:30:00,33.98,34.03,33.94,33.97,102919.0,30.2562,30.3007,30.2206,30.2473,102919.0
2024-06-10 11:00:00,33.97,34.03,33.94,33.99,74420.0,30.2473,30.3007,30.2206,30.2651,74420.0
2024-06-10 11:30:00,34.0,34.06,33.98,34.05,82442.0,30.274,30.3274,30.2562,30.3185,82442.0
2024-06-10 12:00:00,34.06,34.06,33.92,33.93,108076.0,30.3274,30.3274,30.2027,30.2117,108076.0
2024-06-10 12:30:00,33.93,33.95,33.83,33.94,145902.0,30.2117,30.2295,30.1226,30.2206,145902.0
2024-06-10 13:00:00,33.94,34.01,33.93,33.98,98342.0,30.2206,30.2829,30.2117,30.2562,98342.0
2024-06-10 13:30:00,33.98,34.07,33.97,34.03,57774.0,30.2562,30.3363,30.2473,30.3007,57774.0
2024-06-10 14:00:00,34.03,34.07,33.99,34.02,65644.0,30.3007,30.3363,30.2651,30.2918,65644.0
2024-06-10 14:30:00,34.02,34.04,33.96,34.01,67636.0,30.2918,30.3096,30.2384,30.2829,67636.0
2024-06-10 15:00:00,34.01,34.01,33.85,33.89,65450.0,30.2829,30.2829,30.1404,30.176,65450.0
2024-06-10 15:30:00,33.89,33.96,33.87,33.89,435856.0,30.176,30.2384,30.1582,30.176,435856.0
2024-06-11 09:30:00,33.76,33.79,33.56,33.78,152680.0,30.0603,30.087,29.8822,30.0781,152680.0
2024-06-11 10:00:00,33.77,33.86,33.73,33.83,90755.0,30.0692,30.1493,30.0336,30.1226,90755.0
2024-06-11 10:30:00,33.83,33.89,33.79,33.81,82206.0,30.1226,30.176,30.087,30.1048,82206.0
2024-06-11 11:00:00,33.81,33.85,33.76,33.79,62693.0,30.1048,30.1404,30.0603,30.087,62693.0
2024-06-11 11:30:00,33.8,33.85,33.75,33.81,55327.0,30.0959,30.1404,30.0514,30.1048,55327.0
2024-06-11 12:00:00,33.8,33.82,33.75,33.77,57008.0,30.0959,30.1137,30.0514,30.0692,57008.0
2024-06-11 12:30:00,33.77,33.83,33.75,33.8,62181.0,30.0692,30.1226,30.0514,30.0959,62181.0
2024-06-11 13:00:00,33.8,33.83,33.78,33.82,35662.0,30.0959,30.1226,30.0781,30.1137,35662.0
2024-06-11 13:30:00,33.81,33.84,33.75,33.84,79328.0,30.1048,30.1315,30.0514,30.1315,79328.0
2024-06-11 14:00:00,33.83,33.86,33.81,33.85,67076.0,30.1226,30.1493,30.1048,30.1404,67076.0
2024-06-11 14:30:00,33.86,33.9,33.84,33.9,103515.0,30.1493,30.1849,30.1315,30.1849,103515.0
2024-06-11 15:00:00,33.89,34.05,33.88,34.05,70221.0,30.176,30.3185,30.1671,30.3185,70221.0
2024-06-11 15:30:00,34.04,34.1,33.98,34.07,478324.0,30.3096,30.363,30.2562,30.3363,478324.0
2024-06-12 09:30:00,34.37,34.62,34.33,34.38,147154.0,30.6034,30.826,30.5678,30.6123,147154.0
2024-06-12 10:00:00,34.38,34.38,34.25,34.36,94508.0,30.6123,30.6123,30.4966,30.5945,94508.0
2024-06-12 10:30:00,34.36,34.42,34.31,34.33,72025.0,30.5945,30.648,30.55,30.5678,72025.0
2024-06-12 11:00:00,34.32,34.4,34.3,34.37,73159.0,30.5589,30.6301,30.5411,30.6034,73159.0
2024-06-12 11:30:00,34.37,34.44,34.36,34.42,49157.0,30.6034,30.6658,30.5945,30.648,49157.0
2024-06-12 12:00:00,34.41,34.48,34.39,34.43,57351.0,30.6391,30.7014,30.6212,30.6569,57351.0
2024-06-12 12:30:00,34.44,34.49,34.41,34.45,71878.0,30.6658,30.7103,30.6391,30.6747,71878.0
2024-06-12 13:00:00,34.45,34.46,34.41,34.41,56147.0,30.6747,30.6836,30.6391,30.6391,56147.0
2024-06-12 13:30:00,34.41,34.43,34.3,34.31,52457.0,30.6391,30.6569,30.5411,30.55,52457.0
2024-06-12 14:00:00,34.3,34.42,34.21,34.39,76550.0,30.5411,30.648,30.461,30.6212,76550.0
2024-06-12 14:30:00,34.39,34.46,34.36,34.39,65843.0,30.6212,30.6836,30.5945,30.6212,65843.0
2024-06-12 15:00:00,34.38,34.42,34.27,34.28,56328.0,30.6123,30.648,30.5144,30.5233,56328.0
2024-06-12 15:30:00,34.27,34.33,34.26,34.29,216748.0,30.5144,30.5678,30.5055,30.5322,216748.0
2024-06-13 09:30:00,34.3,34.3,33.87,33.96,187691.0,30.5411,30.5411,30.1582,30.2384,187691.0
2024-06-13 10:00:00,33.95,33.97,33.81,33.83,136944.0,30.2295,30.2473,30.1048,30.1226,136944.0
2024-06-13 10:30:00,33.82,33.89,33.74,33.87,119471.0,30.1137,30.176,30.0425,30.1582,119471.0
2024-06-13 11:00:00,33.87,33.92,33.79,33.87,132978.0,30.1582,30.2027,30.087,30.1582,132978.0
2024-06-13 11:30:00,33.86,33.9,33.77,33.8,125565.0,30.1493,30.1849,30.0692,30.0959,125565.0
2024-06-13 12:00:00,33.79,33.81,33.75,33.8,133276.0,30.087,30.1048,30.0514,30.0959,133276.0
2024-06-13 12:30:00,33.8,33.81,33.73,33.8,124414.0,30.0959,30.1048,30.0336,30.0959,124414.0
2024-06-13 13:00:00,33.79,33.81,33.76,33.76,90425.0,30.087,30.1048,30.0603,30.0603,90425.0
2024-06-13 13:30:00,33.77,33.84,33.76,33.84,55923.0,30.0692,30.1315,30.0603,30.1315,55923.0
2024-06-13 14:00:00,33.84,33.95,33.82,33.93,83762.0,30.1315,30.2295,30.1137,30.2117,83762.0
2024-06-13 14:30:00,33.92,33.92,33.86,33.89,53196.0,30.2027,30.2027,30.1493,30.176,53196.0
2024-06-13 15:00:00,33.88,34.0,33.88,33.92,49237.0,30.1671,30.274,30.1671,30.2027,49237.0
2024-06-13 15:30:00,33.91,34.04,33.89,33.98,488214.0,30.1938,30.3096,30.176,30.2562,488214.0
2024-06-14 09:30:00,33.01,33.12,32.55,32.62,169711.0,30.0409,30.141,29.6223,29.686,169711.0
2024-06-14 10:00:00,32.62,32.7,32.47,32.7,94022.0,29.686,29.7588,29.5495,29.7588,94022.0
2024-06-14 10:30:00,32.69,32.77,32.61,32.77,99072.0,29.7497,29.8225,29.6769,29.8225,99072.0
2024-06-14 11:00:00,32.75,32.85,32.71,32.82,147169.0,29.8043,29.8953,29.7679,29.868,147169.0
2024-06-14 11:30:00,32.82,32.84,32.7,32.77,107519.0,29.868,29.8862,29.7588,29.8225,107519.0
2024-06-14 12:00:00,32.76,32.76,32.7,32.72,62158.0,29.8134,29.8134,29.7588,29.777,62158.0
2024-06-14 12:30:00,32.73,32.75,32.69,32.7,65658.0,29.7861,29.8043,29.7497,29.7588,65658.0
2024-06-14 13:00:00,32.7,32.79,32.7,32.7,38331.0,29.7588,29.8407,29.7588,29.7588,38331.0
2024-06-14 13:30:00,32.71,32.79,32.7,32.78,40283.0,29.7679,29.8407,29.7588,29.8316,40283.0
2024-06-14 14:00:00,32.78,32.8,32.75,32.78,116304.0,29.8316,29.8498,29.8043,29.8316,116304.0
2024-06-14 14:30:00,32.78,32.78,32.69,32.75,97371.0,29.8316,29.8316,29.7497,29.8043,97371.0
2024-06-14 15:00:00,32.74,32.87,32.73,32.8,102370.0,29.7952,29.9135,29.7861,29.8498,102370.0
2024-06-14 15:30:00,32.8,32.96,32.79,32.88,378674.0,29.8498,29.9954,29.8407,29.9226,378674.0
2024-06-17 09:30:00,32.83,32.85,32.64,32.65,144288.0,29.8771,29.8953,29.7042,29.7133,144288.0
2024-06-17 10:00:00,32.66,32.68,32.51,32.54,108989.0,29.7224,29.7406,29.5859,29.6132,108989.0
2024-06-17 10:30:00,32.53,32.6,32.52,32.54,98528.0,29.6041,29.6678,29.595,29.6132,98528.0
2024-06-17 11:00:00,32.54,32.6,32.51,32.59,41058.0,29.6132,29.6678,29.5859,29.6587,41058.0
2024-06-17 11:30:00,32.58,32.59,32.52,32.58,55964.0,29.6496,29.6587,29.595,29.6496,55964.0
2024-06-17 12:00:00,32.58,32.64,32.57,32.61,49556.0,29.6496,29.7042,29.6405,29.6769,49556.0
2024-06-17 12:30:00,32.6,32.6,32.55,32.59,42759.0,29.6678,29.6678,29.6223,29.6587,42759.0
2024-06-17 13:00:00,32.59,32.61,32.56,32.58,65463.0,29.6587,29.6769,29.6314,29.6496,65463.0
2024-06-17 13:30:00,32.58,32.63,32.57,32.6,49350.0,29.6496,29.6951,29.6405,29.6678,49350.0
2024-06-17 14:00:00,32.61,32.7,32.6,32.66,66651.0,29.6769,29.7588,29.6678,29.7224,66651.0
2024-06-17 14:30:00,32.66,32.76,32.66,32.73,62331.0,29.7224,29.8134,29.7224,29.7861,62331.0
2024-06-17 15:00:00,32.73,32.73,32.64,32.7,59727.0,29.7861,29.7861,29.7042,29.7588,59727.0
2024-06-17 15:30:00,32.7,32.74,32.63,32.64,354550.0,29.7588,29.7952,29.6951,29.7042,354550.0
2024-06-18 09:30:00,32.6,32.74,32.55,32.71,107512.0,29.6678,29.7952,29.6223,29.7679,107512.0
2024-06-18 10:00:00,32.7,32.73,32.6,32.63,58914.0,29.7588,29.7861,29.6678,29.6951,58914.0
2024-06-18 10:30:00,32.64,32.65,32.51,32.53,106695.0,29.7042,29.7133,29.5859,29.6041,106695.0
2024-06-18 11:00:00,32.53,32.69,32.53,32.67,71395.0,29.6041,29.7497,29.6041,29.7315,71395.0
2024-06-18 11:30:00,32.68,32.71,32.66,32.68,47908.0,29.7406,29.7679,29.7224,29.7406,47908.0
2024-06-18 12:00:00,32.69,32.77,32.68,32.72,157931.0,29.7497,29.8225,29.7406,29.777,157931.0
2024-06-18 12:30:00,32.71,32.72,32.65,32.68,80225.0,29.7679,29.777,29.7133,29.7406,80225.0
2024-06-18 13:00:00,32.68,32.74,32.59,32.61,92460.0,29.7406,29.7952,29.6587,29.6769,92460.0
2024-06-18 13:30:00,32.61,32.64,32.52,32.52,107674.0,29.6769,29.7042,29.595,29.595,107674.0
2024-06-18 14:00:00,32.52,32.54,32.45,32.46,123121.0,29.595,29.6132,29.5313,29.5404,123121.0
2024-06-18 14:30:00,32.47,32.53,32.4,32.41,90489.0,29.5495,29.6041,29.4858,29.4949,90489.0
2024-06-18 15:00:00,32.41,32.55,32.35,32.55,149659.0,29.4949,29.6223,29.4403,29.6223,149659.0
2024-06-18 15:30:00,32.55,32.58,32.49,32.5,431298.0,29.6223,29.6496,29.5677,29.5768,431298.0
2024-06-20 09:30:00,32.41,32.59,32.29,32.54,127883.0,29.4949,29.6587,29.3857,29.6132,127883.0
2024-06-20 10:00:00,32.54,32.76,32.52,32.72,94755.0,29.6132,29.8134,29.595,29.777,94755.0
2024-06-20 10:30:00,32.72,32.73,32.61,32.69,104936.0,29.777,29.7861,29.6769,29.7497,104936.0
2024-06-20 11:00:00,32.69,32.76,32.61,32.63,73082.0,29.7497,29.8134,29.6769,29.6951,73082.0
2024-06-20 11:30:00,32.62,32.64,32.53,32.55,41829.0,29.686,29.7042,29.6041,29.6223,41829.0
2024-06-20 12:00:00,32.54,32.58,32.51,32.53,137081.0,29.6132,29.6496,29.5859,29.6041,137081.0
2024-06-20 12:30:00,32.52,32.6,32.51,32.57,57469.0,29.595,29.6678,29.5859,29.6405,57469.0
2024-06-20 13:00:00,32.57,32.59,32.52,32.59,53970.0,29.6405,29.6587,29.595,29.6587,53970.0
2024-06-20 13:30:00,32.59,32.7,32.57,32.66,50216.0,29.6587,29.7588,29.6405,29.7224,50216.0
2024-06-20 14:00:00,32.67,32.73,32.63,32.72,59099.0,29.7315,29.7861,29.6951,29.777,59099.0
2024-06-20 14:30:00,32.71,32.75,32.69,32.73,61052.0,29.7679,29.8043,29.7497,29.7861,61052.0
2024-06-20 15:00:00,32.73,32.78,32.72,32.77,101497.0,29.7861,29.8316,29.777,29.8225,101497.0
2024-06-20 15:30:00,32.76,32.82,32.72,32.79,418133.0,29.8134,29.868,29.777,29.8407,418133.0
2024-06-21 09:30:00,32.87,32.94,32.73,32.88,93209.0,29.9135,29.9772,29.7861,29.9226,93209.0
2024-06-21 10:00:00,32.89,32.95,32.84,32.95,58648.0,29.9317,29.9863,29.8862,29.9863,58648.0
2024-06-21 10:30:00,32.94,32.98,32.83,32.87,69003.0,29.9772,30.0136,29.8771,29.9135,69003.0
2024-06-21 11:00:00,32.88,32.9,32.76,32.8,61227.0,29.9226,29.9408,29.8134,29.8498,61227.0
2024-06-21 11:30:00,32.8,32.81,32.71,32.72,73552.0,29.8498,29.8589,29.7679,29.777,73552.0
2024-06-21 12:00:00,32.73,32.74,32.68,32.72,74551.0,29.7861,29.7952,29.7406,29.777,74551.0
2024-06-21 12:30:00,32.72,32.79,32.7,32.72,65725.0,29.777,29.8407,29.7588,29.777,65725.0
2024-06-21 13:00:00,32.73,32.74,32.67,32.67,82983.0,29.7861,29.7952,29.7315,29.7315,82983.0
2024-06-21 13:30:00,32.67,32.71,32.65,32.68,83793.0,29.7315,29.7679,29.7133,29.7406,83793.0
2024-06-21 14:00:00,32.68,32.68,32.53,32.59,99742.0,29.7406,29.7406,29.6041,29.6587,99742.0
2024-06-21 14:30:00,32.58,32.66,32.55,32.65,83713.0,29.6496,29.7224,29.6223,29.7133,83713.0
2024-06-21 15:00:00,32.65,32.66,32.55,32.57,59791.0,29.7133,29.7224,29.6223,29.6405,59791.0
2024-06-21 15:30:00,32.56,32.64,32.5,32.59,344299.0,29.6314,29.7042,29.5768,29.6587,344299.0
2024-06-24 09:30:00,32.51,33.04,32.51,32.99,139128.0,29.5859,30.0682,29.5859,30.0227,139128.0
2024-06-24 10:00:00,32.99,33.05,32.95,33.02,112881.0,30.0227,30.0773,29.9863,30.05,112881.0
2024-06-24 10:30:00,33.02,33.09,32.97,33.04,153924.0,30.05,30.1137,30.0045,30.0682,153924.0
2024-06-24 11:00:00,33.05,33.2,32.96,33.2,253077.0,30.0773,30.2138,29.9954,30.2138,253077.0
2024-06-24 11:30:00,33.2,33.23,33.07,33.16,101135.0,30.2138,30.2411,30.0955,30.1774,101135.0
2024-06-24 12:00:00,33.15,33.19,33.1,33.17,58170.0,30.1683,30.2047,30.1228,30.1865,58170.0
2024-06-24 12:30:00,33.16,33.19,33.11,33.16,96466.0,30.1774,30.2047,30.1319,30.1774,96466.0
2024-06-24 13:00:00,33.15,33.18,33.14,33.15,61117.0,30.1683,30.1956,30.1592,30.1683,61117.0
2024-06-24 13:30:00,33.16,33.23,33.15,33.19,52220.0,30.1774,30.2411,30.1683,30.2047,52220.0
2024-06-24 14:00:00,33.2,33.26,33.18,33.21,156836.0,30.2138,30.2684,30.1956,30.2229,156836.0
2024-06-24 14:30:00,33.21,33.29,33.2,33.29,83372.0,30.2229,30.2957,30.2138,30.2957,83372.0
2024-06-24 15:00:00,33.29,33.31,33.23,33.26,77827.0,30.2957,30.314,30.2411,30.2684,77827.0
2024-06-24 15:30:00,33.26,33.27,33.17,33.25,422641.0,30.2684,30.2775,30.1865,30.2593,422641.0
2024-06-25 09:30:00,33.16,33.26,32.9,32.91,120486.0,30.1774,30.2684,29.9408,29.9499,120486.0
2024-06-25 10:00:00,32.92,32.95,32.84,32.91,74931.0,29.959,29.9863,29.8862,29.9499,74931.0
2024-06-25 10:30:00,32.91,33.01,32.88,32.97,78184.0,29.9499,30.0409,29.9226,30.0045,78184.0
2024-06-25 11:00:00,32.98,32.98,32.9,32.95,57452.0,30.0136,30.0136,29.9408,29.9863,57452.0
2024-06-25 11:30:00,32.95,32.97,32.82,32.87,57749.0,29.9863,30.0045,29.868,29.9135,57749.0
2024-06-25 12:00:00,32.88,32.88,32.79,32.8,71558.0,29.9226,29.9226,29.8407,29.8498,71558.0
2024-06-25 12:30:00,32.8,32.82,32.7,32.75,111629.0,29.8498,29.868,29.7588,29.8043,111629.0
2024-06-25 13:00:00,32.76,32.76,32.66,32.68,52028.0,29.8134,29.8134,29.7224,29.7406,52028.0
2024-06-25 13:30:00,32.68,32.7,32.62,32.63,63678.0,29.7406,29.7588,29.686,29.6951,63678.0
2024-06-25 14:00:00,32.63,32.72,32.6,32.7,72983.0,29.6951,29.777,29.6678,29.7588,72983.0
2024-06-25 14:30:00,32.69,32.73,32.66,32.7,83249.0,29.7497,29.7861,29.7224,29.7588,83249.0
2024-06-25 15:00:00,32.7,32.75,32.69,32.73,84663.0,29.7588,29.8043,29.7497,29.7861,84663.0
2024-06-25 15:30:00,32.73,32.76,32.68,32.71,425390.0,29.7861,29.8134,29.7406,29.7679,425390.0
2024-06-26 09:30:00,32.55,32.59,32.3,32.37,188494.0,29.6223,29.6587,29.3948,29.4585,188494.0
2024-06-26 10:00:00,32.37,32.51,32.36,32.43,104011.0,29.4585,29.5859,29.4494,29.5131,104011.0
2024-06-26 10:30:00,32.43,32.44,32.32,32.39,78760.0,29.5131,29.5222,29.413,29.4767,78760.0
2024-06-26 11:00:00,32.4,32.44,32.36,32.38,99368.0,29.4858,29.5222,29.4494,29.4676,99368.0
2024-06-26 11:30:00,32.38,32.46,32.32,32.45,110385.0,29.4676,29.5404,29.413,29.5313,110385.0
2024-06-26 12:00:00,32.45,32.52,32.44,32.47,53692.0,29.5313,29.595,29.5222,29.5495,53692.0
2024-06-26 12:30:00,32.46,32.53,32.45,32.5,76866.0,29.5404,29.6041,29.5313,29.5768,76866.0
2024-06-26 13:00:00,32.5,32.53,32.47,32.52,117581.0,29.5768,29.6041,29.5495,29.595,117581.0
2024-06-26 13:30:00,32.52,32.59,32.46,32.48,52675.0,29.595,29.6587,29.5404,29.5586,52675.0
2024-06-26 14:00:00,32.48,32.54,32.47,32.54,53146.0,29.5586,29.6132,29.5495,29.6132,53146.0
2024-06-26 14:30:00,32.53,32.58,32.52,32.57,53583.0,29.6041,29.6496,29.595,29.6405,53583.0
2024-06-26 15:00:00,32.57,32.59,32.5,32.5,77236.0,29.6405,29.6587,29.5768,29.5768,77236.0
2024-06-26 15:30:00,32.51,32.63,32.5,32.58,274958.0,29.5859,29.6951,29.5768,29.6496,274958.0
2024-06-27 09:30:00,32.59,32.59,32.44,32.55,115274.0,29.6587,29.6587,29.5222,29.6223,115274.0
2024-06-27 10:00:00,32.55,32.59,32.51,32.55,78402.0,29.6223,29.6587,29.5859,29.6223,78402.0
2024-06-27 10:30:00,32.56,32.58,32.53,32.58,41937.0,29.6314,29.6496,29.6041,29.6496,41937.0
2024-06-27 11:00:00,32.58,32.59,32.53,32.54,53692.0,29.6496,29.6587,29.6041,29.6132,53692.0
2024-06-27 11:30:00,32.55,32.56,32.47,32.53,53848.0,29.6223,29.6314,29.5495,29.6041,53848.0
2024-06-27 12:00:00,32.53,32.54,32.48,32.5,35595.0,29.6041,29.6132,29.5586,29.5768,35595.0
2024-06-27 12:30:00,32.5,32.5,32.43,32.47,68277.0,29.5768,29.5768,29.5131,29.5495,68277.0
2024-06-27 13:00:00,32.47,32.51,32.45,32.51,51627.0,29.5495,29.5859,29.5313,29.5859,51627.0
2024-06-27 13:30:00,32.51,32.52,32.45,32.46,54061.0,29.5859,29.595,29.5313,29.5404,54061.0
2024-06-27 14:00:00,32.45,32.46,32.36,32.38,71113.0,29.5313,29.5404,29.4494,29.4676,71113.0
2024-06-27 14:30:00,32.38,32.41,32.35,32.41,40341.0,29.4676,29.4949,29.4403,29.4949,40341.0
2024-06-27 15:00:00,32.41,32.42,32.32,32.35,88175.0,29.4949,29.504,29.413,29.4403,88175.0
2024-06-27 15:30:00,32.35,32.42,32.33,32.39,260424.0,29.4403,29.504,29.4221,29.4767,260424.0
2024-06-28 09:30:00,32.45,32.6,32.4,32.49,115673.0,29.5313,29.6678,29.4858,29.5677,115673.0
2024-06-28 10:00:00,32.5,32.54,32.46,32.52,77125.0,29.5768,29.6132,29.5404,29.595,77125.0
2024-06-28 10:30:00,32.53,32.59,32.49,32.59,49793.0,29.6041,29.6587,29.5677,29.6587,49793.0
2024-06-28 11:00:00,32.58,32.58,32.49,32.51,54061.0,29.6496,29.6496,29.5677,29.5859,54061.0
2024-06-28 11:30:00,32.5,32.52,32.46,32.47,78456.0,29.5768,29.595,29.5404,29.5495,78456.0
2024-06-28 12:00:00,32.47,32.5,32.44,32.49,97259.0,29.5495,29.5768,29.5222,29.5677,97259.0
2024-06-28 12:30:00,32.5,32.53,32.46,32.47,85133.0,29.5768,29.6041,29.5404,29.5495,85133.0
2024-06-28 13:00:00,32.45,32.53,32.45,32.51,59411.0,29.5313,29.6041,29.5313,29.5859,59411.0
2024-06-28 13:30:00,32.5,32.5,32.45,32.5,52633.0,29.5768,29.5768,29.5313,29.5768,52633.0
2024-06-28 14:00:00,32.5,32.51,32.43,32.45,57607.0,29.5768,29.5859,29.5131,29.5313,57607.0
2024-06-28 14:30:00,32.44,32.44,32.37,32.39,51366.0,29.5222,29.5222,29.4585,29.4767,51366.0
2024-06-28 15:00:00,32.39,32.39,32.29,32.36,113502.0,29.4767,29.4767,29.3857,29.4494,113502.0
2024-06-28 15:30:00,32.37,32.42,32.32,32.38,304206.0,29.4585,29.504,29.413,29.4676,304206.0
2024-07-01 09:30:00,32.38,32.69,32.38,32.65,103399.0,29.4676,29.7497,29.4676,29.7133,103399.0
2024-07-01 10:00:00,32.65,32.72,32.59,32.62,81649.0,29.7133,29.777,29.6587,29.686,81649.0
2024-07-01 10:30:00,32.61,32.61,32.28,32.28,115249.0,29.6769,29.6769,29.3766,29.3766,115249.0
2024-07-01 11:00:00,32.29,32.33,32.25,32.29,61583.0,29.3857,29.4221,29.3493,29.3857,61583.0
2024-07-01 11:30:00,32.29,32.33,32.27,32.31,66562.0,29.3857,29.4221,29.3675,29.4039,66562.0
2024-07-01 12:00:00,32.32,32.32,32.22,32.27,60940.0,29.413,29.413,29.322,29.3675,60940.0
2024-07-01 12:30:00,32.27,32.29,32.21,32.23,56201.0,29.3675,29.3857,29.3129,29.3311,56201.0
2024-07-01 13:00:00,32.22,32.25,32.2,32.25,50415.0,29.322,29.3493,29.3038,29.3493,50415.0
2024-07-01 13:30:00,32.24,32.27,32.18,32.19,58151.0,29.3402,29.3675,29.2856,29.2947,58151.0
2024-07-01 14:00:00,32.19,32.2,32.14,32.15,79746.0,29.2947,29.3038,29.2492,29.2583,79746.0
2024-07-01 14:30:00,32.15,32.17,32.12,32.15,69892.0,29.2583,29.2765,29.231,29.2583,69892.0
2024-07-01 15:00:00,32.15,32.17,32.1,32.11,135019.0,29.2583,29.2765,29.2128,29.2219,135019.0
2024-07-01 15:30:00,32.11,32.13,32.05,32.08,633238.0,29.2219,29.2401,29.1673,29.1946,633238.0
2024-07-02 09:30:00,32.14,32.17,31.89,31.96,138523.0,29.2492,29.2765,29.0217,29.0854,138523.0
2024-07-02 10:00:00,31.96,31.98,31.6,31.65,297275.0,29.0854,29.1036,28.7578,28.8033,297275.0
2024-07-02 10:30:00,31.66,31.73,31.56,31.63,159468.0,28.8124,28.8761,28.7214,28.7851,159468.0
2024-07-02 11:00:00,31.63,31.63,31.44,31.45,168398.0,28.7851,28.7851,28.6121,28.6212,168398.0
2024-07-02 11:30:00,31.45,31.54,31.42,31.54,165764.0,28.6212,28.7032,28.5939,28.7032,165764.0
2024-07-02 12:00:00,31.53,31.54,31.33,31.39,187316.0,28.6941,28.7032,28.512,28.5666,187316.0
2024-07-02 12:30:00,31.38,31.39,31.27,31.3,202440.0,28.5575,28.5666,28.4574,28.4847,202440.0
2024-07-02 13:00:00,31.3,31.38,31.28,31.34,137323.0,28.4847,28.5575,28.4665,28.5211,137323.0
2024-07-02 13:30:00,31.33,31.4,31.28,31.3,122323.0,28.512,28.5757,28.4665,28.4847,122323.0
2024-07-02 14:00:00,31.3,31.3,31.13,31.17,226362.0,28.4847,28.4847,28.33,28.3664,226362.0
2024-07-02 14:30:00,31.18,31.27,31.12,31.2,196116.0,28.3755,28.4574,28.3209,28.3937,196116.0
2024-07-02 15:00:00,31.2,31.4,31.14,31.39,469140.0,28.3937,28.5757,28.3391,28.5666,469140.0
2024-07-02 15:30:00,31.39,31.43,31.31,31.34,636639.0,28.5666,28.603,28.4938,28.5211,636639.0
2024-07-03 09:30:00,31.31,31.63,31.31,31.51,245738.0,28.4938,28.7851,28.4938,28.6759,245738.0
2024-07-03 10:00:00,31.55,31.75,31.54,31.68,167136.0,28.7123,28.8943,28.7032,28.8306,167136.0
2024-07-03 10:30:00,31.68,31.72,31.64,31.67,130681.0,28.8306,28.867,28.7942,28.8215,130681.0
2024-07-03 11:00:00,31.68,31.68,31.51,31.52,112988.0,28.8306,28.8306,28.6759,28.685,112988.0
2024-07-03 11:30:00,31.52,31.56,31.47,31.52,133148.0,28.685,28.7214,28.6394,28.685,133148.0
2024-07-03 12:00:00,31.52,31.55,31.42,31.43,153457.0,28.685,28.7123,28.5939,28.603,153457.0
2024-07-03 12:30:00,31.42,31.48,31.39,31.46,158250.0,28.5939,28.6485,28.5666,28.6303,158250.0
2024-07-05 09:30:00,31.56,31.66,31.36,31.41,152630.0,28.7214,28.8124,28.5393,28.5848,152630.0
2024-07-05 10:00:00,31.4,31.53,31.34,31.5,75138.0,28.5757,28.6941,28.5211,28.6668,75138.0
2024-07-05 10:30:00,31.49,31.55,31.44,31.54,161113.0,28.6576,28.7123,28.6121,28.7032,161113.0
2024-07-05 11:00:00,31.54,31.66,31.48,31.61,76608.0,28.7032,28.8124,28.6485,28.7669,76608.0
2024-07-05 11:30:00,31.62,31.63,31.54,31.55,110570.0,28.776,28.7851,28.7032,28.7123,110570.0
2024-07-05 12:00:00,31.56,31.58,31.5,31.51,70001.0,28.7214,28.7396,28.6668,28.6759,70001.0
2024-07-05 12:30:00,31.5,31.51,31.45,31.47,154481.0,28.6668,28.6759,28.6212,28.6394,154481.0
2024-07-05 13:00:00,31.47,31.48,31.44,31.45,44391.0,28.6394,28.6485,28.6121,28.6212,44391.0
2024-07-05 13:30:00,31.45,31.51,31.42,31.45,40326.0,28.6212,28.6759,28.5939,28.6212,40326.0
2024-07-05 14:00:00,31.46,31.49,31.43,31.49,76566.0,28.6303,28.6576,28.603,28.6576,76566.0
2024-07-05 14:30:00,31.48,31.66,31.48,31.66,86630.0,28.6485,28.8124,28.6485,28.8124,86630.0
2024-07-05 15:00:00,31.66,31.66,31.49,31.53,93333.0,28.8124,28.8124,28.6576,28.6941,93333.0
2024-07-05 15:30:00,31.53,31.62,31.5,31.62,275803.0,28.6941,28.776,28.6668,28.776,275803.0
2024-07-08 09:30:00,31.67,31.75,31.57,31.71,83367.0,28.8215,28.8943,28.7305,28.8579,83367.0
2024-07-08 10:00:00,31.72,31.77,31.65,31.65,60973.0,28.867,28.9125,28.8033,28.8033,60973.0
2024-07-08 10:30:00,31.64,31.79,31.63,31.77,78535.0,28.7942,28.9307,28.7851,28.9125,78535.0
2024-07-08 11:00:00,31.78,31.78,31.64,31.64,48145.0,28.9216,28.9216,28.7942,28.7942,48145.0
2024-07-08 11:30:00,31.64,31.65,31.58,31.61,77840.0,28.7942,28.8033,28.7396,28.7669,77840.0
2024-07-08 12:00:00,31.61,31.7,31.6,31.7,74928.0,28.7669,28.8488,28.7578,28.8488,74928.0
2024-07-08 12:30:00,31.7,31.76,31.67,31.72,54735.0,28.8488,28.9034,28.8215,28.867,54735.0
2024-07-08 13:00:00,31.71,31.73,31.65,31.69,40398.0,28.8579,28.8761,28.8033,28.8397,40398.0
2024-07-08 13:30:00,31.7,31.75,31.69,31.73,55180.0,28.8488,28.8943,28.8397,28.8761,55180.0
2024-07-08 14:00:00,31.73,31.75,31.71,31.74,38715.0,28.8761,28.8943,28.8579,28.8852,38715.0
2024-07-08 14:30:00,31.74,31.77,31.71,31.75,59132.0,28.8852,28.9125,28.8579,28.8943,59132.0
2024-07-08 15:00:00,31.76,31.77,31.71,31.73,125359.0,28.9034,28.9125,28.8579,28.8761,125359.0
2024-07-08 15:30:00,31.73,31.77,31.69,31.72,595235.0,28.8761,28.9125,28.8397,28.867,595235.0
2024-07-09 09:30:00,31.63,31.67,31.45,31.61,195634.0,28.7851,28.8215,28.6212,28.7669,195634.0
2024-07-09 10:00:00,31.62,31.65,31.5,31.55,80942.0,28.776,28.8033,28.6668,28.7123,80942.0
2024-07-09 10:30:00,31.55,31.59,31.53,31.56,57176.0,28.7123,28.7487,28.6941,28.7214,57176.0
2024-07-09 11:00:00,31.56,31.58,31.48,31.49,105987.0,28.7214,28.7396,28.6485,28.6576,105987.0
2024-07-09 11:30:00,31.49,31.53,31.46,31.5,153537.0,28.6576,28.6941,28.6303,28.6668,153537.0
2024-07-09 12:00:00,31.49,31.52,31.43,31.47,142574.0,28.6576,28.685,28.603,28.6394,142574.0
2024-07-09 12:30:00,31.47,31.49,31.4,31.42,79071.0,28.6394,28.6576,28.5757,28.5939,79071.0
2024-07-09 13:00:00,31.43,31.47,31.41,31.44,122703.0,28.603,28.6394,28.5848,28.6121,122703.0
2024-07-09 13:30:00,31.44,31.56,31.43,31.5,93692.0,28.6121,28.7214,28.603,28.6668,93692.0
2024-07-09 14:00:00,31.5,31.55,31.49,31.5,108035.0,28.6668,28.7123,28.6576,28.6668,108035.0
2024-07-09 14:30:00,31.51,31.59,31.48,31.56,148764.0,28.6759,28.7487,28.6485,28.7214,148764.0
2024-07-09 15:00:00,31.57,31.59,31.53,31.58,92409.0,28.7305,28.7487,28.6941,28.7396,92409.0
2024-07-09 15:30:00,31.58,31.58,31.52,31.55,392024.0,28.7396,28.7396,28.685,28.7123,392024.0
2024-07-10 09:30:00,31.69,31.73,31.6,31.67,71240.0,28.8397,28.8761,28.7578,28.8215,71240.0
2024-07-10 10:00:00,31.67,31.68,31.53,31.6,128592.0,28.8215,28.8306,28.6941,28.7578,128592.0
2024-07-10 10:30:00,31.59,31.59,31.48,31.56,177575.0,28.7487,28.7487,28.6485,28.7214,177575.0
2024-07-10 11:00:00,31.56,31.61,31.5,31.61,92114.0,28.7214,28.7669,28.6668,28.7669,92114.0
2024-07-10 11:30:00,31.6,31.63,31.53,31.59,74079.0,28.7578,28.7851,28.6941,28.7487,74079.0
2024-07-10 12:00:00,31.59,31.61,31.51,31.58,108072.0,28.7487,28.7669,28.6759,28.7396,108072.0
2024-07-10 12:30:00,31.58,31.65,31.55,31.62,171499.0,28.7396,28.8033,28.7123,28.776,171499.0
2024-07-10 13:00:00,31.62,31.7,31.58,31.67,75515.0,28.776,28.8488,28.7396,28.8215,75515.0
2024-07-10 13:30:00,31.67,31.79,31.65,31.79,89379.0,28.8215,28.9307,28.8033,28.9307,89379.0
2024-07-10 14:00:00,31.79,31.79,31.73,31.78,58946.0,28.9307,28.9307,28.8761,28.9216,58946.0
2024-07-10 14:30:00,31.78,31.8,31.72,31.74,62780.0,28.9216,28.9398,28.867,28.8852,62780.0
2024-07-10 15:00:00,31.74,31.77,31.7,31.7,166833.0,28.8852,28.9125,28.8488,28.8488,166833.0
2024-07-10 15:30:00,31.71,31.8,31.7,31.77,304124.0,28.8579,28.9398,28.8488,28.9125,304124.0
2024-07-11 09:30:00,31.87,32.24,31.83,32.23,180647.0,29.0035,29.3402,28.9671,29.3311,180647.0
2024-07-11 10:00:00,32.24,32.36,32.18,32.19,145457.0,29.3402,29.4494,29.2856,29.2947,145457.0
2024-07-11 10:30:00,32.19,32.25,32.16,32.22,108107.0,29.2947,29.3493,29.2674,29.322,108107.0
2024-07-11 11:00:00,32.23,32.4,32.23,32.4,151984.0,29.3311,29.4858,29.3311,29.4858,151984.0
2024-07-11 11:30:00,32.39,32.41,32.25,32.3,103866.0,29.4767,29.4949,29.3493,29.3948,103866.0
2024-07-11 12:00:00,32.3,32.34,32.2,32.34,96470.0,29.3948,29.4312,29.3038,29.4312,96470.0
2024-07-11 12:30:00,32.34,32.48,32.33,32.47,120479.0,29.4312,29.5586,29.4221,29.5495,120479.0
2024-07-11 13:00:00,32.46,32.46,32.37,32.4,65463.0,29.5404,29.5404,29.4585,29.4858,65463.0
2024-07-11 13:30:00,32.41,32.41,32.33,32.33,98487.0,29.4949,29.4949,29.4221,29.4221,98487.0
2024-07-11 14:00:00,32.33,32.37,32.31,32.32,68386.0,29.4221,29.4585,29.4039,29.413,68386.0
2024-07-11 14:30:00,32.32,32.34,32.26,32.27,111936.0,29.413,29.4312,29.3584,29.3675,111936.0
2024-07-11 15:00:00,32.27,32.33,32.2,32.23,94303.0,29.3675,29.4221,29.3038,29.3311,94303.0
2024-07-11 15:30:00,32.23,32.31,32.21,32.27,327859.0,29.3311,29.4039,29.3129,29.3675,327859.0
2024-07-12 09:30:00,32.4,32.4,32.2,32.2,146218.0,29.4858,29.4858,29.3038,29.3038,146218.0
2024-07-12 10:00:00,32.2,32.31,32.16,32.25,68571.0,29.3038,29.4039,29.2674,29.3493,68571.0
2024-07-12 10:30:00,32.25,32.29,32.19,32.23,104856.0,29.3493,29.3857,29.2947,29.3311,104856.0
2024-07-12 11:00:00,32.23,32.59,32.22,32.55,178067.0,29.3311,29.6587,29.322,29.6223,178067.0
2024-07-12 11:30:00,32.54,32.57,32.48,32.48,68211.0,29.6132,29.6405,29.5586,29.5586,68211.0
2024-07-12 12:00:00,32.49,32.52,32.44,32.44,122678.0,29.5677,29.595,29.5222,29.5222,122678.0
2024-07-12 12:30:00,32.44,32.48,32.42,32.45,63562.0,29.5222,29.5586,29.504,29.5313,63562.0
2024-07-12 13:00:00,32.45,32.52,32.43,32.52,37086.0,29.5313,29.595,29.5131,29.595,37086.0
2024-07-12 13:30:00,32.52,32.56,32.48,32.5,94553.0,29.595,29.6314,29.5586,29.5768,94553.0
2024-07-12 14:00:00,32.5,32.57,32.49,32.57,116548.0,29.5768,29.6405,29.5677,29.6405,116548.0
2024-07-12 14:30:00,32.56,32.6,32.48,32.49,64353.0,29.6314,29.6678,29.5586,29.5677,64353.0
2024-07-12 15:00:00,32.48,32.51,32.42,32.47,76442.0,29.5586,29.5859,29.504,29.5495,76442.0
2024-07-12 15:30:00,32.47,32.51,32.44,32.48,171381.0,29.5495,29.5859,29.5222,29.5586,171381.0
2024-07-15 09:30:00,32.5,32.53,32.31,32.5,136453.0,29.5768,29.6041,29.4039,29.5768,136453.0
2024-07-15 10:00:00,32.51,32.61,32.43,32.59,155484.0,29.5859,29.6769,29.5131,29.6587,155484.0
2024-07-15 10:30:00,32.6,32.63,32.54,32.57,113427.0,29.6678,29.6951,29.6132,29.6405,113427.0
2024-07-15 11:00:00,32.57,32.68,32.56,32.66,177283.0,29.6405,29.7406,29.6314,29.7224,177283.0
2024-07-15 11:30:00,32.64,32.8,32.6,32.79,217661.0,29.7042,29.8498,29.6678,29.8407,217661.0
2024-07-15 12:00:00,32.79,32.81,32.73,32.77,118246.0,29.8407,29.8589,29.7861,29.8225,118246.0
2024-07-15 12:30:00,32.76,32.77,32.65,32.68,79966.0,29.8134,29.8225,29.7133,29.7406,79966.0
2024-07-15 13:00:00,32.67,32.71,32.58,32.61,115160.0,29.7315,29.7679,29.6496,29.6769,115160.0
2024-07-15 13:30:00,32.6,32.66,32.55,32.63,86157.0,29.6678,29.7224,29.6223,29.6951,86157.0
2024-07-15 14:00:00,32.63,32.66,32.59,32.66,72589.0,29.6951,29.7224,29.6587,29.7224,72589.0
2024-07-15 14:30:00,32.65,32.79,32.63,32.75,109830.0,29.7133,29.8407,29.6951,29.8043,109830.0
2024-07-15 15:00:00,32.74,32.8,32.66,32.68,121540.0,29.7952,29.8498,29.7224,29.7406,121540.0
2024-07-15 15:30:00,32.67,32.72,32.65,32.7,374788.0,29.7315,29.777,29.7133,29.7588,374788.0
2024-07-16 09:30:00,32.84,32.95,32.68,32.93,137142.0,29.8862,29.9863,29.7406,29.9681,137142.0
2024-07-16 10:00:00,32.92,32.97,32.84,32.86,90443.0,29.959,30.0045,29.8862,29.9044,90443.0
2024-07-16 10:30:00,32.87,32.94,32.84,32.87,63926.0,29.9135,29.9772,29.8862,29.9135,63926.0
2024-07-16 11:00:00,32.87,32.9,32.84,32.87,78854.0,29.9135,29.9408,29.8862,29.9135,78854.0
2024-07-16 11:30:00,32.87,32.94,32.86,32.91,51714.0,29.9135,29.9772,29.9044,29.9499,51714.0
2024-07-16 12:00:00,32.9,32.93,32.88,32.89,58104.0,29.9408,29.9681,29.9226,29.9317,58104.0
2024-07-16 12:30:00,32.89,32.91,32.85,32.88,50551.0,29.9317,29.9499,29.8953,29.9226,50551.0
2024-07-16 13:00:00,32.88,32.88,32.84,32.87,39052.0,29.9226,29.9226,29.8862,29.9135,39052.0
2024-07-16 13:30:00,32.88,32.95,32.87,32.94,68276.0,29.9226,29.9863,29.9135,29.9772,68276.0
2024-07-16 14:00:00,32.95,32.96,32.85,32.85,75365.0,29.9863,29.9954,29.8953,29.8953,75365.0
2024-07-16 14:30:00,32.85,32.93,32.85,32.92,89595.0,29.8953,29.9681,29.8953,29.959,89595.0
2024-07-16 15:00:00,32.92,32.93,32.84,32.84,95238.0,29.959,29.9681,29.8862,29.8862,95238.0
2024-07-16 15:30:00,32.84,32.95,32.82,32.95,424476.0,29.8862,29.9863,29.868,29.9863,424476.0
2024-07-17 09:30:00,32.96,33.06,32.71,33.04,169446.0,29.9954,30.0864,29.7679,30.0682,169446.0
2024-07-17 10:00:00,33.05,33.09,32.98,33.07,136087.0,30.0773,30.1137,30.0136,30.0955,136087.0
2024-07-17 10:30:00,33.08,33.09,32.95,33.0,186331.0,30.1046,30.1137,29.9863,30.0318,186331.0
2024-07-17 11:00:00,32.99,33.03,32.98,33.0,57743.0,30.0227,30.0591,30.0136,30.0318,57743.0
2024-07-17 11:30:00,32.99,33.1,32.97,33.1,64476.0,30.0227,30.1228,30.0045,30.1228,64476.0
2024-07-17 12:00:00,33.1,33.13,33.04,33.09,68718.0,30.1228,30.1501,30.0682,30.1137,68718.0
2024-07-17 12:30:00,33.08,33.15,33.06,33.14,49275.0,30.1046,30.1683,30.0864,30.1592,49275.0
2024-07-17 13:00:00,33.13,33.15,33.11,33.15,52670.0,30.1501,30.1683,30.1319,30.1683,52670.0
2024-07-17 13:30:00,33.15,33.22,33.14,33.21,67959.0,30.1683,30.232,30.1592,30.2229,67959.0
2024-07-17 14:00:00,33.22,33.24,33.12,33.19,80735.0,30.232,30.2502,30.141,30.2047,80735.0
2024-07-17 14:30:00,33.18,33.29,33.17,33.26,97090.0,30.1956,30.2957,30.1865,30.2684,97090.0
2024-07-17 15:00:00,33.26,33.36,33.25,33.26,139041.0,30.2684,30.3595,30.2593,30.2684,139041.0
2024-07-17 15:30:00,33.27,33.38,33.23,33.37,486046.0,30.2775,30.3777,30.2411,30.3686,486046.0
2024-07-18 09:30:00,33.29,33.65,33.29,33.6,130001.0,30.2957,30.6234,30.2957,30.5779,130001.0
2024-07-18 10:00:00,33.59,33.61,33.5,33.55,59126.0,30.5688,30.587,30.4869,30.5324,59126.0
2024-07-18 10:30:00,33.54,33.62,33.51,33.56,121321.0,30.5233,30.5961,30.496,30.5415,121321.0
2024-07-18 11:00:00,33.56,33.59,33.55,33.56,56038.0,30.5415,30.5688,30.5324,30.5415,56038.0
2024-07-18 11:30:00,33.57,33.62,33.5,33.6,100136.0,30.5506,30.5961,30.4869,30.5779,100136.0
2024-07-18 12:00:00,33.6,33.61,33.56,33.59,158813.0,30.5779,30.587,30.5415,30.5688,158813.0
2024-07-18 12:30:00,33.59,33.61,33.55,33.59,77680.0,30.5688,30.587,30.5324,30.5688,77680.0
2024-07-18 13:00:00,33.59,33.61,33.55,33.57,57688.0,30.5688,30.587,30.5324,30.5506,57688.0
2024-07-18 13:30:00,33.57,33.62,33.56,33.58,58521.0,30.5506,30.5961,30.5415,30.5597,58521.0
2024-07-18 14:00:00,33.58,33.58,33.39,33.39,143645.0,30.5597,30.5597,30.3868,30.3868,143645.0
2024-07-18 14:30:00,33.39,33.42,33.33,33.37,81828.0,30.3868,30.4141,30.3322,30.3686,81828.0
2024-07-18 15:00:00,33.38,33.43,33.28,33.31,117294.0,30.3777,30.4232,30.2866,30.314,117294.0
2024-07-18 15:30:00,33.31,33.43,33.3,33.33,279800.0,30.314,30.4232,30.3049,30.3322,279800.0
2024-07-19 09:30:00,33.31,33.31,33.04,33.05,74238.0,30.314,30.314,30.0682,30.0773,74238.0
2024-07-19 10:00:00,33.05,33.07,32.96,32.99,72251.0,30.0773,30.0955,29.9954,30.0227,72251.0
2024-07-19 10:30:00,32.99,33.06,32.96,33.02,64342.0,30.0227,30.0864,29.9954,30.05,64342.0
2024-07-19 11:00:00,33.03,33.04,32.96,32.98,44165.0,30.0591,30.0682,29.9954,30.0136,44165.0
2024-07-19 11:30:00,32.98,33.08,32.96,33.05,73262.0,30.0136,30.1046,29.9954,30.0773,73262.0
2024-07-19 12:00:00,33.06,33.17,33.05,33.13,97396.0,30.0864,30.1865,30.0773,30.1501,97396.0
2024-07-19 12:30:00,33.13,33.22,33.1,33.18,53334.0,30.1501,30.232,30.1228,30.1956,53334.0
2024-07-19 13:00:00,33.18,33.25,33.13,33.24,109758.0,30.1956,30.2593,30.1501,30.2502,109758.0
2024-07-19 13:30:00,33.23,33.38,33.21,33.35,366280.0,30.2411,30.3777,30.2229,30.3504,366280.0
2024-07-19 14:00:00,33.35,33.39,33.28,33.28,168610.0,30.3504,30.3868,30.2866,30.2866,168610.0
2024-07-19 14:30:00,33.27,33.29,33.21,33.25,67583.0,30.2775,30.2957,30.2229,30.2593,67583.0
2024-07-19 15:00:00,33.25,33.31,33.25,33.27,76759.0,30.2593,30.314,30.2593,30.2775,76759.0
2024-07-19 15:30:00,33.27,33.31,33.2,33.21,270035.0,30.2775,30.314,30.2138,30.2229,270035.0
2024-07-22 09:30:00,33.3,33.3,32.81,32.84,191448.0,30.3049,30.3049,29.8589,29.8862,191448.0
2024-07-22 10:00:00,32.82,32.97,32.78,32.91,95793.0,29.868,30.0045,29.8316,29.9499,95793.0
2024-07-22 10:30:00,32.91,32.98,32.87,32.98,77819.0,29.9499,30.0136,29.9135,30.0136,77819.0
2024-07-22 11:00:00,32.98,33.07,32.97,33.07,98696.0,30.0136,30.0955,30.0045,30.0955,98696.0
2024-07-22 11:30:00,33.06,33.14,33.03,33.12,78304.0,30.0864,30.1592,30.0591,30.141,78304.0
2024-07-22 12:00:00,33.12,33.13,33.07,33.08,39964.0,30.141,30.1501,30.0955,30.1046,39964.0
2024-07-22 12:30:00,33.07,33.16,33.02,33.13,73031.0,30.0955,30.1774,30.05,30.1501,73031.0
2024-07-22 13:00:00,33.15,33.2,33.13,33.15,47022.0,30.1683,30.2138,30.1501,30.1683,47022.0
2024-07-22 13:30:00,33.15,33.18,33.08,33.09,80034.0,30.1683,30.1956,30.1046,30.1137,80034.0
2024-07-22 14:00:00,33.09,33.1,33.01,33.04,86610.0,30.1137,30.1228,30.0409,30.0682,86610.0
2024-07-22 14:30:00,33.04,33.12,33.04,33.11,123670.0,30.0682,30.141,30.0682,30.1319,123670.0
2024-07-22 15:00:00,33.11,33.16,33.02,33.03,114825.0,30.1319,30.1774,30.05,30.0591,114825.0
2024-07-22 15:30:00,33.03,33.04,32.93,32.97,377472.0,30.0591,30.0682,29.9681,30.0045,377472.0
2024-07-23 09:30:00,33.03,33.04,32.8,33.01,88712.0,30.0591,30.0682,29.8498,30.0409,88712.0
2024-07-23 10:00:00,32.99,33.01,32.88,32.96,79807.0,30.0227,30.0409,29.9226,29.9954,79807.0
2024-07-23 10:30:00,32.97,33.03,32.88,32.91,152809.0,30.0045,30.0591,29.9226,29.9499,152809.0
2024-07-23 11:00:00,32.9,32.99,32.88,32.99,55703.0,29.9408,30.0227,29.9226,30.0227,55703.0
2024-07-23 11:30:00,33.0,33.07,32.96,33.02,55220.0,30.0318,30.0955,29.9954,30.05,55220.0
2024-07-23 12:00:00,33.01,33.06,32.95,32.97,54031.0,30.0409,30.0864,29.9863,30.0045,54031.0
2024-07-23 12:30:00,32.97,32.99,32.93,32.94,33720.0,30.0045,30.0227,29.9681,29.9772,33720.0
2024-07-23 13:00:00,32.93,32.94,32.85,32.89,38172.0,29.9681,29.9772,29.8953,29.9317,38172.0
2024-07-23 13:30:00,32.89,32.92,32.82,32.91,57388.0,29.9317,29.959,29.868,29.9499,57388.0
2024-07-23 14:00:00,32.91,32.94,32.89,32.91,45491.0,29.9499,29.9772,29.9317,29.9499,45491.0
2024-07-23 14:30:00,32.91,32.99,32.9,32.92,67437.0,29.9499,30.0227,29.9408,29.959,67437.0
2024-07-23 15:00:00,32.92,32.96,32.88,32.95,76393.0,29.959,29.9954,29.9226,29.9863,76393.0
2024-07-23 15:30:00,32.94,32.97,32.84,32.91,386493.0,29.9772,30.0045,29.8862,29.9499,386493.0
2024-07-24 09:30:00,32.91,33.02,32.85,32.91,137452.0,29.9499,30.05,29.8953,29.9499,137452.0
2024-07-24 10:00:00,32.9,33.0,32.88,32.95,55187.0,29.9408,30.0318,29.9226,29.9863,55187.0
2024-07-24 10:30:00,32.96,33.07,32.92,33.02,60337.0,29.9954,30.0955,29.959,30.05,60337.0
2024-07-24 11:00:00,33.02,33.18,33.0,33.18,44403.0,30.05,30.1956,30.0318,30.1956,44403.0
2024-07-24 11:30:00,33.17,33.29,33.16,33.27,50232.0,30.1865,30.2957,30.1774,30.2775,50232.0
2024-07-24 12:00:00,33.27,33.3,33.2,33.23,64344.0,30.2775,30.3049,30.2138,30.2411,64344.0
2024-07-24 12:30:00,33.23,33.27,33.18,33.19,55367.0,30.2411,30.2775,30.1956,30.2047,55367.0
2024-07-24 13:00:00,33.19,33.21,33.13,33.14,32574.0,30.2047,30.2229,30.1501,30.1592,32574.0
2024-07-24 13:30:00,33.14,33.16,33.04,33.1,51745.0,30.1592,30.1774,30.0682,30.1228,51745.0
2024-07-24 14:00:00,33.1,33.12,33.01,33.02,90630.0,30.1228,30.141,30.0409,30.05,90630.0
2024-07-24 14:30:00,33.02,33.07,32.98,33.03,70139.0,30.05,30.0955,30.0136,30.0591,70139.0
2024-07-24 15:00:00,33.03,33.14,33.01,33.13,109924.0,30.0591,30.1592,30.0409,30.1501,109924.0
2024-07-24 15:30:00,33.12,33.17,33.08,33.17,271503.0,30.141,30.1865,30.1046,30.1865,271503.0
2024-07-25 09:30:00,33.21,33.47,33.05,33.43,137385.0,30.2229,30.4596,30.0773,30.4232,137385.0
2024-07-25 10:00:00,33.43,33.5,33.33,33.33,257426.0,30.4232,30.4869,30.3322,30.3322,257426.0
2024-07-25 10:30:00,33.32,33.34,33.1,33.12,210604.0,30.3231,30.3413,30.1228,30.141,210604.0
2024-07-25 11:00:00,33.11,33.2,33.08,33.17,64203.0,30.1319,30.2138,30.1046,30.1865,64203.0
2024-07-25 11:30:00,33.17,33.26,33.13,33.24,71170.0,30.1865,30.2684,30.1501,30.2502,71170.0
2024-07-25 12:00:00,33.24,33.28,33.12,33.12,93732.0,30.2502,30.2866,30.141,30.141,93732.0
2024-07-25 12:30:00,33.13,33.13,33.05,33.07,93306.0,30.1501,30.1501,30.0773,30.0955,93306.0
2024-07-25 13:00:00,33.07,33.17,33.04,33.13,82981.0,30.0955,30.1865,30.0682,30.1501,82981.0
2024-07-25 13:30:00,33.14,33.22,33.12,33.2,90026.0,30.1592,30.232,30.141,30.2138,90026.0
2024-07-25 14:00:00,33.2,33.21,33.13,33.15,73431.0,30.2138,30.2229,30.1501,30.1683,73431.0
2024-07-25 14:30:00,33.15,33.19,33.11,33.12,99653.0,30.1683,30.2047,30.1319,30.141,99653.0
2024-07-25 15:00:00,33.12,33.15,33.1,33.13,75363.0,30.141,30.1683,30.1228,30.1501,75363.0
2024-07-25 15:30:00,33.13,33.23,33.13,33.18,324479.0,30.1501,30.2411,30.1501,30.1956,324479.0
2024-07-26 09:30:00,33.22,33.24,33.09,33.12,83708.0,30.232,30.2502,30.1137,30.141,83708.0
2024-07-26 10:00:00,33.11,33.21,33.05,33.18,79273.0,30.1319,30.2229,30.0773,30.1956,79273.0
2024-07-26 10:30:00,33.19,33.25,33.13,33.15,75303.0,30.2047,30.2593,30.1501,30.1683,75303.0
2024-07-26 11:00:00,33.16,33.23,33.13,33.2,58626.0,30.1774,30.2411,30.1501,30.2138,58626.0
2024-07-26 11:30:00,33.2,33.35,33.19,33.35,59548.0,30.2138,30.3504,30.2047,30.3504,59548.0
2024-07-26 12:00:00,33.35,33.41,33.32,33.39,108004.0,30.3504,30.405,30.3231,30.3868,108004.0
2024-07-26 12:30:00,33.4,33.42,33.37,33.42,71858.0,30.3959,30.4141,30.3686,30.4141,71858.0
2024-07-26 13:00:00,33.42,33.45,33.36,33.41,56737.0,30.4141,30.4414,30.3595,30.405,56737.0
2024-07-26 13:30:00,33.4,33.42,33.3,33.34,44157.0,30.3959,30.4141,30.3049,30.3413,44157.0
2024-07-26 14:00:00,33.34,33.42,33.32,33.39,64580.0,30.3413,30.4141,30.3231,30.3868,64580.0
2024-07-26 14:30:00,33.39,33.4,33.34,33.38,50600.0,30.3868,30.3959,30.3413,30.3777,50600.0
2024-07-26 15:00:00,33.38,33.43,33.31,33.32,119329.0,30.3777,30.4232,30.314,30.3231,119329.0
2024-07-26 15:30:00,33.32,33.4,33.27,33.37,262054.0,30.3231,30.3959,30.2775,30.3686,262054.0
2024-07-29 09:30:00,33.4,33.41,33.13,33.33,71075.0,30.3959,30.405,30.1501,30.3322,71075.0
2024-07-29 10:00:00,33.33,33.36,33.22,33.23,45393.0,30.3322,30.3595,30.232,30.2411,45393.0
2024-07-29 10:30:00,33.22,33.25,33.17,33.23,70836.0,30.232,30.2593,30.1865,30.2411,70836.0
2024-07-29 11:00:00,33.23,33.3,33.2,33.26,60891.0,30.2411,30.3049,30.2138,30.2684,60891.0
2024-07-29 11:30:00,33.25,33.29,33.21,33.29,61157.0,30.2593,30.2957,30.2229,30.2957,61157.0
2024-07-29 12:00:00,33.29,33.3,33.26,33.27,42414.0,30.2957,30.3049,30.2684,30.2775,42414.0
2024-07-29 12:30:00,33.27,33.3,33.24,33.24,50942.0,30.2775,30.3049,30.2502,30.2502,50942.0
2024-07-29 13:00:00,33.24,33.29,33.19,33.27,39797.0,30.2502,30.2957,30.2047,30.2775,39797.0
2024-07-29 13:30:00,33.26,33.27,33.23,33.26,22535.0,30.2684,30.2775,30.2411,30.2684,22535.0
2024-07-29 14:00:00,33.25,33.35,33.25,33.34,39709.0,30.2593,30.3504,30.2593,30.3413,39709.0
2024-07-29 14:30:00,33.34,33.39,33.34,33.37,57254.0,30.3413,30.3868,30.3413,30.3686,57254.0
2024-07-29 15:00:00,33.36,33.38,33.33,33.36,52956.0,30.3595,30.3777,30.3322,30.3595,52956.0
2024-07-29 15:30:00,33.36,33.37,33.25,33.28,349413.0,30.3595,30.3686,30.2593,30.2866,349413.0
2024-07-30 09:30:00,33.29,33.33,33.15,33.31,140009.0,30.2957,30.3322,30.1683,30.314,140009.0
2024-07-30 10:00:00,33.31,33.34,33.25,33.32,42523.0,30.314,30.3413,30.2593,30.3231,42523.0
2024-07-30 10:30:00,33.33,33.46,33.32,33.44,131900.0,30.3322,30.4505,30.3231,30.4323,131900.0
2024-07-30 11:00:00,33.44,33.5,33.43,33.45,71389.0,30.4323,30.4869,30.4232,30.4414,71389.0
2024-07-30 11:30:00,33.46,33.56,33.45,33.52,120981.0,30.4505,30.5415,30.4414,30.5051,120981.0
2024-07-30 12:00:00,33.52,33.59,33.46,33.59,71982.0,30.5051,30.5688,30.4505,30.5688,71982.0
2024-07-30 12:30:00,33.59,33.61,33.55,33.61,58296.0,30.5688,30.587,30.5324,30.587,58296.0
2024-07-30 13:00:00,33.6,33.6,33.51,33.55,52443.0,30.5779,30.5779,30.496,30.5324,52443.0
2024-07-30 13:30:00,33.55,33.6,33.53,33.56,65265.0,30.5324,30.5779,30.5142,30.5415,65265.0
2024-07-30 14:00:00,33.57,33.57,33.48,33.51,56151.0,30.5506,30.5506,30.4687,30.496,56151.0
2024-07-30 14:30:00,33.51,33.59,33.49,33.57,67513.0,30.496,30.5688,30.4778,30.5506,67513.0
2024-07-30 15:00:00,33.57,33.68,33.56,33.62,99192.0,30.5506,30.6507,30.5415,30.5961,99192.0
2024-07-30 15:30:00,33.63,33.65,33.54,33.55,307042.0,30.6052,30.6234,30.5233,30.5324,307042.0
2024-07-31 09:30:00,33.59,33.71,33.53,33.6,91668.0,30.5688,30.678,30.5142,30.5779,91668.0
2024-07-31 10:00:00,33.61,33.83,33.6,33.83,81248.0,30.587,30.7872,30.5779,30.7872,81248.0
2024-07-31 10:30:00,33.83,33.91,33.8,33.87,110070.0,30.7872,30.86,30.7599,30.8236,110070.0
2024-07-31 11:00:00,33.87,33.87,33.74,33.82,111230.0,30.8236,30.8236,30.7053,30.7781,111230.0
2024-07-31 11:30:00,33.82,33.86,33.79,33.85,114406.0,30.7781,30.8145,30.7508,30.8054,114406.0
2024-07-31 12:00:00,33.85,33.86,33.79,33.84,91032.0,30.8054,30.8145,30.7508,30.7963,91032.0
2024-07-31 12:30:00,33.84,33.87,33.79,33.8,128851.0,30.7963,30.8236,30.7508,30.7599,128851.0
2024-07-31 13:00:00,33.8,33.85,33.76,33.77,83903.0,30.7599,30.8054,30.7235,30.7326,83903.0
2024-07-31 13:30:00,33.77,33.79,33.71,33.71,85950.0,30.7326,30.7508,30.678,30.678,85950.0
2024-07-31 14:00:00,33.72,33.76,33.66,33.75,90053.0,30.6871,30.7235,30.6325,30.7144,90053.0
2024-07-31 14:30:00,33.75,33.85,33.72,33.83,91181.0,30.7144,30.8054,30.6871,30.7872,91181.0
2024-07-31 15:00:00,33.83,33.92,33.75,33.77,155431.0,30.7872,30.8691,30.7144,30.7326,155431.0
2024-07-31 15:30:00,33.77,33.88,33.7,33.73,421961.0,30.7326,30.8327,30.6689,30.6962,421961.0
2024-08-01 09:30:00,33.9,34.15,33.55,34.07,227984.0,30.8509,31.0784,30.5324,31.0056,227984.0
2024-08-01 10:00:00,34.08,34.09,33.95,34.03,102012.0,31.0147,31.0238,30.8964,30.9692,102012.0
2024-08-01 10:30:00,34.04,34.07,33.88,33.92,78647.0,30.9783,31.0056,30.8327,30.8691,78647.0
2024-08-01 11:00:00,33.91,34.02,33.87,33.94,85098.0,30.86,30.9601,30.8236,30.8873,85098.0
2024-08-01 11:30:00,33.94,34.17,33.94,34.02,130401.0,30.8873,31.0966,30.8873,30.9601,130401.0
2024-08-01 12:00:00,34.02,34.07,33.89,33.95,126483.0,30.9601,31.0056,30.8418,30.8964,126483.0
2024-08-01 12:30:00,33.94,33.94,33.84,33.88,79229.0,30.8873,30.8873,30.7963,30.8327,79229.0
2024-08-01 13:00:00,33.88,33.93,33.83,33.85,110998.0,30.8327,30.8782,30.7872,30.8054,110998.0
2024-08-01 13:30:00,33.85,33.86,33.76,33.83,118441.0,30.8054,30.8145,30.7235,30.7872,118441.0
2024-08-01 14:00:00,33.82,33.92,33.78,33.83,155001.0,30.7781,30.8691,30.7417,30.7872,155001.0
2024-08-01 14:30:00,33.84,34.01,33.81,33.98,101907.0,30.7963,30.951,30.769,30.9237,101907.0
2024-08-01 15:00:00,33.98,34.01,33.9,33.95,98368.0,30.9237,30.951,30.8509,30.8964,98368.0
2024-08-01 15:30:00,33.95,34.03,33.88,33.95,433053.0,30.8964,30.9692,30.8327,30.8964,433053.0
2024-08-02 09:30:00,33.87,33.99,33.5,33.65,269086.0,30.8236,30.9328,30.4869,30.6234,269086.0
2024-08-02 10:00:00,33.66,33.97,33.64,33.86,168053.0,30.6325,30.9146,30.6143,30.8145,168053.0
2024-08-02 10:30:00,33.86,34.0,33.86,33.95,252022.0,30.8145,30.9419,30.8145,30.8964,252022.0
2024-08-02 11:00:00,33.96,33.97,33.68,33.72,126273.0,30.9055,30.9146,30.6507,30.6871,126273.0
2024-08-02 11:30:00,33.72,33.87,33.71,33.86,153875.0,30.6871,30.8236,30.678,30.8145,153875.0
2024-08-02 12:00:00,33.86,34.08,33.83,34.08,111001.0,30.8145,31.0147,30.7872,31.0147,111001.0
2024-08-02 12:30:00,34.07,34.19,34.02,34.02,194331.0,31.0056,31.1148,30.9601,30.9601,194331.0
2024-08-02 13:00:00,34.02,34.15,33.91,34.14,65365.0,30.9601,31.0784,30.86,31.0693,65365.0
2024-08-02 13:30:00,34.13,34.23,34.02,34.05,125488.0,31.0602,31.1512,30.9601,30.9874,125488.0
2024-08-02 14:00:00,34.05,34.18,34.02,34.17,116660.0,30.9874,31.1057,30.9601,31.0966,116660.0
2024-08-02 14:30:00,34.17,34.26,34.13,34.26,83099.0,31.0966,31.1785,31.0602,31.1785,83099.0
2024-08-02 15:00:00,34.27,34.32,34.2,34.3,185964.0,31.1876,31.2331,31.1239,31.2149,185964.0
2024-08-02 15:30:00,34.3,34.41,34.27,34.33,349474.0,31.2149,31.315,31.1876,31.2422,349474.0
2024-08-05 09:30:00,33.5,33.81,33.34,33.63,259612.0,30.4869,30.769,30.3413,30.6052,259612.0
2024-08-05 10:00:00,33.65,33.97,33.64,33.84,120812.0,30.6234,30.9146,30.6143,30.7963,120812.0
2024-08-05 10:30:00,33.84,33.9,33.71,33.82,121982.0,30.7963,30.8509,30.678,30.7781,121982.0
2024-08-05 11:00:00,33.81,33.89,33.78,33.89,82514.0,30.769,30.8418,30.7417,30.8418,82514.0
2024-08-05 11:30:00,33.89,33.97,33.87,33.91,165608.0,30.8418,30.9146,30.8236,30.86,165608.0
2024-08-05 12:00:00,33.91,34.05,33.9,34.02,95037.0,30.86,30.9874,30.8509,30.9601,95037.0
2024-08-05 12:30:00,34.02,34.03,33.9,33.91,62935.0,30.9601,30.9692,30.8509,30.86,62935.0
2024-08-05 13:00:00,33.91,33.93,33.86,33.92,76395.0,30.86,30.8782,30.8145,30.8691,76395.0
2024-08-05 13:30:00,33.93,34.07,33.9,34.0,203465.0,30.8782,31.0056,30.8509,30.9419,203465.0
2024-08-05 14:00:00,34.01,34.13,33.96,34.09,157883.0,30.951,31.0602,30.9055,31.0238,157883.0
2024-08-05 14:30:00,34.08,34.13,34.05,34.09,133620.0,31.0147,31.0602,30.9874,31.0238,133620.0
2024-08-05 15:00:00,34.1,34.11,33.96,33.96,190265.0,31.0329,31.042,30.9055,30.9055,190265.0
2024-08-05 15:30:00,33.97,34.06,33.93,33.93,475438.0,30.9146,30.9965,30.8782,30.8782,475438.0
2024-08-06 09:30:00,33.83,34.74,33.71,34.66,279387.0,30.7872,31.6153,30.678,31.5425,279387.0
2024-08-06 10:00:00,34.66,34.87,34.58,34.74,342668.0,31.5425,31.7336,31.4697,31.6153,342668.0
2024-08-06 10:30:00,34.73,35.0,34.7,34.98,236243.0,31.6062,31.8519,31.5789,31.8337,236243.0
2024-08-06 11:00:00,34.98,35.06,34.84,34.89,267736.0,31.8337,31.9065,31.7063,31.7518,267736.0
2024-08-06 11:30:00,34.87,34.94,34.78,34.84,114146.0,31.7336,31.7973,31.6517,31.7063,114146.0
2024-08-06 12:00:00,34.84,34.94,34.81,34.85,98776.0,31.7063,31.7973,31.679,31.7154,98776.0
2024-08-06 12:30:00,34.84,34.85,34.75,34.82,92623.0,31.7063,31.7154,31.6244,31.6881,92623.0
2024-08-06 13:00:00,34.82,34.84,34.74,34.75,87381.0,31.6881,31.7063,31.6153,31.6244,87381.0
2024-08-06 13:30:00,34.76,34.84,34.71,34.84,109864.0,31.6335,31.7063,31.588,31.7063,109864.0
2024-08-06 14:00:00,34.84,34.97,34.82,34.93,131362.0,31.7063,31.8246,31.6881,31.7882,131362.0
2024-08-06 14:30:00,34.93,34.99,34.9,34.91,152829.0,31.7882,31.8428,31.7609,31.77,152829.0
2024-08-06 15:00:00,34.91,34.95,34.8,34.94,157000.0,31.77,31.8064,31.6699,31.7973,157000.0
2024-08-06 15:30:00,34.94,35.01,34.89,35.0,718463.0,31.7973,31.861,31.7518,31.8519,718463.0
2024-08-07 09:30:00,35.14,35.26,35.01,35.2,119701.0,31.9794,32.0886,31.861,32.034,119701.0
2024-08-07 10:00:00,35.22,35.24,35.1,35.13,65221.0,32.0522,32.0704,31.943,31.9703,65221.0
2024-08-07 10:30:00,35.14,35.27,35.14,35.25,67753.0,31.9794,32.0977,31.9794,32.0795,67753.0
2024-08-07 11:00:00,35.26,35.26,35.12,35.25,53797.0,32.0886,32.0886,31.9612,32.0795,53797.0
2024-08-07 11:30:00,35.25,35.28,35.13,35.15,60111.0,32.0795,32.1068,31.9703,31.9885,60111.0
2024-08-07 12:00:00,35.15,35.19,35.1,35.12,60576.0,31.9885,32.0249,31.943,31.9612,60576.0
2024-08-07 12:30:00,35.11,35.14,35.03,35.09,50267.0,31.9521,31.9794,31.8792,31.9338,50267.0
2024-08-07 13:00:00,35.09,35.11,34.97,35.09,67245.0,31.9338,31.9521,31.8246,31.9338,67245.0
2024-08-07 13:30:00,35.09,35.15,35.05,35.09,74587.0,31.9338,31.9885,31.8974,31.9338,74587.0
2024-08-07 14:00:00,35.06,35.07,34.86,34.9,113249.0,31.9065,31.9156,31.7245,31.7609,113249.0
2024-08-07 14:30:00,34.89,34.89,34.77,34.79,120239.0,31.7518,31.7518,31.6426,31.6608,120239.0
2024-08-07 15:00:00,34.8,34.98,34.8,34.98,144919.0,31.6699,31.8337,31.6699,31.8337,144919.0
2024-08-07 15:30:00,34.97,35.0,34.85,34.86,307705.0,31.8246,31.8519,31.7154,31.7245,307705.0
2024-08-08 09:30:00,34.9,35.09,34.82,35.07,101373.0,31.7609,31.9338,31.6881,31.9156,101373.0
2024-08-08 10:00:00,35.09,35.12,35.02,35.05,57130.0,31.9338,31.9612,31.8701,31.8974,57130.0
2024-08-08 10:30:00,35.05,35.06,34.98,35.02,44391.0,31.8974,31.9065,31.8337,31.8701,44391.0
2024-08-08 11:00:00,35.01,35.09,34.99,35.05,73489.0,31.861,31.9338,31.8428,31.8974,73489.0
2024-08-08 11:30:00,35.05,35.09,34.99,35.05,46343.0,31.8974,31.9338,31.8428,31.8974,46343.0
2024-08-08 12:00:00,35.05,35.1,35.04,35.06,82158.0,31.8974,31.943,31.8883,31.9065,82158.0
2024-08-08 12:30:00,35.06,35.1,35.05,35.08,44103.0,31.9065,31.943,31.8974,31.9247,44103.0
2024-08-08 13:00:00,35.09,35.15,35.07,35.12,65597.0,31.9338,31.9885,31.9156,31.9612,65597.0
2024-08-08 13:30:00,35.12,35.15,35.1,35.12,45412.0,31.9612,31.9885,31.943,31.9612,45412.0
2024-08-08 14:00:00,35.12,35.12,35.02,35.07,67238.0,31.9612,31.9612,31.8701,31.9156,67238.0
2024-08-08 14:30:00,35.08,35.13,35.07,35.07,30644.0,31.9247,31.9703,31.9156,31.9156,30644.0
2024-08-08 15:00:00,35.06,35.11,35.04,35.04,103945.0,31.9065,31.9521,31.8883,31.8883,103945.0
2024-08-08 15:30:00,35.04,35.05,34.91,35.02,447883.0,31.8883,31.8974,31.77,31.8701,447883.0
2024-08-09 09:30:00,35.08,35.1,34.84,34.94,81742.0,31.9247,31.943,31.7063,31.7973,81742.0
2024-08-09 10:00:00,34.94,35.06,34.9,34.99,70628.0,31.7973,31.9065,31.7609,31.8428,70628.0
2024-08-09 10:30:00,34.99,35.04,34.93,35.0,45977.0,31.8428,31.8883,31.7882,31.8519,45977.0
2024-08-09 11:00:00,34.99,35.08,34.97,35.08,50704.0,31.8428,31.9247,31.8246,31.9247,50704.0
2024-08-09 11:30:00,35.08,35.15,35.05,35.06,52846.0,31.9247,31.9885,31.8974,31.9065,52846.0
2024-08-09 12:00:00,35.05,35.08,35.01,35.08,37877.0,31.8974,31.9247,31.861,31.9247,37877.0
2024-08-09 12:30:00,35.08,35.08,35.01,35.05,71382.0,31.9247,31.9247,31.861,31.8974,71382.0
2024-08-09 13:00:00,35.05,35.06,35.0,35.02,164208.0,31.8974,31.9065,31.8519,31.8701,164208.0
2024-08-09 13:30:00,35.02,35.05,34.97,34.99,38977.0,31.8701,31.8974,31.8246,31.8428,38977.0
2024-08-09 14:00:00,34.98,34.99,34.95,34.95,54378.0,31.8337,31.8428,31.8064,31.8064,54378.0
2024-08-09 14:30:00,34.95,35.09,34.94,35.07,64154.0,31.8064,31.9338,31.7973,31.9156,64154.0
2024-08-09 15:00:00,35.07,35.08,34.99,35.0,70825.0,31.9156,31.9247,31.8428,31.8519,70825.0
2024-08-09 15:30:00,35.01,35.03,34.97,34.99,300452.0,31.861,31.8792,31.8246,31.8428,300452.0
2024-08-12 09:30:00,35.06,35.09,34.89,34.94,68255.0,31.9065,31.9338,31.7518,31.7973,68255.0
2024-08-12 10:00:00,34.93,34.94,34.79,34.82,55262.0,31.7882,31.7973,31.6608,31.6881,55262.0
2024-08-12 10:30:00,34.83,34.92,34.78,34.9,82175.0,31.6972,31.7791,31.6517,31.7609,82175.0
2024-08-12 11:00:00,34.91,34.93,34.85,34.9,40497.0,31.77,31.7882,31.7154,31.7609,40497.0
2024-08-12 11:30:00,34.9,34.9,34.83,34.87,44704.0,31.7609,31.7609,31.6972,31.7336,44704.0
2024-08-12 12:00:00,34.86,34.86,34.79,34.83,82376.0,31.7245,31.7245,31.6608,31.6972,82376.0
2024-08-12 12:30:00,34.83,34.86,34.82,34.83,26267.0,31.6972,31.7245,31.6881,31.6972,26267.0
2024-08-12 13:00:00,34.83,34.86,34.82,34.83,36904.0,31.6972,31.7245,31.6881,31.6972,36904.0
2024-08-12 13:30:00,34.84,34.87,34.82,34.84,34450.0,31.7063,31.7336,31.6881,31.7063,34450.0
2024-08-12 14:00:00,34.84,34.89,34.81,34.86,174649.0,31.7063,31.7518,31.679,31.7245,174649.0
2024-08-12 14:30:00,34.85,34.89,34.83,34.87,95403.0,31.7154,31.7518,31.6972,31.7336,95403.0
2024-08-12 15:00:00,34.86,34.88,34.84,34.86,71143.0,31.7245,31.7427,31.7063,31.7245,71143.0
2024-08-12 15:30:00,34.86,34.88,34.78,34.82,339776.0,31.7245,31.7427,31.6517,31.6881,339776.0
2024-08-13 09:30:00,34.84,34.89,34.61,34.64,278086.0,31.7063,31.7518,31.497,31.5243,278086.0
2024-08-13 10:00:00,34.64,34.64,34.48,34.48,128298.0,31.5243,31.5243,31.3787,31.3787,128298.0
2024-08-13 10:30:00,34.48,34.52,34.4,34.48,136822.0,31.3787,31.4151,31.3059,31.3787,136822.0
2024-08-13 11:00:00,34.48,34.49,34.4,34.42,99908.0,31.3787,31.3878,31.3059,31.3241,99908.0
2024-08-13 11:30:00,34.41,34.44,34.38,34.43,54021.0,31.315,31.3423,31.2877,31.3332,54021.0
2024-08-13 12:00:00,34.43,34.43,34.34,34.4,56600.0,31.3332,31.3332,31.2513,31.3059,56600.0
2024-08-13 12:30:00,34.4,34.4,34.33,34.38,86703.0,31.3059,31.3059,31.2422,31.2877,86703.0
2024-08-13 13:00:00,34.38,34.42,34.35,34.39,52515.0,31.2877,31.3241,31.2604,31.2968,52515.0
2024-08-13 13:30:00,34.38,34.39,34.32,34.33,83976.0,31.2877,31.2968,31.2331,31.2422,83976.0
2024-08-13 14:00:00,34.34,34.38,34.33,34.36,47663.0,31.2513,31.2877,31.2422,31.2695,47663.0
2024-08-13 14:30:00,34.36,34.39,34.32,34.38,77482.0,31.2695,31.2968,31.2331,31.2877,77482.0
2024-08-13 15:00:00,34.38,34.44,34.37,34.44,74176.0,31.2877,31.3423,31.2786,31.3423,74176.0
2024-08-13 15:30:00,34.43,34.51,34.42,34.49,441720.0,31.3332,31.406,31.3241,31.3878,441720.0
2024-08-14 09:30:00,34.38,34.54,34.35,34.52,73029.0,31.2877,31.4333,31.2604,31.4151,73029.0
2024-08-14 10:00:00,34.52,34.53,34.46,34.46,40934.0,31.4151,31.4242,31.3605,31.3605,40934.0
2024-08-14 10:30:00,34.47,34.48,34.42,34.46,54744.0,31.3696,31.3787,31.3241,31.3605,54744.0
2024-08-14 11:00:00,34.47,34.49,34.44,34.45,142556.0,31.3696,31.3878,31.3423,31.3514,142556.0
2024-08-14 11:30:00,34.44,34.45,34.39,34.4,55028.0,31.3423,31.3514,31.2968,31.3059,55028.0
2024-08-14 12:00:00,34.41,34.42,34.23,34.23,127166.0,31.315,31.3241,31.1512,31.1512,127166.0
2024-08-14 12:30:00,34.23,34.27,34.22,34.26,130987.0,31.1512,31.1876,31.1421,31.1785,130987.0
2024-08-14 13:00:00,34.27,34.27,34.09,34.22,215499.0,31.1876,31.1876,31.0238,31.1421,215499.0
2024-08-14 13:30:00,34.22,34.3,34.17,34.26,116303.0,31.1421,31.2149,31.0966,31.1785,116303.0
2024-08-14 14:00:00,34.25,34.25,34.16,34.19,160546.0,31.1694,31.1694,31.0875,31.1148,160546.0
2024-08-14 14:30:00,34.19,34.29,34.18,34.25,220215.0,31.1148,31.2058,31.1057,31.1694,220215.0
2024-08-14 15:00:00,34.24,34.29,34.19,34.2,185612.0,31.1603,31.2058,31.1148,31.1239,185612.0
2024-08-14 15:30:00,34.2,34.27,34.19,34.26,426923.0,31.1239,31.1876,31.1148,31.1785,426923.0
2024-08-15 09:30:00,34.21,34.26,34.09,34.16,121775.0,31.133,31.1785,31.0238,31.0875,121775.0
2024-08-15 10:00:00,34.16,34.2,34.06,34.09,68224.0,31.0875,31.1239,30.9965,31.0238,68224.0
2024-08-15 10:30:00,34.09,34.15,34.08,34.13,76658.0,31.0238,31.0784,31.0147,31.0602,76658.0
2024-08-15 11:00:00,34.14,34.21,34.14,34.17,84075.0,31.0693,31.133,31.0693,31.0966,84075.0
2024-08-15 11:30:00,34.18,34.3,34.17,34.27,90012.0,31.1057,31.2149,31.0966,31.1876,90012.0
2024-08-15 12:00:00,34.28,34.31,34.25,34.29,48810.0,31.1967,31.224,31.1694,31.2058,48810.0
2024-08-15 12:30:00,34.29,34.37,34.28,34.34,67012.0,31.2058,31.2786,31.1967,31.2513,67012.0
2024-08-15 13:00:00,34.34,34.39,34.31,34.37,68794.0,31.2513,31.2968,31.224,31.2786,68794.0
2024-08-15 13:30:00,34.36,34.39,34.31,34.38,78907.0,31.2695,31.2968,31.224,31.2877,78907.0
2024-08-15 14:00:00,34.38,34.39,34.3,34.34,54133.0,31.2877,31.2968,31.2149,31.2513,54133.0
2024-08-15 14:30:00,34.33,34.36,34.29,34.29,71840.0,31.2422,31.2695,31.2058,31.2058,71840.0
2024-08-15 15:00:00,34.29,34.29,34.24,34.27,72646.0,31.2058,31.2058,31.1603,31.1876,72646.0
2024-08-15 15:30:00,34.27,34.33,34.24,34.33,534628.0,31.1876,31.2422,31.1603,31.2422,534628.0
2024-08-16 09:30:00,34.35,34.39,34.27,34.29,74850.0,31.2604,31.2968,31.1876,31.2058,74850.0
2024-08-16 10:00:00,34.28,34.3,34.18,34.2,69411.0,31.1967,31.2149,31.1057,31.1239,69411.0
2024-08-16 10:30:00,34.2,34.25,34.19,34.22,94014.0,31.1239,31.1694,31.1148,31.1421,94014.0
2024-08-16 11:00:00,34.22,34.22,34.18,34.21,67500.0,31.1421,31.1421,31.1057,31.133,67500.0
2024-08-16 11:30:00,34.2,34.23,34.17,34.2,70352.0,31.1239,31.1512,31.0966,31.1239,70352.0
2024-08-16 12:00:00,34.21,34.22,34.13,34.17,66869.0,31.133,31.1421,31.0602,31.0966,66869.0
2024-08-16 12:30:00,34.16,34.22,34.15,34.2,24453.0,31.0875,31.1421,31.0784,31.1239,24453.0
2024-08-16 13:00:00,34.21,34.23,34.18,34.23,33839.0,31.133,31.1512,31.1057,31.1512,33839.0
2024-08-16 13:30:00,34.23,34.33,34.22,34.3,51123.0,31.1512,31.2422,31.1421,31.2149,51123.0
2024-08-16 14:00:00,34.29,34.3,34.24,34.26,45357.0,31.2058,31.2149,31.1603,31.1785,45357.0
2024-08-16 14:30:00,34.26,34.28,34.24,34.25,74140.0,31.1785,31.1967,31.1603,31.1694,74140.0
2024-08-16 15:00:00,34.25,34.29,34.25,34.27,104242.0,31.1694,31.2058,31.1694,31.1876,104242.0
2024-08-16 15:30:00,34.27,34.32,34.26,34.31,253249.0,31.1876,31.2331,31.1785,31.224,253249.0
2024-08-19 09:30:00,34.34,34.47,34.34,34.43,99008.0,31.2513,31.3696,31.2513,31.3332,99008.0
2024-08-19 10:00:00,34.44,34.5,34.41,34.48,67582.0,31.3423,31.3969,31.315,31.3787,67582.0
2024-08-19 10:30:00,34.47,34.52,34.46,34.47,67385.0,31.3696,31.4151,31.3605,31.3696,67385.0
2024-08-19 11:00:00,34.47,34.47,34.41,34.43,50854.0,31.3696,31.3696,31.315,31.3332,50854.0
2024-08-19 11:30:00,34.44,34.53,34.43,34.45,59421.0,31.3423,31.4242,31.3332,31.3514,59421.0
2024-08-19 12:00:00,34.45,34.49,34.42,34.49,34717.0,31.3514,31.3878,31.3241,31.3878,34717.0
2024-08-19 12:30:00,34.49,34.53,34.43,34.43,43032.0,31.3878,31.4242,31.3332,31.3332,43032.0
2024-08-19 13:00:00,34.43,34.46,34.41,34.41,38395.0,31.3332,31.3605,31.315,31.315,38395.0
2024-08-19 13:30:00,34.41,34.45,34.38,34.43,70900.0,31.315,31.3514,31.2877,31.3332,70900.0
2024-08-19 14:00:00,34.42,34.44,34.38,34.4,35565.0,31.3241,31.3423,31.2877,31.3059,35565.0
2024-08-19 14:30:00,34.39,34.42,34.38,34.41,30214.0,31.2968,31.3241,31.2877,31.315,30214.0
2024-08-19 15:00:00,34.4,34.4,34.35,34.36,34304.0,31.3059,31.3059,31.2604,31.2695,34304.0
2024-08-19 15:30:00,34.37,34.38,34.33,34.35,226006.0,31.2786,31.2877,31.2422,31.2604,226006.0
2024-08-20 09:30:00,34.34,34.39,34.16,34.18,97069.0,31.2513,31.2968,31.0875,31.1057,97069.0
2024-08-20 10:00:00,34.19,34.3,34.18,34.21,78761.0,31.1148,31.2149,31.1057,31.133,78761.0
2024-08-20 10:30:00,34.21,34.4,34.2,34.4,61114.0,31.133,31.3059,31.1239,31.3059,61114.0
2024-08-20 11:00:00,34.39,34.4,34.33,34.4,46606.0,31.2968,31.3059,31.2422,31.3059,46606.0
2024-08-20 11:30:00,34.4,34.44,34.37,34.43,32187.0,31.3059,31.3423,31.2786,31.3332,32187.0
2024-08-20 12:00:00,34.42,34.44,34.4,34.42,31051.0,31.3241,31.3423,31.3059,31.3241,31051.0
2024-08-20 12:30:00,34.42,34.43,34.37,34.42,27164.0,31.3241,31.3332,31.2786,31.3241,27164.0
2024-08-20 13:00:00,34.42,34.42,34.33,34.38,38526.0,31.3241,31.3241,31.2422,31.2877,38526.0
2024-08-20 13:30:00,34.39,34.4,34.34,34.36,28674.0,31.2968,31.3059,31.2513,31.2695,28674.0
2024-08-20 14:00:00,34.37,34.42,34.35,34.4,28369.0,31.2786,31.3241,31.2604,31.3059,28369.0
2024-08-20 14:30:00,34.4,34.41,34.36,34.38,28537.0,31.3059,31.315,31.2695,31.2877,28537.0
2024-08-20 15:00:00,34.37,34.49,34.37,34.48,51677.0,31.2786,31.3878,31.2786,31.3787,51677.0
2024-08-20 15:30:00,34.48,34.58,34.47,34.52,332129.0,31.3787,31.4697,31.3696,31.4151,332129.0
2024-08-21 09:30:00,34.59,34.7,34.55,34.62,55791.0,31.4788,31.5789,31.4424,31.5061,55791.0
2024-08-21 10:00:00,34.61,34.62,34.54,34.55,46062.0,31.497,31.5061,31.4333,31.4424,46062.0
2024-08-21 10:30:00,34.56,34.56,34.52,34.54,46492.0,31.4515,31.4515,31.4151,31.4333,46492.0
2024-08-21 11:00:00,34.55,34.59,34.54,34.58,42863.0,31.4424,31.4788,31.4333,31.4697,42863.0
2024-08-21 11:30:00,34.59,34.61,34.56,34.57,23747.0,31.4788,31.497,31.4515,31.4606,23747.0
2024-08-21 12:00:00,34.58,34.58,34.53,34.55,39537.0,31.4697,31.4697,31.4242,31.4424,39537.0
2024-08-21 12:30:00,34.56,34.57,34.53,34.55,34882.0,31.4515,31.4606,31.4242,31.4424,34882.0
2024-08-21 13:00:00,34.57,34.58,34.53,34.56,25851.0,31.4606,31.4697,31.4242,31.4515,25851.0
2024-08-21 13:30:00,34.55,34.59,34.54,34.58,29137.0,31.4424,31.4788,31.4333,31.4697,29137.0
2024-08-21 14:00:00,34.59,34.7,34.58,34.69,49716.0,31.4788,31.5789,31.4697,31.5698,49716.0
2024-08-21 14:30:00,34.68,34.71,34.66,34.69,22152.0,31.5607,31.588,31.5425,31.5698,22152.0
2024-08-21 15:00:00,34.7,34.71,34.63,34.64,37854.0,31.5789,31.588,31.5152,31.5243,37854.0
2024-08-21 15:30:00,34.65,34.65,34.59,34.61,161143.0,31.5334,31.5334,31.4788,31.497,161143.0
2024-08-22 09:30:00,34.65,34.76,34.59,34.59,75821.0,31.5334,31.6335,31.4788,31.4788,75821.0
2024-08-22 10:00:00,34.6,34.62,34.5,34.53,18427.0,31.4879,31.5061,31.3969,31.4242,18427.0
2024-08-22 10:30:00,34.54,34.58,34.53,34.57,31944.0,31.4333,31.4697,31.4242,31.4606,31944.0
2024-08-22 11:00:00,34.57,34.58,34.53,34.56,36594.0,31.4606,31.4697,31.4242,31.4515,36594.0
2024-08-22 11:30:00,34.55,34.57,34.53,34.54,32928.0,31.4424,31.4606,31.4242,31.4333,32928.0
2024-08-22 12:00:00,34.55,34.57,34.52,34.57,39557.0,31.4424,31.4606,31.4151,31.4606,39557.0
2024-08-22 12:30:00,34.56,34.59,34.53,34.57,13417.0,31.4515,31.4788,31.4242,31.4606,13417.0
2024-08-22 13:00:00,34.57,34.57,34.53,34.53,20180.0,31.4606,31.4606,31.4242,31.4242,20180.0
2024-08-22 13:30:00,34.54,34.54,34.47,34.49,26383.0,31.4333,31.4333,31.3696,31.3878,26383.0
2024-08-22 14:00:00,34.49,34.53,34.47,34.52,35112.0,31.3878,31.4242,31.3696,31.4151,35112.0
2024-08-22 14:30:00,34.52,34.54,34.5,34.51,20623.0,31.4151,31.4333,31.3969,31.406,20623.0
2024-08-22 15:00:00,34.51,34.55,34.49,34.55,66858.0,31.406,31.4424,31.3878,31.4424,66858.0
2024-08-22 15:30:00,34.55,34.57,34.52,34.55,212220.0,31.4424,31.4606,31.4151,31.4424,212220.0
2024-08-23 09:30:00,34.64,34.77,34.54,34.72,67978.0,31.5243,31.6426,31.4333,31.5971,67978.0
2024-08-23 10:00:00,34.73,34.97,34.73,34.95,68647.0,31.6062,31.8246,31.6062,31.8064,68647.0
2024-08-23 10:30:00,34.95,35.08,34.93,35.08,87719.0,31.8064,31.9247,31.7882,31.9247,87719.0
2024-08-23 11:00:00,35.07,35.14,35.06,35.13,56326.0,31.9156,31.9794,31.9065,31.9703,56326.0
2024-08-23 11:30:00,35.13,35.15,35.06,35.07,90839.0,31.9703,31.9885,31.9065,31.9156,90839.0
2024-08-23 12:00:00,35.07,35.13,35.05,35.09,64796.0,31.9156,31.9703,31.8974,31.9338,64796.0
2024-08-23 12:30:00,35.1,35.15,35.07,35.14,36010.0,31.943,31.9885,31.9156,31.9794,36010.0
2024-08-23 13:00:00,35.14,35.2,35.12,35.14,62926.0,31.9794,32.034,31.9612,31.9794,62926.0
2024-08-23 13:30:00,35.14,35.14,35.1,35.13,18065.0,31.9794,31.9794,31.943,31.9703,18065.0
2024-08-23 14:00:00,35.12,35.13,35.08,35.09,32588.0,31.9612,31.9703,31.9247,31.9338,32588.0
2024-08-23 14:30:00,35.09,35.1,35.05,35.06,40940.0,31.9338,31.943,31.8974,31.9065,40940.0
2024-08-23 15:00:00,35.06,35.06,34.98,34.99,73730.0,31.9065,31.9065,31.8337,31.8428,73730.0
2024-08-23 15:30:00,34.98,35.0,34.94,34.97,251388.0,31.8337,31.8519,31.7973,31.8246,251388.0
2024-08-26 09:30:00,35.08,35.19,35.07,35.15,116675.0,31.9247,32.0249,31.9156,31.9885,116675.0
2024-08-26 10:00:00,35.15,35.24,35.15,35.24,55491.0,31.9885,32.0704,31.9885,32.0704,55491.0
2024-08-26 10:30:00,35.23,35.26,35.19,35.19,143129.0,32.0613,32.0886,32.0249,32.0249,143129.0
2024-08-26 11:00:00,35.18,35.19,35.12,35.15,42042.0,32.0158,32.0249,31.9612,31.9885,42042.0
2024-08-26 11:30:00,35.15,35.22,35.14,35.19,71548.0,31.9885,32.0522,31.9794,32.0249,71548.0
2024-08-26 12:00:00,35.19,35.23,35.17,35.18,52271.0,32.0249,32.0613,32.0067,32.0158,52271.0
2024-08-26 12:30:00,35.18,35.22,35.18,35.22,33371.0,32.0158,32.0522,32.0158,32.0522,33371.0
2024-08-26 13:00:00,35.21,35.32,35.21,35.29,50465.0,32.0431,32.1432,32.0431,32.1159,50465.0
2024-08-26 13:30:00,35.3,35.3,35.23,35.24,37460.0,32.125,32.125,32.0613,32.0704,37460.0
2024-08-26 14:00:00,35.25,35.25,35.19,35.19,58911.0,32.0795,32.0795,32.0249,32.0249,58911.0
2024-08-26 14:30:00,35.19,35.22,35.19,35.19,33040.0,32.0249,32.0522,32.0249,32.0249,33040.0
2024-08-26 15:00:00,35.19,35.2,35.12,35.13,73452.0,32.0249,32.034,31.9612,31.9703,73452.0
2024-08-26 15:30:00,35.13,35.16,35.08,35.14,297648.0,31.9703,31.9976,31.9247,31.9794,297648.0
2024-08-27 09:30:00,35.08,35.17,35.03,35.1,106625.0,31.9247,32.0067,31.8792,31.943,106625.0
2024-08-27 10:00:00,35.1,35.14,35.01,35.04,112926.0,31.943,31.9794,31.861,31.8883,112926.0
2024-08-27 10:30:00,35.04,35.07,35.01,35.05,98179.0,31.8883,31.9156,31.861,31.8974,98179.0
2024-08-27 11:00:00,35.05,35.07,35.01,35.05,109412.0,31.8974,31.9156,31.861,31.8974,109412.0
2024-08-27 11:30:00,35.04,35.07,34.98,35.05,108069.0,31.8883,31.9156,31.8337,31.8974,108069.0
2024-08-27 12:00:00,35.04,35.07,34.99,35.0,86723.0,31.8883,31.9156,31.8428,31.8519,86723.0
2024-08-27 12:30:00,35.0,35.05,34.99,35.0,116856.0,31.8519,31.8974,31.8428,31.8519,116856.0
2024-08-27 13:00:00,35.0,35.11,35.0,35.09,101977.0,31.8519,31.9521,31.8519,31.9338,101977.0
2024-08-27 13:30:00,35.09,35.17,35.09,35.16,82236.0,31.9338,32.0067,31.9338,31.9976,82236.0
2024-08-27 14:00:00,35.15,35.19,35.15,35.16,84371.0,31.9885,32.0249,31.9885,31.9976,84371.0
2024-08-27 14:30:00,35.17,35.22,35.15,35.2,122246.0,32.0067,32.0522,31.9885,32.034,122246.0
2024-08-27 15:00:00,35.2,35.26,35.18,35.25,104917.0,32.034,32.0886,32.0158,32.0795,104917.0
2024-08-27 15:30:00,35.24,35.25,35.2,35.23,259716.0,32.0704,32.0795,32.034,32.0613,259716.0
2024-08-28 09:30:00,35.19,35.25,34.99,35.12,151913.0,32.0249,32.0795,31.8428,31.9612,151913.0
2024-08-28 10:00:00,35.12,35.2,35.1,35.16,43569.0,31.9612,32.034,31.943,31.9976,43569.0
2024-08-28 10:30:00,35.16,35.27,35.16,35.27,27962.0,31.9976,32.0977,31.9976,32.0977,27962.0
2024-08-28 11:00:00,35.27,35.28,35.2,35.24,85008.0,32.0977,32.1068,32.034,32.0704,85008.0
2024-08-28 11:30:00,35.25,35.25,35.11,35.11,44467.0,32.0795,32.0795,31.9521,31.9521,44467.0
2024-08-28 12:00:00,35.12,35.12,35.03,35.04,46389.0,31.9612,31.9612,31.8792,31.8883,46389.0
2024-08-28 12:30:00,35.05,35.06,35.0,35.03,40005.0,31.8974,31.9065,31.8519,31.8792,40005.0
2024-08-28 13:00:00,35.03,35.06,34.97,35.02,75231.0,31.8792,31.9065,31.8246,31.8701,75231.0
2024-08-28 13:30:00,35.02,35.03,34.91,34.91,67849.0,31.8701,31.8792,31.77,31.77,67849.0
2024-08-28 14:00:00,34.92,34.93,34.86,34.87,35168.0,31.7791,31.7882,31.7245,31.7336,35168.0
2024-08-28 14:30:00,34.88,34.97,34.87,34.96,87095.0,31.7427,31.8246,31.7336,31.8155,87095.0
2024-08-28 15:00:00,34.96,34.96,34.88,34.96,49344.0,31.8155,31.8155,31.7427,31.8155,49344.0
2024-08-28 15:30:00,34.95,35.07,34.93,35.02,341806.0,31.8064,31.9156,31.7882,31.8701,341806.0
2024-08-29 09:30:00,35.18,35.18,34.85,34.9,160727.0,32.0158,32.0158,31.7154,31.7609,160727.0
2024-08-29 10:00:00,34.89,34.97,34.89,34.92,83762.0,31.7518,31.8246,31.7518,31.7791,83762.0
2024-08-29 10:30:00,34.93,34.95,34.87,34.91,44223.0,31.7882,31.8064,31.7336,31.77,44223.0
2024-08-29 11:00:00,34.91,34.95,34.87,34.95,46535.0,31.77,31.8064,31.7336,31.8064,46535.0
2024-08-29 11:30:00,34.95,35.03,34.95,35.03,90139.0,31.8064,31.8792,31.8064,31.8792,90139.0
2024-08-29 12:00:00,35.02,35.03,34.99,35.02,47508.0,31.8701,31.8792,31.8428,31.8701,47508.0
2024-08-29 12:30:00,35.02,35.04,34.99,35.02,35204.0,31.8701,31.8883,31.8428,31.8701,35204.0
2024-08-29 13:00:00,35.03,35.07,35.01,35.06,26176.0,31.8792,31.9156,31.861,31.9065,26176.0
2024-08-29 13:30:00,35.06,35.12,35.05,35.11,44710.0,31.9065,31.9612,31.8974,31.9521,44710.0
2024-08-29 14:00:00,35.11,35.15,35.09,35.09,35072.0,31.9521,31.9885,31.9338,31.9338,35072.0
2024-08-29 14:30:00,35.09,35.09,35.01,35.04,53306.0,31.9338,31.9338,31.861,31.8883,53306.0
2024-08-29 15:00:00,35.03,35.07,34.97,35.0,54521.0,31.8792,31.9156,31.8246,31.8519,54521.0
2024-08-29 15:30:00,35.0,35.01,34.88,34.88,218609.0,31.8519,31.861,31.7427,31.7427,218609.0
2024-08-30 09:30:00,34.9,35.1,34.9,35.07,78954.0,31.7609,31.943,31.7609,31.9156,78954.0
2024-08-30 10:00:00,35.09,35.09,34.97,34.99,36316.0,31.9338,31.9338,31.8246,31.8428,36316.0
2024-08-30 10:30:00,34.99,35.01,34.94,34.95,37844.0,31.8428,31.861,31.7973,31.8064,37844.0
2024-08-30 11:00:00,34.95,34.96,34.91,34.93,33423.0,31.8064,31.8155,31.77,31.7882,33423.0
2024-08-30 11:30:00,34.93,34.93,34.87,34.9,51092.0,31.7882,31.7882,31.7336,31.7609,51092.0
2024-08-30 12:00:00,34.9,34.9,34.82,34.83,38213.0,31.7609,31.7609,31.6881,31.6972,38213.0
2024-08-30 12:30:00,34.84,34.85,34.82,34.84,26920.0,31.7063,31.7154,31.6881,31.7063,26920.0
2024-08-30 13:00:00,34.84,34.88,34.81,34.87,22897.0,31.7063,31.7427,31.679,31.7336,22897.0
2024-08-30 13:30:00,34.86,34.86,34.76,34.77,43874.0,31.7245,31.7245,31.6335,31.6426,43874.0
2024-08-30 14:00:00,34.77,34.78,34.72,34.77,36999.0,31.6426,31.6517,31.5971,31.6426,36999.0
2024-08-30 14:30:00,34.77,34.79,34.76,34.79,22127.0,31.6426,31.6608,31.6335,31.6608,22127.0
2024-08-30 15:00:00,34.79,34.84,34.78,34.83,38123.0,31.6608,31.7063,31.6517,31.6972,38123.0
2024-08-30 15:30:00,34.84,35.06,34.82,35.0,407045.0,31.7063,31.9065,31.6881,31.8519,407045.0
2024-09-03 09:30:00,34.8,34.99,34.77,34.95,113442.0,31.6699,31.8428,31.6426,31.8064,113442.0
2024-09-03 10:00:00,34.94,34.95,34.84,34.89,83772.0,31.7973,31.8064,31.7063,31.7518,83772.0
2024-09-03 10:30:00,34.89,35.09,34.89,35.04,111340.0,31.7518,31.9338,31.7518,31.8883,111340.0
2024-09-03 11:00:00,35.04,35.1,35.01,35.1,37212.0,31.8883,31.943,31.861,31.943,37212.0
2024-09-03 11:30:00,35.1,35.19,35.09,35.12,43422.0,31.943,32.0249,31.9338,31.9612,43422.0
2024-09-03 12:00:00,35.09,35.14,35.08,35.12,38097.0,31.9338,31.9794,31.9247,31.9612,38097.0
2024-09-03 12:30:00,35.13,35.16,35.12,35.16,22937.0,31.9703,31.9976,31.9612,31.9976,22937.0
2024-09-03 13:00:00,35.16,35.25,35.15,35.24,119504.0,31.9976,32.0795,31.9885,32.0704,119504.0
2024-09-03 13:30:00,35.23,35.23,35.14,35.16,163525.0,32.0613,32.0613,31.9794,31.9976,163525.0
2024-09-03 14:00:00,35.16,35.26,35.15,35.22,175554.0,31.9976,32.0886,31.9885,32.0522,175554.0
2024-09-03 14:30:00,35.23,35.26,35.2,35.25,76799.0,32.0613,32.0886,32.034,32.0795,76799.0
2024-09-03 15:00:00,35.25,35.32,35.24,35.3,34335.0,32.0795,32.1432,32.0704,32.125,34335.0
2024-09-03 15:30:00,35.31,35.33,35.21,35.33,283198.0,32.1341,32.1523,32.0431,32.1523,283198.0
2024-09-04 09:30:00,35.28,35.85,35.23,35.83,169701.0,32.1068,32.6255,32.0613,32.6073,169701.0
2024-09-04 10:00:00,35.8,35.84,35.71,35.83,119551.0,32.58,32.6164,32.4981,32.6073,119551.0
2024-09-04 10:30:00,35.83,35.95,35.82,35.9,82609.0,32.6073,32.7165,32.5982,32.671,82609.0
2024-09-04 11:00:00,35.91,35.93,35.82,35.85,85515.0,32.6801,32.6983,32.5982,32.6255,85515.0
2024-09-04 11:30:00,35.84,35.84,35.78,35.8,231929.0,32.6164,32.6164,32.5618,32.58,231929.0
2024-09-04 12:00:00,35.79,35.8,35.72,35.76,41421.0,32.5709,32.58,32.5072,32.5436,41421.0
2024-09-04 12:30:00,35.76,35.82,35.72,35.79,48610.0,32.5436,32.5982,32.5072,32.5709,48610.0
2024-09-04 13:00:00,35.8,35.82,35.72,35.72,26243.0,32.58,32.5982,32.5072,32.5072,26243.0
2024-09-04 13:30:00,35.72,35.72,35.6,35.64,104655.0,32.5072,32.5072,32.398,32.4344,104655.0
2024-09-04 14:00:00,35.64,35.72,35.63,35.7,45691.0,32.4344,32.5072,32.4253,32.489,45691.0
2024-09-04 14:30:00,35.7,35.77,35.68,35.73,87748.0,32.489,32.5527,32.4708,32.5163,87748.0
2024-09-04 15:00:00,35.73,35.77,35.71,35.72,59671.0,32.5163,32.5527,32.4981,32.5072,59671.0
2024-09-04 15:30:00,35.72,35.9,35.71,35.89,342145.0,32.5072,32.671,32.4981,32.6619,342145.0
2024-09-05 09:30:00,35.99,36.14,35.95,35.98,123549.0,32.7529,32.8894,32.7165,32.7438,123549.0
2024-09-05 10:00:00,35.98,35.98,35.91,35.95,49353.0,32.7438,32.7438,32.6801,32.7165,49353.0
2024-09-05 10:30:00,35.96,35.99,35.86,35.87,79467.0,32.7256,32.7529,32.6346,32.6437,79467.0
2024-09-05 11:00:00,35.87,36.03,35.87,35.99,48115.0,32.6437,32.7893,32.6437,32.7529,48115.0
2024-09-05 11:30:00,35.99,36.02,35.89,35.92,65890.0,32.7529,32.7802,32.6619,32.6892,65890.0
2024-09-05 12:00:00,35.92,35.94,35.88,35.94,46535.0,32.6892,32.7074,32.6528,32.7074,46535.0
2024-09-05 12:30:00,35.94,36.0,35.92,35.99,87667.0,32.7074,32.762,32.6892,32.7529,87667.0
2024-09-05 13:00:00,35.98,36.03,35.96,36.02,35535.0,32.7438,32.7893,32.7256,32.7802,35535.0
2024-09-05 13:30:00,36.02,36.06,35.99,36.04,46074.0,32.7802,32.8166,32.7529,32.7984,46074.0
2024-09-05 14:00:00,36.04,36.05,35.99,36.0,47857.0,32.7984,32.8075,32.7529,32.762,47857.0
2024-09-05 14:30:00,36.01,36.03,35.97,35.98,56597.0,32.7711,32.7893,32.7347,32.7438,56597.0
2024-09-05 15:00:00,35.98,35.98,35.89,35.92,50068.0,32.7438,32.7438,32.6619,32.6892,50068.0
2024-09-05 15:30:00,35.92,35.98,35.88,35.96,255147.0,32.6892,32.7438,32.6528,32.7256,255147.0
2024-09-06 09:30:00,36.0,36.08,35.93,36.08,53132.0,32.762,32.8348,32.6983,32.8348,53132.0
2024-09-06 10:00:00,36.09,36.12,35.93,35.95,66313.0,32.8439,32.8712,32.6983,32.7165,66313.0
2024-09-06 10:30:00,35.95,35.96,35.73,35.73,92089.0,32.7165,32.7256,32.5163,32.5163,92089.0
2024-09-06 11:00:00,35.74,35.89,35.74,35.84,58790.0,32.5254,32.6619,32.5254,32.6164,58790.0
2024-09-06 11:30:00,35.83,35.85,35.71,35.75,90723.0,32.6073,32.6255,32.4981,32.5345,90723.0
2024-09-06 12:00:00,35.74,35.76,35.67,35.69,41792.0,32.5254,32.5436,32.4617,32.4799,41792.0
2024-09-06 12:30:00,35.69,35.7,35.6,35.67,62588.0,32.4799,32.489,32.398,32.4617,62588.0
2024-09-06 13:00:00,35.67,35.77,35.66,35.77,46732.0,32.4617,32.5527,32.4526,32.5527,46732.0
2024-09-06 13:30:00,35.77,35.83,35.72,35.83,35119.0,32.5527,32.6073,32.5072,32.6073,35119.0
2024-09-06 14:00:00,35.82,35.83,35.74,35.77,36135.0,32.5982,32.6073,32.5254,32.5527,36135.0
2024-09-06 14:30:00,35.77,35.77,35.7,35.77,33852.0,32.5527,32.5527,32.489,32.5527,33852.0
2024-09-06 15:00:00,35.76,35.78,35.72,35.77,31414.0,32.5436,32.5618,32.5072,32.5527,31414.0
2024-09-06 15:30:00,35.77,35.8,35.7,35.76,261734.0,32.5527,32.58,32.489,32.5436,261734.0
2024-09-09 09:30:00,35.75,35.93,35.75,35.91,90560.0,32.5345,32.6983,32.5345,32.6801,90560.0
2024-09-09 10:00:00,35.92,36.03,35.9,36.01,101494.0,32.6892,32.7893,32.671,32.7711,101494.0
2024-09-09 10:30:00,36.01,36.01,35.92,35.98,48188.0,32.7711,32.7711,32.6892,32.7438,48188.0
2024-09-09 11:00:00,35.98,36.07,35.97,35.99,66369.0,32.7438,32.8257,32.7347,32.7529,66369.0
2024-09-09 11:30:00,36.0,36.04,36.0,36.01,36752.0,32.762,32.7984,32.762,32.7711,36752.0
2024-09-09 12:00:00,36.01,36.06,36.01,36.04,67827.0,32.7711,32.8166,32.7711,32.7984,67827.0
2024-09-09 12:30:00,36.04,36.06,36.01,36.05,49660.0,32.7984,32.8166,32.7711,32.8075,49660.0
2024-09-09 13:00:00,36.04,36.07,36.04,36.05,26984.0,32.7984,32.8257,32.7984,32.8075,26984.0
2024-09-09 13:30:00,36.05,36.07,35.99,36.0,34877.0,32.8075,32.8257,32.7529,32.762,34877.0
2024-09-09 14:00:00,35.98,36.02,35.94,36.02,39745.0,32.7438,32.7802,32.7074,32.7802,39745.0
2024-09-09 14:30:00,36.03,36.08,36.02,36.04,41247.0,32.7893,32.8348,32.7802,32.7984,41247.0
2024-09-09 15:00:00,36.04,36.07,35.99,36.02,97418.0,32.7984,32.8257,32.7529,32.7802,97418.0
2024-09-09 15:30:00,36.02,36.09,36.0,36.09,302152.0,32.7802,32.8439,32.762,32.8439,302152.0
2024-09-10 09:30:00,36.11,36.11,35.88,35.91,105317.0,32.8621,32.8621,32.6528,32.6801,105317.0
2024-09-10 10:00:00,35.91,35.91,35.61,35.69,123626.0,32.6801,32.6801,32.4071,32.4799,123626.0
2024-09-10 10:30:00,35.68,35.73,35.64,35.68,58576.0,32.4708,32.5163,32.4344,32.4708,58576.0
2024-09-10 11:00:00,35.69,35.7,35.62,35.65,44021.0,32.4799,32.489,32.4162,32.4435,44021.0
2024-09-10 11:30:00,35.65,35.66,35.6,35.6,81225.0,32.4435,32.4526,32.398,32.398,81225.0
2024-09-10 12:00:00,35.59,35.59,35.52,35.55,63656.0,32.3889,32.3889,32.3252,32.3525,63656.0
2024-09-10 12:30:00,35.55,35.57,35.44,35.5,85786.0,32.3525,32.3707,32.2524,32.307,85786.0
2024-09-10 13:00:00,35.5,35.53,35.43,35.5,88211.0,32.307,32.3343,32.2433,32.307,88211.0
2024-09-10 13:30:00,35.5,35.51,35.44,35.45,89299.0,32.307,32.3161,32.2524,32.2615,89299.0
2024-09-10 14:00:00,35.45,35.46,35.22,35.24,156963.0,32.2615,32.2706,32.0522,32.0704,156963.0
2024-09-10 14:30:00,35.25,35.34,35.17,35.34,127444.0,32.0795,32.1614,32.0067,32.1614,127444.0
2024-09-10 15:00:00,35.34,35.42,35.31,35.41,151761.0,32.1614,32.2342,32.1341,32.2251,151761.0
2024-09-10 15:30:00,35.41,35.41,35.29,35.3,660615.0,32.2251,32.2251,32.1159,32.125,660615.0
2024-09-11 09:30:00,35.37,35.37,34.85,34.9,154144.0,32.1887,32.1887,31.7154,31.7609,154144.0
2024-09-11 10:00:00,34.89,34.89,34.77,34.84,106560.0,31.7518,31.7518,31.6426,31.7063,106560.0
2024-09-11 10:30:00,34.84,34.86,34.76,34.83,110762.0,31.7063,31.7245,31.6335,31.6972,110762.0
2024-09-11 11:00:00,34.83,34.9,34.79,34.88,98419.0,31.6972,31.7609,31.6608,31.7427,98419.0
2024-09-11 11:30:00,34.89,34.91,34.82,34.83,88168.0,31.7518,31.77,31.6881,31.6972,88168.0
2024-09-11 12:00:00,34.82,34.96,34.8,34.94,123597.0,31.6881,31.8155,31.6699,31.7973,123597.0
2024-09-11 12:30:00,34.95,35.05,34.92,35.04,144581.0,31.8064,31.8974,31.7791,31.8883,144581.0
2024-09-11 13:00:00,35.03,35.12,34.99,35.12,103828.0,31.8792,31.9612,31.8428,31.9612,103828.0
2024-09-11 13:30:00,35.12,35.14,35.03,35.08,89295.0,31.9612,31.9794,31.8792,31.9247,89295.0
2024-09-11 14:00:00,35.09,35.17,35.08,35.1,77799.0,31.9338,32.0067,31.9247,31.943,77799.0
2024-09-11 14:30:00,35.11,35.14,35.09,35.11,88356.0,31.9521,31.9794,31.9338,31.9521,88356.0
2024-09-11 15:00:00,35.11,35.16,35.1,35.16,87107.0,31.9521,31.9976,31.943,31.9976,87107.0
2024-09-11 15:30:00,35.16,35.25,35.15,35.2,325329.0,31.9976,32.0795,31.9885,32.034,325329.0
2024-09-12 09:30:00,35.19,35.41,35.16,35.26,132061.0,32.0249,32.2251,31.9976,32.0886,132061.0
2024-09-12 10:00:00,35.26,35.32,35.21,35.24,98471.0,32.0886,32.1432,32.0431,32.0704,98471.0
2024-09-12 10:30:00,35.24,35.33,35.21,35.29,77140.0,32.0704,32.1523,32.0431,32.1159,77140.0
2024-09-12 11:00:00,35.3,35.31,35.24,35.25,101158.0,32.125,32.1341,32.0704,32.0795,101158.0
2024-09-12 11:30:00,35.25,35.3,35.19,35.19,110607.0,32.0795,32.125,32.0249,32.0249,110607.0
2024-09-12 12:00:00,35.19,35.2,35.09,35.14,79494.0,32.0249,32.034,31.9338,31.9794,79494.0
2024-09-12 12:30:00,35.14,35.17,35.08,35.16,69697.0,31.9794,32.0067,31.9247,31.9976,69697.0
2024-09-12 13:00:00,35.16,35.2,35.15,35.18,77991.0,31.9976,32.034,31.9885,32.0158,77991.0
2024-09-12 13:30:00,35.17,35.25,35.17,35.23,56043.0,32.0067,32.0795,32.0067,32.0613,56043.0
2024-09-12 14:00:00,35.23,35.27,35.18,35.26,149020.0,32.0613,32.0977,32.0158,32.0886,149020.0
2024-09-12 14:30:00,35.26,35.29,35.21,35.29,74761.0,32.0886,32.1159,32.0431,32.1159,74761.0
2024-09-12 15:00:00,35.29,35.3,35.24,35.25,66386.0,32.1159,32.125,32.0704,32.0795,66386.0
2024-09-12 15:30:00,35.26,35.28,35.19,35.26,492023.0,32.0886,32.1068,32.0249,32.0886,492023.0
2024-09-13 09:30:00,35.31,35.64,35.31,35.56,148679.0,32.1341,32.4344,32.1341,32.3616,148679.0
2024-09-13 10:00:00,35.55,35.56,35.35,35.54,117378.0,32.3525,32.3616,32.1705,32.3434,117378.0
2024-09-13 10:30:00,35.54,35.54,35.43,35.48,100910.0,32.3434,32.3434,32.2433,32.2888,100910.0
2024-09-13 11:00:00,35.48,35.52,35.44,35.46,136678.0,32.2888,32.3252,32.2524,32.2706,136678.0
2024-09-13 11:30:00,35.47,35.59,35.46,35.49,136122.0,32.2797,32.3889,32.2706,32.2979,136122.0
2024-09-13 12:00:00,35.49,35.5,35.44,35.44,55392.0,32.2979,32.307,32.2524,32.2524,55392.0
2024-09-13 12:30:00,35.45,35.46,35.36,35.37,55491.0,32.2615,32.2706,32.1796,32.1887,55491.0
2024-09-13 13:00:00,35.37,35.39,35.33,35.38,51666.0,32.1887,32.2069,32.1523,32.1978,51666.0
2024-09-13 13:30:00,35.38,35.46,35.37,35.38,81401.0,32.1978,32.2706,32.1887,32.1978,81401.0
2024-09-13 14:00:00,35.38,35.47,35.35,35.46,80600.0,32.1978,32.2797,32.1705,32.2706,80600.0
2024-09-13 14:30:00,35.45,35.48,35.41,35.47,98750.0,32.2615,32.2888,32.2251,32.2797,98750.0
2024-09-13 15:00:00,35.47,35.5,35.42,35.44,130943.0,32.2797,32.307,32.2342,32.2524,130943.0
2024-09-13 15:30:00,35.44,35.5,35.35,35.39,564783.0,32.2524,32.307,32.1705,32.2069,564783.0
2024-09-16 09:30:00,34.74,34.81,34.47,34.48,191008.0,32.2903,32.3554,32.0393,32.0486,191008.0
2024-09-16 10:00:00,34.47,34.49,34.27,34.28,120386.0,32.0393,32.0579,31.8534,31.8627,120386.0
2024-09-16 10:30:00,34.27,34.29,34.22,34.27,161348.0,31.8534,31.872,31.807,31.8534,161348.0
2024-09-16 11:00:00,34.27,34.33,34.24,34.27,210407.0,31.8534,31.9092,31.8256,31.8534,210407.0
2024-09-16 11:30:00,34.27,34.3,34.23,34.26,279553.0,31.8534,31.8813,31.8163,31.8442,279553.0
2024-09-16 12:00:00,34.26,34.27,34.22,34.27,69438.0,31.8442,31.8534,31.807,31.8534,69438.0
2024-09-16 12:30:00,34.27,34.28,34.24,34.27,57157.0,31.8534,31.8627,31.8256,31.8534,57157.0
2024-09-16 13:00:00,34.27,34.28,34.24,34.27,80509.0,31.8534,31.8627,31.8256,31.8534,80509.0
2024-09-16 13:30:00,34.27,34.38,34.25,34.38,135828.0,31.8534,31.9557,31.8349,31.9557,135828.0
2024-09-16 14:00:00,34.38,34.45,34.37,34.41,62200.0,31.9557,32.0208,31.9464,31.9836,62200.0
2024-09-16 14:30:00,34.41,34.48,34.41,34.48,46115.0,31.9836,32.0486,31.9836,32.0486,46115.0
2024-09-16 15:00:00,34.48,34.48,34.39,34.47,53627.0,32.0486,32.0486,31.965,32.0393,53627.0
2024-09-16 15:30:00,34.47,34.51,34.35,34.39,306638.0,32.0393,32.0765,31.9278,31.965,306638.0
2024-09-17 09:30:00,34.39,34.5,34.27,34.43,124862.0,31.965,32.0672,31.8534,32.0022,124862.0
2024-09-17 10:00:00,34.42,34.63,34.41,34.63,159810.0,31.9929,32.1881,31.9836,32.1881,159810.0
2024-09-17 10:30:00,34.63,34.65,34.51,34.52,89773.0,32.1881,32.2067,32.0765,32.0858,89773.0
2024-09-17 11:00:00,34.52,34.59,34.49,34.58,134659.0,32.0858,32.1509,32.0579,32.1416,134659.0
2024-09-17 11:30:00,34.59,34.6,34.4,34.41,146970.0,32.1509,32.1602,31.9743,31.9836,146970.0
2024-09-17 12:00:00,34.41,34.43,34.34,34.36,76770.0,31.9836,32.0022,31.9185,31.9371,76770.0
2024-09-17 12:30:00,34.35,34.38,34.23,34.28,123379.0,31.9278,31.9557,31.8163,31.8627,123379.0
2024-09-17 13:00:00,34.29,34.31,34.22,34.3,109151.0,31.872,31.8906,31.807,31.8813,109151.0
2024-09-17 13:30:00,34.29,34.3,34.22,34.28,139974.0,31.872,31.8813,31.807,31.8627,139974.0
2024-09-17 14:00:00,34.27,34.44,34.27,34.44,167429.0,31.8534,32.0115,31.8534,32.0115,167429.0
2024-09-17 14:30:00,34.44,34.52,34.43,34.48,161353.0,32.0115,32.0858,32.0022,32.0486,161353.0
2024-09-17 15:00:00,34.49,34.51,34.44,34.47,143864.0,32.0579,32.0765,32.0115,32.0393,143864.0
2024-09-17 15:30:00,34.46,34.56,34.41,34.52,500433.0,32.0301,32.123,31.9836,32.0858,500433.0
2024-09-18 09:30:00,35.27,36.17,35.1,36.04,1406818.0,32.7829,33.6195,32.6249,33.4986,1406818.0
2024-09-18 10:00:00,36.05,36.1,35.7,35.77,305661.0,33.5079,33.5544,33.1826,33.2477,305661.0
2024-09-18 10:30:00,35.77,35.79,35.59,35.66,236500.0,33.2477,33.2663,33.0804,33.1454,236500.0
2024-09-18 11:00:00,35.66,35.75,35.44,35.47,176324.0,33.1454,33.2291,32.9409,32.9688,176324.0
2024-09-18 11:30:00,35.47,35.55,35.4,35.44,203083.0,32.9688,33.0432,32.9038,32.9409,203083.0
2024-09-18 12:00:00,35.43,35.65,35.33,35.55,156667.0,32.9317,33.1361,32.8387,33.0432,156667.0
2024-09-18 12:30:00,35.55,35.57,35.48,35.56,73287.0,33.0432,33.0618,32.9781,33.0525,73287.0
2024-09-18 13:00:00,35.56,35.59,35.49,35.51,65055.0,33.0525,33.0804,32.9874,33.006,65055.0
2024-09-18 13:30:00,35.49,35.62,35.43,35.58,100531.0,32.9874,33.1083,32.9317,33.0711,100531.0
2024-09-18 14:00:00,35.57,35.81,35.54,35.56,154643.0,33.0618,33.2849,33.0339,33.0525,154643.0
2024-09-18 14:30:00,35.57,35.76,35.54,35.67,317286.0,33.0618,33.2384,33.0339,33.1547,317286.0
2024-09-18 15:00:00,35.68,35.68,35.55,35.63,219362.0,33.164,33.164,33.0432,33.1175,219362.0
2024-09-18 15:30:00,35.62,35.65,35.54,35.62,504168.0,33.1083,33.1361,33.0339,33.1083,504168.0
2024-09-19 09:30:00,35.74,35.88,35.44,35.48,186832.0,33.2198,33.3499,32.9409,32.9781,186832.0
2024-09-19 10:00:00,35.49,35.5,35.29,35.41,216304.0,32.9874,32.9967,32.8015,32.9131,216304.0
2024-09-19 10:30:00,35.41,35.47,35.35,35.44,75832.0,32.9131,32.9688,32.8573,32.9409,75832.0
2024-09-19 11:00:00,35.44,35.44,35.35,35.39,90186.0,32.9409,32.9409,32.8573,32.8945,90186.0
2024-09-19 11:30:00,35.39,35.5,35.39,35.45,92769.0,32.8945,32.9967,32.8945,32.9502,92769.0
2024-09-19 12:00:00,35.45,35.5,35.39,35.41,95350.0,32.9502,32.9967,32.8945,32.9131,95350.0
2024-09-19 12:30:00,35.42,35.44,35.33,35.35,115640.0,32.9224,32.9409,32.8387,32.8573,115640.0
2024-09-19 13:00:00,35.35,35.36,35.23,35.3,107999.0,32.8573,32.8666,32.7458,32.8108,107999.0
2024-09-19 13:30:00,35.3,35.31,35.2,35.28,162540.0,32.8108,32.8201,32.7179,32.7922,162540.0
2024-09-19 14:00:00,35.29,35.3,35.22,35.3,155272.0,32.8015,32.8108,32.7365,32.8108,155272.0
2024-09-19 14:30:00,35.29,35.31,35.17,35.19,153145.0,32.8015,32.8201,32.69,32.7086,153145.0
2024-09-19 15:00:00,35.19,35.27,35.18,35.22,209667.0,32.7086,32.7829,32.6993,32.7365,209667.0
2024-09-19 15:30:00,35.22,35.23,35.1,35.2,515895.0,32.7365,32.7458,32.6249,32.7179,515895.0
2024-09-20 09:30:00,35.22,35.27,34.95,35.06,118834.0,32.7365,32.7829,32.4855,32.5877,118834.0
2024-09-20 10:00:00,35.06,35.06,34.88,34.92,80882.0,32.5877,32.5877,32.4204,32.4576,80882.0
2024-09-20 10:30:00,34.92,35.01,34.88,35.01,50478.0,32.4576,32.5413,32.4204,32.5413,50478.0
2024-09-20 11:00:00,35.01,35.01,34.88,34.94,49108.0,32.5413,32.5413,32.4204,32.4762,49108.0
2024-09-20 11:30:00,34.92,34.95,34.88,34.9,41775.0,32.4576,32.4855,32.4204,32.439,41775.0
2024-09-20 12:00:00,34.91,34.99,34.86,34.99,48597.0,32.4483,32.5227,32.4018,32.5227,48597.0
2024-09-20 12:30:00,34.98,35.01,34.92,34.97,58812.0,32.5134,32.5413,32.4576,32.5041,58812.0
2024-09-20 13:00:00,34.97,34.99,34.89,34.9,55406.0,32.5041,32.5227,32.4297,32.439,55406.0
2024-09-20 13:30:00,34.9,34.93,34.87,34.88,71966.0,32.439,32.4669,32.4111,32.4204,71966.0
2024-09-20 14:00:00,34.87,34.88,34.79,34.79,84577.0,32.4111,32.4204,32.3368,32.3368,84577.0
2024-09-20 14:30:00,34.79,34.91,34.78,34.87,87589.0,32.3368,32.4483,32.3275,32.4111,87589.0
2024-09-20 15:00:00,34.88,34.93,34.87,34.92,115348.0,32.4204,32.4669,32.4111,32.4576,115348.0
2024-09-20 15:30:00,34.92,35.14,34.89,35.05,402568.0,32.4576,32.6621,32.4297,32.5784,402568.0
2024-09-23 09:30:00,35.13,35.3,34.85,34.93,161228.0,32.6528,32.8108,32.3925,32.4669,161228.0
2024-09-23 10:00:00,34.92,35.09,34.91,35.02,69193.0,32.4576,32.6156,32.4483,32.5506,69193.0
2024-09-23 10:30:00,35.02,35.08,35.01,35.08,43964.0,32.5506,32.6063,32.5413,32.6063,43964.0
2024-09-23 11:00:00,35.07,35.23,35.05,35.23,83207.0,32.597,32.7458,32.5784,32.7458,83207.0
2024-09-23 11:30:00,35.23,35.23,35.11,35.12,71677.0,32.7458,32.7458,32.6342,32.6435,71677.0
2024-09-23 12:00:00,35.13,35.13,35.03,35.05,64058.0,32.6528,32.6528,32.5599,32.5784,64058.0
2024-09-23 12:30:00,35.05,35.08,35.01,35.05,56433.0,32.5784,32.6063,32.5413,32.5784,56433.0
2024-09-23 13:00:00,35.05,35.1,35.02,35.09,42894.0,32.5784,32.6249,32.5506,32.6156,42894.0
2024-09-23 13:30:00,35.09,35.14,35.09,35.12,38634.0,32.6156,32.6621,32.6156,32.6435,38634.0
2024-09-23 14:00:00,35.12,35.16,35.11,35.14,61051.0,32.6435,32.6807,32.6342,32.6621,61051.0
2024-09-23 14:30:00,35.13,35.19,35.12,35.14,86335.0,32.6528,32.7086,32.6435,32.6621,86335.0
2024-09-23 15:00:00,35.13,35.14,35.08,35.11,121240.0,32.6528,32.6621,32.6063,32.6342,121240.0
2024-09-23 15:30:00,35.11,35.17,35.08,35.11,181896.0,32.6342,32.69,32.6063,32.6342,181896.0
2024-09-24 09:30:00,35.17,35.17,34.98,35.03,92745.0,32.69,32.69,32.5134,32.5599,92745.0
2024-09-24 10:00:00,35.04,35.13,35.01,35.09,102845.0,32.5692,32.6528,32.5413,32.6156,102845.0
2024-09-24 10:30:00,35.09,35.1,35.04,35.05,56827.0,32.6156,32.6249,32.5692,32.5784,56827.0
2024-09-24 11:00:00,35.05,35.13,35.04,35.07,50269.0,32.5784,32.6528,32.5692,32.597,50269.0
2024-09-24 11:30:00,35.07,35.08,34.93,34.96,60119.0,32.597,32.6063,32.4669,32.4948,60119.0
2024-09-24 12:00:00,34.95,35.0,34.92,34.98,62870.0,32.4855,32.532,32.4576,32.5134,62870.0
2024-09-24 12:30:00,34.98,35.01,34.96,34.98,51605.0,32.5134,32.5413,32.4948,32.5134,51605.0
2024-09-24 13:00:00,34.98,35.04,34.97,34.98,49178.0,32.5134,32.5692,32.5041,32.5134,49178.0
2024-09-24 13:30:00,34.99,35.03,34.96,35.03,44033.0,32.5227,32.5599,32.4948,32.5599,44033.0
2024-09-24 14:00:00,35.04,35.1,35.02,35.09,59347.0,32.5692,32.6249,32.5506,32.6156,59347.0
2024-09-24 14:30:00,35.09,35.1,35.06,35.09,27945.0,32.6156,32.6249,32.5877,32.6156,27945.0
2024-09-24 15:00:00,35.08,35.16,35.08,35.12,104104.0,32.6063,32.6807,32.6063,32.6435,104104.0
2024-09-24 15:30:00,35.12,35.16,35.08,35.15,501926.0,32.6435,32.6807,32.6063,32.6714,501926.0
2024-09-25 09:30:00,35.16,35.27,34.98,35.0,118067.0,32.6807,32.7829,32.5134,32.532,118067.0
2024-09-25 10:00:00,34.99,35.08,34.94,34.98,52952.0,32.5227,32.6063,32.4762,32.5134,52952.0
2024-09-25 10:30:00,34.98,34.99,34.87,34.89,72651.0,32.5134,32.5227,32.4111,32.4297,72651.0
2024-09-25 11:00:00,34.88,34.91,34.85,34.85,83614.0,32.4204,32.4483,32.3925,32.3925,83614.0
2024-09-25 11:30:00,34.86,34.92,34.85,34.9,56605.0,32.4018,32.4576,32.3925,32.439,56605.0
2024-09-25 12:00:00,34.9,34.91,34.84,34.86,39094.0,32.439,32.4483,32.3833,32.4018,39094.0
2024-09-25 12:30:00,34.86,34.86,34.79,34.8,36249.0,32.4018,32.4018,32.3368,32.3461,36249.0
2024-09-25 13:00:00,34.8,34.86,34.79,34.86,50799.0,32.3461,32.4018,32.3368,32.4018,50799.0
2024-09-25 13:30:00,34.86,34.92,34.85,34.91,54091.0,32.4018,32.4576,32.3925,32.4483,54091.0
2024-09-25 14:00:00,34.91,34.95,34.89,34.95,39674.0,32.4483,32.4855,32.4297,32.4855,39674.0
2024-09-25 14:30:00,34.94,34.95,34.88,34.89,41597.0,32.4762,32.4855,32.4204,32.4297,41597.0
2024-09-25 15:00:00,34.89,34.91,34.84,34.87,88019.0,32.4297,32.4483,32.3833,32.4111,88019.0
2024-09-25 15:30:00,34.87,34.93,34.84,34.9,530991.0,32.4111,32.4669,32.3833,32.439,530991.0
2024-09-26 09:30:00,34.81,34.94,34.8,34.92,81484.0,32.3554,32.4762,32.3461,32.4576,81484.0
2024-09-26 10:00:00,34.92,35.02,34.85,34.97,38969.0,32.4576,32.5506,32.3925,32.5041,38969.0
2024-09-26 10:30:00,34.97,35.13,34.96,35.12,51870.0,32.5041,32.6528,32.4948,32.6435,51870.0
2024-09-26 11:00:00,35.12,35.14,34.99,35.02,78945.0,32.6435,32.6621,32.5227,32.5506,78945.0
2024-09-26 11:30:00,35.02,35.1,35.02,35.07,48973.0,32.5506,32.6249,32.5506,32.597,48973.0
2024-09-26 12:00:00,35.05,35.07,35.0,35.02,51157.0,32.5784,32.597,32.532,32.5506,51157.0
2024-09-26 12:30:00,35.02,35.05,34.97,34.99,73923.0,32.5506,32.5784,32.5041,32.5227,73923.0
2024-09-26 13:00:00,34.99,35.01,34.96,34.98,22812.0,32.5227,32.5413,32.4948,32.5134,22812.0
2024-09-26 13:30:00,34.98,34.98,34.91,34.91,43632.0,32.5134,32.5134,32.4483,32.4483,43632.0
2024-09-26 14:00:00,34.92,34.94,34.9,34.93,37744.0,32.4576,32.4762,32.439,32.4669,37744.0
2024-09-26 14:30:00,34.94,34.94,34.86,34.9,49030.0,32.4762,32.4762,32.4018,32.439,49030.0
2024-09-26 15:00:00,34.9,34.91,34.83,34.84,63580.0,32.439,32.4483,32.374,32.3833,63580.0
2024-09-26 15:30:00,34.83,34.84,34.8,34.83,179979.0,32.374,32.3833,32.3461,32.374,179979.0
2024-09-27 09:30:00,34.83,34.95,34.78,34.91,64630.0,32.374,32.4855,32.3275,32.4483,64630.0
2024-09-27 10:00:00,34.91,35.04,34.9,35.01,46422.0,32.4483,32.5692,32.439,32.5413,46422.0
2024-09-27 10:30:00,35.02,35.08,35.0,35.07,71335.0,32.5506,32.6063,32.532,32.597,71335.0
2024-09-27 11:00:00,35.07,35.11,35.02,35.03,203732.0,32.597,32.6342,32.5506,32.5599,203732.0
2024-09-27 11:30:00,35.03,35.05,34.97,34.99,52963.0,32.5599,32.5784,32.5041,32.5227,52963.0
2024-09-27 12:00:00,34.98,35.03,34.95,35.01,38999.0,32.5134,32.5599,32.4855,32.5413,38999.0
2024-09-27 12:30:00,35.0,35.11,34.99,35.08,59905.0,32.532,32.6342,32.5227,32.6063,59905.0
2024-09-27 13:00:00,35.08,35.09,35.05,35.08,32198.0,32.6063,32.6156,32.5784,32.6063,32198.0
2024-09-27 13:30:00,35.09,35.13,35.02,35.04,84679.0,32.6156,32.6528,32.5506,32.5692,84679.0
2024-09-27 14:00:00,35.04,35.18,35.02,35.18,64696.0,32.5692,32.6993,32.5506,32.6993,64696.0
2024-09-27 14:30:00,35.18,35.21,35.11,35.2,43308.0,32.6993,32.7272,32.6342,32.7179,43308.0
2024-09-27 15:00:00,35.2,35.2,35.16,35.19,32770.0,32.7179,32.7179,32.6807,32.7086,32770.0
2024-09-27 15:30:00,35.18,35.21,35.12,35.19,351334.0,32.6993,32.7272,32.6435,32.7086,351334.0
2024-09-30 09:30:00,35.22,35.28,35.09,35.17,59027.0,32.7365,32.7922,32.6156,32.69,59027.0
2024-09-30 10:00:00,35.17,35.2,35.11,35.12,43826.0,32.69,32.7179,32.6342,32.6435,43826.0
2024-09-30 10:30:00,35.12,35.18,35.08,35.09,54556.0,32.6435,32.6993,32.6063,32.6156,54556.0
2024-09-30 11:00:00,35.09,35.14,35.02,35.03,68211.0,32.6156,32.6621,32.5506,32.5599,68211.0
2024-09-30 11:30:00,35.02,35.05,35.0,35.02,53652.0,32.5506,32.5784,32.532,32.5506,53652.0
2024-09-30 12:00:00,35.01,35.04,34.97,35.03,48419.0,32.5413,32.5692,32.5041,32.5599,48419.0
2024-09-30 12:30:00,35.04,35.1,34.99,35.01,120469.0,32.5692,32.6249,32.5227,32.5413,120469.0
2024-09-30 13:00:00,35.01,35.04,34.96,34.98,78257.0,32.5413,32.5692,32.4948,32.5134,78257.0
2024-09-30 13:30:00,34.98,34.98,34.86,34.88,46182.0,32.5134,32.5134,32.4018,32.4204,46182.0
2024-09-30 14:00:00,34.88,34.89,34.69,34.71,83321.0,32.4204,32.4297,32.2438,32.2624,83321.0
2024-09-30 14:30:00,34.72,34.79,34.66,34.73,98469.0,32.2717,32.3368,32.2159,32.281,98469.0
2024-09-30 15:00:00,34.73,34.78,34.71,34.77,93827.0,32.281,32.3275,32.2624,32.3182,93827.0
2024-09-30 15:30:00,34.76,34.87,34.74,34.79,437716.0,32.3089,32.4111,32.2903,32.3368,437716.0
2024-10-01 09:30:00,34.8,34.84,34.69,34.82,84909.0,32.3461,32.3833,32.2438,32.3647,84909.0
2024-10-01 10:00:00,34.83,34.86,34.72,34.79,68390.0,32.374,32.4018,32.2717,32.3368,68390.0
2024-10-01 10:30:00,34.79,34.89,34.77,34.84,65665.0,32.3368,32.4297,32.3182,32.3833,65665.0
2024-10-01 11:00:00,34.84,34.92,34.81,34.91,73013.0,32.3833,32.4576,32.3554,32.4483,73013.0
2024-10-01 11:30:00,34.91,34.94,34.88,34.89,69160.0,32.4483,32.4762,32.4204,32.4297,69160.0
2024-10-01 12:00:00,34.89,34.9,34.79,34.82,49132.0,32.4297,32.439,32.3368,32.3647,49132.0
2024-10-01 12:30:00,34.82,34.82,34.74,34.76,63353.0,32.3647,32.3647,32.2903,32.3089,63353.0
2024-10-01 13:00:00,34.75,34.76,34.69,34.7,56223.0,32.2996,32.3089,32.2438,32.2531,56223.0
2024-10-01 13:30:00,34.7,34.74,34.69,34.74,36485.0,32.2531,32.2903,32.2438,32.2903,36485.0
2024-10-01 14:00:00,34.74,34.83,34.74,34.82,60208.0,32.2903,32.374,32.2903,32.3647,60208.0
2024-10-01 14:30:00,34.82,34.88,34.81,34.88,33172.0,32.3647,32.4204,32.3554,32.4204,33172.0
2024-10-01 15:00:00,34.88,34.89,34.81,34.82,77875.0,32.4204,32.4297,32.3554,32.3647,77875.0
2024-10-01 15:30:00,34.82,34.86,34.77,34.84,333123.0,32.3647,32.4018,32.3182,32.3833,333123.0
2024-10-02 09:30:00,34.77,34.85,34.61,34.8,125397.0,32.3182,32.3925,32.1695,32.3461,125397.0
2024-10-02 10:00:00,34.77,34.81,34.62,34.64,41657.0,32.3182,32.3554,32.1788,32.1974,41657.0
2024-10-02 10:30:00,34.64,34.68,34.54,34.55,48028.0,32.1974,32.2345,32.1044,32.1137,48028.0
2024-10-02 11:00:00,34.55,34.57,34.39,34.41,100478.0,32.1137,32.1323,31.965,31.9836,100478.0
2024-10-02 11:30:00,34.41,34.54,34.4,34.54,48808.0,31.9836,32.1044,31.9743,32.1044,48808.0
2024-10-02 12:00:00,34.53,34.57,34.48,34.49,29862.0,32.0951,32.1323,32.0486,32.0579,29862.0
2024-10-02 12:30:00,34.49,34.51,34.44,34.45,36170.0,32.0579,32.0765,32.0115,32.0208,36170.0
2024-10-02 13:00:00,34.45,34.45,34.36,34.38,27829.0,32.0208,32.0208,31.9371,31.9557,27829.0
2024-10-02 13:30:00,34.38,34.44,34.36,34.41,30906.0,31.9557,32.0115,31.9371,31.9836,30906.0
2024-10-02 14:00:00,34.41,34.42,34.36,34.38,47628.0,31.9836,31.9929,31.9371,31.9557,47628.0
2024-10-02 14:30:00,34.38,34.44,34.36,34.37,57015.0,31.9557,32.0115,31.9371,31.9464,57015.0
2024-10-02 15:00:00,34.38,34.4,34.22,34.23,95893.0,31.9557,31.9743,31.807,31.8163,95893.0
2024-10-02 15:30:00,34.23,34.45,34.22,34.45,458667.0,31.8163,32.0208,31.807,32.0208,458667.0
2024-10-03 09:30:00,34.21,34.21,33.9,33.91,279909.0,31.7977,31.7977,31.5095,31.5188,279909.0
2024-10-03 10:00:00,33.92,34.06,33.88,34.02,141140.0,31.5281,31.6583,31.4909,31.6211,141140.0
2024-10-03 10:30:00,34.03,34.04,33.89,33.9,81944.0,31.6304,31.6397,31.5002,31.5095,81944.0
2024-10-03 11:00:00,33.89,33.98,33.88,33.95,129673.0,31.5002,31.5839,31.4909,31.556,129673.0
2024-10-03 11:30:00,33.95,33.99,33.94,33.98,95637.0,31.556,31.5932,31.5467,31.5839,95637.0
2024-10-03 12:00:00,33.98,34.16,33.97,34.15,164903.0,31.5839,31.7512,31.5746,31.7419,164903.0
2024-10-03 12:30:00,34.14,34.14,34.05,34.07,99256.0,31.7326,31.7326,31.649,31.6676,99256.0
2024-10-03 13:00:00,34.07,34.07,33.96,33.97,160238.0,31.6676,31.6676,31.5653,31.5746,160238.0
2024-10-03 13:30:00,33.96,33.98,33.9,33.91,50460.0,31.5653,31.5839,31.5095,31.5188,50460.0
2024-10-03 14:00:00,33.9,33.95,33.88,33.9,81752.0,31.5095,31.556,31.4909,31.5095,81752.0
2024-10-03 14:30:00,33.9,33.91,33.88,33.88,74172.0,31.5095,31.5188,31.4909,31.4909,74172.0
2024-10-03 15:00:00,33.88,33.89,33.8,33.8,84756.0,31.4909,31.5002,31.4166,31.4166,84756.0
2024-10-03 15:30:00,33.8,33.86,33.79,33.84,533418.0,31.4166,31.4724,31.4073,31.4538,533418.0
2024-10-04 09:30:00,33.75,33.77,33.58,33.7,123724.0,31.3701,31.3887,31.2121,31.3236,123724.0
2024-10-04 10:00:00,33.7,33.89,33.66,33.78,105390.0,31.3236,31.5002,31.2865,31.398,105390.0
2024-10-04 10:30:00,33.77,33.85,33.74,33.83,133072.0,31.3887,31.4631,31.3608,31.4445,133072.0
2024-10-04 11:00:00,33.84,33.87,33.77,33.82,64818.0,31.4538,31.4817,31.3887,31.4352,64818.0
2024-10-04 11:30:00,33.81,33.91,33.8,33.82,82611.0,31.4259,31.5188,31.4166,31.4352,82611.0
2024-10-04 12:00:00,33.83,33.85,33.73,33.75,51711.0,31.4445,31.4631,31.3515,31.3701,51711.0
2024-10-04 12:30:00,33.75,33.77,33.7,33.76,45594.0,31.3701,31.3887,31.3236,31.3794,45594.0
2024-10-04 13:00:00,33.75,33.82,33.73,33.81,60186.0,31.3701,31.4352,31.3515,31.4259,60186.0
2024-10-04 13:30:00,33.82,33.82,33.75,33.75,43586.0,31.4352,31.4352,31.3701,31.3701,43586.0
2024-10-04 14:00:00,33.74,33.79,33.7,33.76,82749.0,31.3608,31.4073,31.3236,31.3794,82749.0
2024-10-04 14:30:00,33.76,33.82,33.75,33.77,159816.0,31.3794,31.4352,31.3701,31.3887,159816.0
2024-10-04 15:00:00,33.77,33.82,33.73,33.78,104955.0,31.3887,31.4352,31.3515,31.398,104955.0
2024-10-04 15:30:00,33.77,33.8,33.7,33.71,226927.0,31.3887,31.4166,31.3236,31.3329,226927.0
2024-10-07 09:30:00,33.74,33.76,33.53,33.65,113454.0,31.3608,31.3794,31.1656,31.2772,113454.0
2024-10-07 10:00:00,33.65,33.74,33.61,33.62,37764.0,31.2772,31.3608,31.24,31.2493,37764.0
2024-10-07 10:30:00,33.62,33.62,33.55,33.55,47545.0,31.2493,31.2493,31.1842,31.1842,47545.0
2024-10-07 11:00:00,33.55,33.6,33.52,33.55,47418.0,31.1842,31.2307,31.1563,31.1842,47418.0
2024-10-07 11:30:00,33.55,33.57,33.5,33.52,42540.0,31.1842,31.2028,31.1377,31.1563,42540.0
2024-10-07 12:00:00,33.52,33.57,33.51,33.52,41459.0,31.1563,31.2028,31.147,31.1563,41459.0
2024-10-07 12:30:00,33.52,33.61,33.5,33.61,116638.0,31.1563,31.24,31.1377,31.24,116638.0
2024-10-07 13:00:00,33.61,33.66,33.57,33.65,72889.0,31.24,31.2865,31.2028,31.2772,72889.0
2024-10-07 13:30:00,33.65,33.68,33.58,33.59,127786.0,31.2772,31.3051,31.2121,31.2214,127786.0
2024-10-07 14:00:00,33.59,33.61,33.54,33.55,152354.0,31.2214,31.24,31.1749,31.1842,152354.0
2024-10-07 14:30:00,33.55,33.56,33.41,33.42,83359.0,31.1842,31.1935,31.0541,31.0634,83359.0
2024-10-07 15:00:00,33.42,33.57,33.4,33.55,94847.0,31.0634,31.2028,31.0448,31.1842,94847.0
2024-10-07 15:30:00,33.55,33.6,33.51,33.54,444134.0,31.1842,31.2307,31.147,31.1749,444134.0
2024-10-08 09:30:00,33.55,33.59,33.34,33.4,95801.0,31.1842,31.2214,30.989,31.0448,95801.0
2024-10-08 10:00:00,33.39,33.41,33.33,33.35,65311.0,31.0355,31.0541,30.9797,30.9983,65311.0
2024-10-08 10:30:00,33.34,33.4,33.3,33.4,110672.0,30.989,31.0448,30.9518,31.0448,110672.0
2024-10-08 11:00:00,33.4,33.4,33.32,33.33,68041.0,31.0448,31.0448,30.9704,30.9797,68041.0
2024-10-08 11:30:00,33.33,33.33,33.26,33.28,92416.0,30.9797,30.9797,30.9147,30.9333,92416.0
2024-10-08 12:00:00,33.29,33.35,33.28,33.3,92847.0,30.9426,30.9983,30.9333,30.9518,92847.0
2024-10-08 12:30:00,33.3,33.31,33.22,33.27,72613.0,30.9518,30.9611,30.8775,30.924,72613.0
2024-10-08 13:00:00,33.27,33.36,33.25,33.35,89966.0,30.924,31.0076,30.9054,30.9983,89966.0
2024-10-08 13:30:00,33.36,33.4,33.34,33.38,45950.0,31.0076,31.0448,30.989,31.0262,45950.0
2024-10-08 14:00:00,33.38,33.38,33.33,33.37,42593.0,31.0262,31.0262,30.9797,31.0169,42593.0
2024-10-08 14:30:00,33.37,33.39,33.33,33.38,91775.0,31.0169,31.0355,30.9797,31.0262,91775.0
2024-10-08 15:00:00,33.37,33.51,33.35,33.5,90745.0,31.0169,31.147,30.9983,31.1377,90745.0
2024-10-08 15:30:00,33.49,33.6,33.49,33.51,447340.0,31.1284,31.2307,31.1284,31.147,447340.0
2024-10-09 09:30:00,33.46,33.64,33.38,33.59,82835.0,31.1006,31.2679,31.0262,31.2214,82835.0
2024-10-09 10:00:00,33.59,33.61,33.42,33.44,97006.0,31.2214,31.24,31.0634,31.082,97006.0
2024-10-09 10:30:00,33.44,33.45,33.35,33.42,71256.0,31.082,31.0913,30.9983,31.0634,71256.0
2024-10-09 11:00:00,33.42,33.48,33.42,33.46,80099.0,31.0634,31.1192,31.0634,31.1006,80099.0
2024-10-09 11:30:00,33.46,33.49,33.43,33.44,70233.0,31.1006,31.1284,31.0727,31.082,70233.0
2024-10-09 12:00:00,33.44,33.47,33.38,33.39,34856.0,31.082,31.1099,31.0262,31.0355,34856.0
2024-10-09 12:30:00,33.39,33.42,33.37,33.39,66773.0,31.0355,31.0634,31.0169,31.0355,66773.0
2024-10-09 13:00:00,33.39,33.41,33.37,33.39,56933.0,31.0355,31.0541,31.0169,31.0355,56933.0
2024-10-09 13:30:00,33.39,33.41,33.36,33.37,91678.0,31.0355,31.0541,31.0076,31.0169,91678.0
2024-10-09 14:00:00,33.38,33.43,33.36,33.37,88857.0,31.0262,31.0727,31.0076,31.0169,88857.0
2024-10-09 14:30:00,33.37,33.38,33.29,33.3,49136.0,31.0169,31.0262,30.9426,30.9518,49136.0
2024-10-09 15:00:00,33.3,33.34,33.29,33.33,87188.0,30.9518,30.989,30.9426,30.9797,87188.0
2024-10-09 15:30:00,33.34,33.35,33.3,33.31,312209.0,30.989,30.9983,30.9518,30.9611,312209.0
2024-10-10 09:30:00,33.15,33.17,33.0,33.08,117339.0,30.8124,30.831,30.673,30.7474,117339.0
2024-10-10 10:00:00,33.08,33.21,33.06,33.07,77603.0,30.7474,30.8682,30.7288,30.7381,77603.0
2024-10-10 10:30:00,33.07,33.09,32.97,33.02,165326.0,30.7381,30.7567,30.6451,30.6916,165326.0
2024-10-10 11:00:00,33.02,33.06,32.93,32.93,89492.0,30.6916,30.7288,30.6079,30.6079,89492.0
2024-10-10 11:30:00,32.93,33.01,32.92,32.96,102909.0,30.6079,30.6823,30.5986,30.6358,102909.0
2024-10-10 12:00:00,32.95,32.98,32.92,32.94,152030.0,30.6265,30.6544,30.5986,30.6172,152030.0
2024-10-10 12:30:00,32.94,32.96,32.8,32.81,196348.0,30.6172,30.6358,30.4871,30.4964,196348.0
2024-10-10 13:00:00,32.8,32.86,32.73,32.8,99016.0,30.4871,30.5429,30.422,30.4871,99016.0
2024-10-10 13:30:00,32.79,32.82,32.77,32.78,87669.0,30.4778,30.5057,30.4592,30.4685,87669.0
2024-10-10 14:00:00,32.78,32.8,32.74,32.78,121432.0,30.4685,30.4871,30.4313,30.4685,121432.0
2024-10-10 14:30:00,32.78,32.8,32.73,32.73,196581.0,30.4685,30.4871,30.422,30.422,196581.0
2024-10-10 15:00:00,32.73,32.78,32.7,32.76,166436.0,30.422,30.4685,30.3942,30.4499,166436.0
2024-10-10 15:30:00,32.77,32.86,32.76,32.86,997622.0,30.4592,30.5429,30.4499,30.5429,997622.0
2024-10-11 09:30:00,32.83,33.02,32.8,33.0,174175.0,30.515,30.6916,30.4871,30.673,174175.0
2024-10-11 10:00:00,32.99,33.01,32.92,32.95,82293.0,30.6637,30.6823,30.5986,30.6265,82293.0
2024-10-11 10:30:00,32.95,32.96,32.88,32.89,52630.0,30.6265,30.6358,30.5615,30.5708,52630.0
2024-10-11 11:00:00,32.89,32.96,32.88,32.95,62214.0,30.5708,30.6358,30.5615,30.6265,62214.0
2024-10-11 11:30:00,32.95,32.98,32.86,32.87,60910.0,30.6265,30.6544,30.5429,30.5522,60910.0
2024-10-11 12:00:00,32.87,32.87,32.77,32.79,237108.0,30.5522,30.5522,30.4592,30.4778,237108.0
2024-10-11 12:30:00,32.79,32.88,32.78,32.88,172822.0,30.4778,30.5615,30.4685,30.5615,172822.0
2024-10-11 13:00:00,32.88,33.04,32.87,33.02,182948.0,30.5615,30.7102,30.5522,30.6916,182948.0
2024-10-11 13:30:00,33.02,33.24,33.0,33.2,200271.0,30.6916,30.8961,30.673,30.8589,200271.0
2024-10-11 14:00:00,33.19,33.19,33.05,33.14,89101.0,30.8496,30.8496,30.7195,30.8031,89101.0
2024-10-11 14:30:00,33.15,33.15,33.06,33.07,143267.0,30.8124,30.8124,30.7288,30.7381,143267.0
2024-10-11 15:00:00,33.07,33.09,32.98,33.02,150005.0,30.7381,30.7567,30.6544,30.6916,150005.0
2024-10-11 15:30:00,33.02,33.07,32.95,33.02,603786.0,30.6916,30.7381,30.6265,30.6916,603786.0
2024-10-14 09:30:00,33.01,33.11,32.93,32.93,50521.0,30.6823,30.7752,30.6079,30.6079,50521.0
2024-10-14 10:00:00,32.93,32.95,32.84,32.85,70950.0,30.6079,30.6265,30.5243,30.5336,70950.0
2024-10-14 10:30:00,32.86,32.89,32.78,32.8,86940.0,30.5429,30.5708,30.4685,30.4871,86940.0
2024-10-14 11:00:00,32.8,32.82,32.72,32.77,85634.0,30.4871,30.5057,30.4127,30.4592,85634.0
2024-10-14 11:30:00,32.77,32.84,32.76,32.8,136761.0,30.4592,30.5243,30.4499,30.4871,136761.0
2024-10-14 12:00:00,32.8,32.8,32.65,32.66,116404.0,30.4871,30.4871,30.3477,30.357,116404.0
2024-10-14 12:30:00,32.65,32.69,32.62,32.66,163391.0,30.3477,30.3849,30.3198,30.357,163391.0
2024-10-14 13:00:00,32.66,32.72,32.61,32.64,81283.0,30.357,30.4127,30.3105,30.3384,81283.0
2024-10-14 13:30:00,32.63,32.65,32.47,32.51,522346.0,30.3291,30.3477,30.1804,30.2176,522346.0
2024-10-14 14:00:00,32.51,32.53,32.42,32.44,187778.0,30.2176,30.2361,30.1339,30.1525,187778.0
2024-10-14 14:30:00,32.43,32.45,32.38,32.43,379560.0,30.1432,30.1618,30.0967,30.1432,379560.0
2024-10-14 15:00:00,32.43,32.62,32.42,32.52,464826.0,30.1432,30.3198,30.1339,30.2268,464826.0
2024-10-14 15:30:00,32.52,32.62,32.47,32.55,637883.0,30.2268,30.3198,30.1804,30.2547,637883.0
2024-10-15 09:30:00,32.53,33.0,32.53,32.98,177886.0,30.2361,30.673,30.2361,30.6544,177886.0
2024-10-15 10:00:00,32.98,33.22,32.98,33.19,121282.0,30.6544,30.8775,30.6544,30.8496,121282.0
2024-10-15 10:30:00,33.19,33.43,33.19,33.39,157408.0,30.8496,31.0727,30.8496,31.0355,157408.0
2024-10-15 11:00:00,33.4,33.69,33.38,33.64,373718.0,31.0448,31.3143,31.0262,31.2679,373718.0
2024-10-15 11:30:00,33.63,33.67,33.51,33.54,266944.0,31.2586,31.2958,31.147,31.1749,266944.0
2024-10-15 12:00:00,33.54,33.55,33.47,33.5,109102.0,31.1749,31.1842,31.1099,31.1377,109102.0
2024-10-15 12:30:00,33.5,33.52,33.47,33.48,74258.0,31.1377,31.1563,31.1099,31.1192,74258.0
2024-10-15 13:00:00,33.48,33.5,33.41,33.42,85319.0,31.1192,31.1377,31.0541,31.0634,85319.0
2024-10-15 13:30:00,33.43,33.52,33.41,33.43,127358.0,31.0727,31.1563,31.0541,31.0727,127358.0
2024-10-15 14:00:00,33.43,33.48,33.41,33.46,124799.0,31.0727,31.1192,31.0541,31.1006,124799.0
2024-10-15 14:30:00,33.46,33.51,33.45,33.47,172466.0,31.1006,31.147,31.0913,31.1099,172466.0
2024-10-15 15:00:00,33.47,33.52,33.42,33.48,127746.0,31.1099,31.1563,31.0634,31.1192,127746.0
2024-10-15 15:30:00,33.48,33.5,33.4,33.43,335811.0,31.1192,31.1377,31.0448,31.0727,335811.0
2024-10-16 09:30:00,33.44,33.84,33.44,33.81,137805.0,31.082,31.4538,31.082,31.4259,137805.0
2024-10-16 10:00:00,33.8,33.85,33.67,33.69,70415.0,31.4166,31.4631,31.2958,31.3143,70415.0
2024-10-16 10:30:00,33.7,33.75,33.65,33.68,43745.0,31.3236,31.3701,31.2772,31.3051,43745.0
2024-10-16 11:00:00,33.68,33.69,33.57,33.58,49791.0,31.3051,31.3143,31.2028,31.2121,49791.0
2024-10-16 11:30:00,33.58,33.59,33.52,33.58,30917.0,31.2121,31.2214,31.1563,31.2121,30917.0
2024-10-16 12:00:00,33.58,33.58,33.5,33.54,63332.0,31.2121,31.2121,31.1377,31.1749,63332.0
2024-10-16 12:30:00,33.54,33.58,33.51,33.52,38260.0,31.1749,31.2121,31.147,31.1563,38260.0
2024-10-16 13:00:00,33.53,33.58,33.52,33.53,28040.0,31.1656,31.2121,31.1563,31.1656,28040.0
2024-10-16 13:30:00,33.53,33.53,33.45,33.48,41416.0,31.1656,31.1656,31.0913,31.1192,41416.0
2024-10-16 14:00:00,33.49,33.55,33.46,33.52,61802.0,31.1284,31.1842,31.1006,31.1563,61802.0
2024-10-16 14:30:00,33.53,33.56,33.45,33.52,39263.0,31.1656,31.1935,31.0913,31.1563,39263.0
2024-10-16 15:00:00,33.52,33.53,33.46,33.48,54922.0,31.1563,31.1656,31.1006,31.1192,54922.0
2024-10-16 15:30:00,33.48,33.52,33.44,33.48,192520.0,31.1192,31.1563,31.082,31.1192,192520.0
2024-10-17 09:30:00,33.35,33.45,33.29,33.43,93904.0,30.9983,31.0913,30.9426,31.0727,93904.0
2024-10-17 10:00:00,33.45,33.53,33.41,33.51,78894.0,31.0913,31.1656,31.0541,31.147,78894.0
2024-10-17 10:30:00,33.51,33.51,33.4,33.46,45165.0,31.147,31.147,31.0448,31.1006,45165.0
2024-10-17 11:00:00,33.45,33.5,33.44,33.46,26829.0,31.0913,31.1377,31.082,31.1006,26829.0
2024-10-17 11:30:00,33.46,33.49,33.44,33.45,28326.0,31.1006,31.1284,31.082,31.0913,28326.0
2024-10-17 12:00:00,33.44,33.46,33.4,33.45,20504.0,31.082,31.1006,31.0448,31.0913,20504.0
2024-10-17 12:30:00,33.45,33.5,33.44,33.49,25942.0,31.0913,31.1377,31.082,31.1284,25942.0
2024-10-17 13:00:00,33.48,33.5,33.42,33.45,104042.0,31.1192,31.1377,31.0634,31.0913,104042.0
2024-10-17 13:30:00,33.44,33.47,33.36,33.45,49693.0,31.082,31.1099,31.0076,31.0913,49693.0
2024-10-17 14:00:00,33.45,33.55,33.45,33.52,41708.0,31.0913,31.1842,31.0913,31.1563,41708.0
2024-10-17 14:30:00,33.52,33.56,33.5,33.55,51794.0,31.1563,31.1935,31.1377,31.1842,51794.0
2024-10-17 15:00:00,33.55,33.57,33.52,33.55,58179.0,31.1842,31.2028,31.1563,31.1842,58179.0
2024-10-17 15:30:00,33.55,33.56,33.45,33.5,251159.0,31.1842,31.1935,31.0913,31.1377,251159.0
2024-10-18 09:30:00,33.53,33.76,33.53,33.75,92812.0,31.1656,31.3794,31.1656,31.3701,92812.0
2024-10-18 10:00:00,33.74,33.75,33.68,33.73,31313.0,31.3608,31.3701,31.3051,31.3515,31313.0
2024-10-18 10:30:00,33.73,33.74,33.66,33.7,37882.0,31.3515,31.3608,31.2865,31.3236,37882.0
2024-10-18 11:00:00,33.7,33.71,33.62,33.63,21595.0,31.3236,31.3329,31.2493,31.2586,21595.0
2024-10-18 11:30:00,33.63,33.68,33.61,33.63,31954.0,31.2586,31.3051,31.24,31.2586,31954.0
2024-10-18 12:00:00,33.64,33.67,33.62,33.66,34713.0,31.2679,31.2958,31.2493,31.2865,34713.0
2024-10-18 12:30:00,33.66,33.66,33.56,33.57,31678.0,31.2865,31.2865,31.1935,31.2028,31678.0
2024-10-18 13:00:00,33.57,33.6,33.54,33.56,37166.0,31.2028,31.2307,31.1749,31.1935,37166.0
2024-10-18 13:30:00,33.56,33.56,33.5,33.5,37965.0,31.1935,31.1935,31.1377,31.1377,37965.0
2024-10-18 14:00:00,33.5,33.55,33.45,33.49,55335.0,31.1377,31.1842,31.0913,31.1284,55335.0
2024-10-18 14:30:00,33.49,33.49,33.44,33.45,42817.0,31.1284,31.1284,31.082,31.0913,42817.0
2024-10-18 15:00:00,33.45,33.5,33.42,33.49,99829.0,31.0913,31.1377,31.0634,31.1284,99829.0
2024-10-18 15:30:00,33.5,33.54,33.47,33.54,188462.0,31.1377,31.1749,31.1099,31.1749,188462.0
2024-10-21 09:30:00,33.49,33.53,33.36,33.4,92462.0,31.1284,31.1656,31.0076,31.0448,92462.0
2024-10-21 10:00:00,33.41,33.41,33.31,33.32,40342.0,31.0541,31.0541,30.9611,30.9704,40342.0
2024-10-21 10:30:00,33.33,33.33,33.23,33.26,58494.0,30.9797,30.9797,30.8868,30.9147,58494.0
2024-10-21 11:00:00,33.25,33.32,33.19,33.32,88345.0,30.9054,30.9704,30.8496,30.9704,88345.0
2024-10-21 11:30:00,33.32,33.35,33.22,33.34,51824.0,30.9704,30.9983,30.8775,30.989,51824.0
2024-10-21 12:00:00,33.36,33.41,33.32,33.34,48802.0,31.0076,31.0541,30.9704,30.989,48802.0
2024-10-21 12:30:00,33.34,33.43,33.34,33.4,55343.0,30.989,31.0727,30.989,31.0448,55343.0
2024-10-21 13:00:00,33.4,33.47,33.39,33.46,39116.0,31.0448,31.1099,31.0355,31.1006,39116.0
2024-10-21 13:30:00,33.44,33.46,33.43,33.43,30612.0,31.082,31.1006,31.0727,31.0727,30612.0
2024-10-21 14:00:00,33.43,33.46,33.42,33.45,41395.0,31.0727,31.1006,31.0634,31.0913,41395.0
2024-10-21 14:30:00,33.45,33.48,33.42,33.44,74581.0,31.0913,31.1192,31.0634,31.082,74581.0
2024-10-21 15:00:00,33.45,33.46,33.4,33.44,95165.0,31.0913,31.1006,31.0448,31.082,95165.0
2024-10-21 15:30:00,33.44,33.46,33.38,33.39,418966.0,31.082,31.1006,31.0262,31.0355,418966.0
2024-10-22 09:30:00,33.28,33.42,33.18,33.33,118314.0,30.9333,31.0634,30.8403,30.9797,118314.0
2024-10-22 10:00:00,33.32,33.34,33.2,33.22,66505.0,30.9704,30.989,30.8589,30.8775,66505.0
2024-10-22 10:30:00,33.23,33.28,33.19,33.25,49487.0,30.8868,30.9333,30.8496,30.9054,49487.0
2024-10-22 11:00:00,33.25,33.31,33.23,33.29,48406.0,30.9054,30.9611,30.8868,30.9426,48406.0
2024-10-22 11:30:00,33.3,33.3,33.22,33.26,48382.0,30.9518,30.9518,30.8775,30.9147,48382.0
2024-10-22 12:00:00,33.25,33.26,33.21,33.21,66958.0,30.9054,30.9147,30.8682,30.8682,66958.0
2024-10-22 12:30:00,33.22,33.22,33.17,33.21,44779.0,30.8775,30.8775,30.831,30.8682,44779.0
2024-10-22 13:00:00,33.2,33.23,33.19,33.21,38193.0,30.8589,30.8868,30.8496,30.8682,38193.0
2024-10-22 13:30:00,33.2,33.23,33.15,33.2,63770.0,30.8589,30.8868,30.8124,30.8589,63770.0
2024-10-22 14:00:00,33.21,33.27,33.2,33.26,36697.0,30.8682,30.924,30.8589,30.9147,36697.0
2024-10-22 14:30:00,33.27,33.28,33.22,33.25,38175.0,30.924,30.9333,30.8775,30.9054,38175.0
2024-10-22 15:00:00,33.26,33.33,33.25,33.33,54639.0,30.9147,30.9797,30.9054,30.9797,54639.0
2024-10-22 15:30:00,33.33,33.37,33.3,33.31,268689.0,30.9797,31.0169,30.9518,30.9611,268689.0
2024-10-23 09:30:00,33.32,33.33,33.19,33.22,82044.0,30.9704,30.9797,30.8496,30.8775,82044.0
2024-10-23 10:00:00,33.25,33.28,33.12,33.15,53621.0,30.9054,30.9333,30.7845,30.8124,53621.0
2024-10-23 10:30:00,33.15,33.15,33.06,33.07,40336.0,30.8124,30.8124,30.7288,30.7381,40336.0
2024-10-23 11:00:00,33.07,33.07,32.97,33.0,49616.0,30.7381,30.7381,30.6451,30.673,49616.0
2024-10-23 11:30:00,33.01,33.01,32.9,32.98,41664.0,30.6823,30.6823,30.5801,30.6544,41664.0
2024-10-23 12:00:00,32.98,33.04,32.98,32.99,48740.0,30.6544,30.7102,30.6544,30.6637,48740.0
2024-10-23 12:30:00,33.0,33.08,32.98,33.08,30115.0,30.673,30.7474,30.6544,30.7474,30115.0
2024-10-23 13:00:00,33.07,33.12,33.05,33.1,26256.0,30.7381,30.7845,30.7195,30.766,26256.0
2024-10-23 13:30:00,33.1,33.15,33.09,33.14,34633.0,30.766,30.8124,30.7567,30.8031,34633.0
2024-10-23 14:00:00,33.14,33.14,33.07,33.1,32075.0,30.8031,30.8031,30.7381,30.766,32075.0
2024-10-23 14:30:00,33.11,33.15,33.09,33.12,28267.0,30.7752,30.8124,30.7567,30.7845,28267.0
2024-10-23 15:00:00,33.12,33.14,33.07,33.13,29994.0,30.7845,30.8031,30.7381,30.7938,29994.0
2024-10-23 15:30:00,33.13,33.23,33.12,33.2,163430.0,30.7938,30.8868,30.7845,30.8589,163430.0
2024-10-24 09:30:00,33.33,33.33,32.99,33.11,86885.0,30.9797,30.9797,30.6637,30.7752,86885.0
2024-10-24 10:00:00,33.11,33.12,33.01,33.04,38446.0,30.7752,30.7845,30.6823,30.7102,38446.0
2024-10-24 10:30:00,33.04,33.07,32.92,32.99,37392.0,30.7102,30.7381,30.5986,30.6637,37392.0
2024-10-24 11:00:00,32.98,33.04,32.96,33.02,46543.0,30.6544,30.7102,30.6358,30.6916,46543.0
2024-10-24 11:30:00,33.02,33.06,32.99,33.02,40723.0,30.6916,30.7288,30.6637,30.6916,40723.0
2024-10-24 12:00:00,33.01,33.02,32.9,32.94,46654.0,30.6823,30.6916,30.5801,30.6172,46654.0
2024-10-24 12:30:00,32.94,32.99,32.93,32.96,42766.0,30.6172,30.6637,30.6079,30.6358,42766.0
2024-10-24 13:00:00,32.96,33.01,32.95,32.99,27048.0,30.6358,30.6823,30.6265,30.6637,27048.0
2024-10-24 13:30:00,32.99,33.0,32.92,32.94,35866.0,30.6637,30.673,30.5986,30.6172,35866.0
2024-10-24 14:00:00,32.94,33.0,32.92,32.96,59339.0,30.6172,30.673,30.5986,30.6358,59339.0
2024-10-24 14:30:00,32.96,33.02,32.94,32.98,59584.0,30.6358,30.6916,30.6172,30.6544,59584.0
2024-10-24 15:00:00,32.98,33.07,32.97,33.06,51384.0,30.6544,30.7381,30.6451,30.7288,51384.0
2024-10-24 15:30:00,33.05,33.17,33.05,33.15,420226.0,30.7195,30.831,30.7195,30.8124,420226.0
2024-10-25 09:30:00,33.13,33.22,32.95,32.96,47116.0,30.7938,30.8775,30.6265,30.6358,47116.0
2024-10-25 10:00:00,32.97,33.01,32.93,33.0,78991.0,30.6451,30.6823,30.6079,30.673,78991.0
2024-10-25 10:30:00,32.99,32.99,32.93,32.93,46702.0,30.6637,30.6637,30.6079,30.6079,46702.0
2024-10-25 11:00:00,32.94,32.97,32.86,32.91,51830.0,30.6172,30.6451,30.5429,30.5893,51830.0
2024-10-25 11:30:00,32.91,32.91,32.84,32.86,45847.0,30.5893,30.5893,30.5243,30.5429,45847.0
2024-10-25 12:00:00,32.86,32.89,32.82,32.88,123032.0,30.5429,30.5708,30.5057,30.5615,123032.0
2024-10-25 12:30:00,32.89,32.91,32.86,32.89,62124.0,30.5708,30.5893,30.5429,30.5708,62124.0
2024-10-25 13:00:00,32.89,32.91,32.87,32.91,41081.0,30.5708,30.5893,30.5522,30.5893,41081.0
2024-10-25 13:30:00,32.9,32.9,32.82,32.83,32328.0,30.5801,30.5801,30.5057,30.515,32328.0
2024-10-25 14:00:00,32.83,32.83,32.77,32.8,93573.0,30.515,30.515,30.4592,30.4871,93573.0
2024-10-25 14:30:00,32.8,32.84,32.78,32.8,84080.0,30.4871,30.5243,30.4685,30.4871,84080.0
2024-10-25 15:00:00,32.8,32.84,32.78,32.8,68556.0,30.4871,30.5243,30.4685,30.4871,68556.0
2024-10-25 15:30:00,32.8,32.87,32.78,32.79,312274.0,30.4871,30.5522,30.4685,30.4778,312274.0
2024-10-28 09:30:00,32.75,33.02,32.75,32.93,63077.0,30.4406,30.6916,30.4406,30.6079,63077.0
2024-10-28 10:00:00,32.91,32.94,32.84,32.93,39884.0,30.5893,30.6172,30.5243,30.6079,39884.0
2024-10-28 10:30:00,32.92,32.95,32.86,32.93,37696.0,30.5986,30.6265,30.5429,30.6079,37696.0
2024-10-28 11:00:00,32.94,32.95,32.9,32.91,27309.0,30.6172,30.6265,30.5801,30.5893,27309.0
2024-10-28 11:30:00,32.91,32.91,32.84,32.87,31927.0,30.5893,30.5893,30.5243,30.5522,31927.0
2024-10-28 12:00:00,32.86,32.9,32.83,32.83,47419.0,30.5429,30.5801,30.515,30.515,47419.0
2024-10-28 12:30:00,32.84,32.88,32.83,32.86,27075.0,30.5243,30.5615,30.515,30.5429,27075.0
2024-10-28 13:00:00,32.86,32.9,32.85,32.9,25606.0,30.5429,30.5801,30.5336,30.5801,25606.0
2024-10-28 13:30:00,32.9,32.91,32.84,32.86,42733.0,30.5801,30.5893,30.5243,30.5429,42733.0
2024-10-28 14:00:00,32.86,32.86,32.79,32.81,54750.0,30.5429,30.5429,30.4778,30.4964,54750.0
2024-10-28 14:30:00,32.8,32.81,32.76,32.78,41360.0,30.4871,30.4964,30.4499,30.4685,41360.0
2024-10-28 15:00:00,32.77,32.78,32.7,32.71,66990.0,30.4592,30.4685,30.3942,30.4035,66990.0
2024-10-28 15:30:00,32.7,32.71,32.64,32.69,289833.0,30.3942,30.4035,30.3384,30.3849,289833.0
2024-10-29 09:30:00,32.57,32.63,32.45,32.57,118258.0,30.2733,30.3291,30.1618,30.2733,118258.0
2024-10-29 10:00:00,32.57,32.61,32.54,32.55,48563.0,30.2733,30.3105,30.2454,30.2547,48563.0
2024-10-29 10:30:00,32.55,32.59,32.47,32.48,54625.0,30.2547,30.2919,30.1804,30.1897,54625.0
2024-10-29 11:00:00,32.48,32.49,32.28,32.3,278604.0,30.1897,30.199,30.0038,30.0224,278604.0
2024-10-29 11:30:00,32.3,32.36,32.27,32.3,60770.0,30.0224,30.0781,29.9945,30.0224,60770.0
2024-10-29 12:00:00,32.3,32.36,32.3,32.32,76762.0,30.0224,30.0781,30.0224,30.041,76762.0
2024-10-29 12:30:00,32.32,32.34,32.24,32.3,67308.0,30.041,30.0595,29.9666,30.0224,67308.0
2024-10-29 13:00:00,32.3,32.34,32.21,32.21,83229.0,30.0224,30.0595,29.9387,29.9387,83229.0
2024-10-29 13:30:00,32.22,32.3,32.21,32.3,65588.0,29.948,30.0224,29.9387,30.0224,65588.0
2024-10-29 14:00:00,32.29,32.36,32.27,32.34,58492.0,30.0131,30.0781,29.9945,30.0595,58492.0
2024-10-29 14:30:00,32.34,32.38,32.32,32.33,123606.0,30.0595,30.0967,30.041,30.0502,123606.0
2024-10-29 15:00:00,32.33,32.42,32.27,32.41,105079.0,30.0502,30.1339,29.9945,30.1246,105079.0
2024-10-29 15:30:00,32.41,32.5,32.37,32.46,453922.0,30.1246,30.2083,30.0874,30.1711,453922.0
2024-10-30 09:30:00,32.32,32.48,32.3,32.41,185762.0,30.041,30.1897,30.0224,30.1246,185762.0
2024-10-30 10:00:00,32.39,32.44,32.32,32.33,60221.0,30.106,30.1525,30.041,30.0502,60221.0
2024-10-30 10:30:00,32.33,32.34,32.23,32.26,64532.0,30.0502,30.0595,29.9573,29.9852,64532.0
2024-10-30 11:00:00,32.25,32.28,32.2,32.27,64812.0,29.9759,30.0038,29.9294,29.9945,64812.0
2024-10-30 11:30:00,32.27,32.37,32.26,32.29,51170.0,29.9945,30.0874,29.9852,30.0131,51170.0
2024-10-30 12:00:00,32.29,32.3,32.14,32.14,63356.0,30.0131,30.0224,29.8736,29.8736,63356.0
2024-10-30 12:30:00,32.14,32.26,32.14,32.26,74455.0,29.8736,29.9852,29.8736,29.9852,74455.0
2024-10-30 13:00:00,32.25,32.27,32.19,32.2,45778.0,29.9759,29.9945,29.9201,29.9294,45778.0
2024-10-30 13:30:00,32.2,32.2,32.13,32.15,104038.0,29.9294,29.9294,29.8644,29.8829,104038.0
2024-10-30 14:00:00,32.17,32.17,32.11,32.13,69368.0,29.9015,29.9015,29.8458,29.8644,69368.0
2024-10-30 14:30:00,32.13,32.19,32.11,32.18,41105.0,29.8644,29.9201,29.8458,29.9108,41105.0
2024-10-30 15:00:00,32.18,32.23,32.12,32.22,75078.0,29.9108,29.9573,29.8551,29.948,75078.0
2024-10-30 15:30:00,32.22,32.31,32.18,32.25,324200.0,29.948,30.0317,29.9108,29.9759,324200.0
2024-10-31 09:30:00,32.19,32.37,32.08,32.23,100779.0,29.9201,30.0874,29.8179,29.9573,100779.0
2024-10-31 10:00:00,32.23,32.24,32.15,32.2,44123.0,29.9573,29.9666,29.8829,29.9294,44123.0
2024-10-31 10:30:00,32.2,32.24,32.16,32.21,54968.0,29.9294,29.9666,29.8922,29.9387,54968.0
2024-10-31 11:00:00,32.22,32.28,32.16,32.23,65388.0,29.948,30.0038,29.8922,29.9573,65388.0
2024-10-31 11:30:00,32.23,32.27,32.21,32.23,53404.0,29.9573,29.9945,29.9387,29.9573,53404.0
2024-10-31 12:00:00,32.23,32.26,32.19,32.23,62627.0,29.9573,29.9852,29.9201,29.9573,62627.0
2024-10-31 12:30:00,32.23,32.23,32.14,32.22,83807.0,29.9573,29.9573,29.8736,29.948,83807.0
2024-10-31 13:00:00,32.22,32.28,32.22,32.25,60976.0,29.948,30.0038,29.948,29.9759,60976.0
2024-10-31 13:30:00,32.26,32.28,32.24,32.28,90513.0,29.9852,30.0038,29.9666,30.0038,90513.0
2024-10-31 14:00:00,32.27,32.4,32.26,32.39,78090.0,29.9945,30.1153,29.9852,30.106,78090.0
2024-10-31 14:30:00,32.39,32.44,32.38,32.41,66468.0,30.106,30.1525,30.0967,30.1246,66468.0
2024-10-31 15:00:00,32.4,32.4,32.32,32.34,68479.0,30.1153,30.1153,30.041,30.0595,68479.0
2024-10-31 15:30:00,32.34,32.35,32.24,32.26,281032.0,30.0595,30.0688,29.9666,29.9852,281032.0
2024-11-01 09:30:00,32.39,32.48,32.21,32.27,102394.0,30.106,30.1897,29.9387,29.9945,102394.0
2024-11-01 10:00:00,32.27,32.27,32.18,32.19,57756.0,29.9945,29.9945,29.9108,29.9201,57756.0
2024-11-01 10:30:00,32.2,32.2,32.1,32.17,99096.0,29.9294,29.9294,29.8365,29.9015,99096.0
2024-11-01 11:00:00,32.17,32.22,32.12,32.14,112017.0,29.9015,29.948,29.8551,29.8736,112017.0
2024-11-01 11:30:00,32.15,32.24,32.13,32.2,91718.0,29.8829,29.9666,29.8644,29.9294,91718.0
2024-11-01 12:00:00,32.19,32.21,32.07,32.08,77924.0,29.9201,29.9387,29.8086,29.8179,77924.0
2024-11-01 12:30:00,32.08,32.1,31.96,31.97,84700.0,29.8179,29.8365,29.7063,29.7156,84700.0
2024-11-01 13:00:00,31.98,31.98,31.92,31.95,57864.0,29.7249,29.7249,29.6692,29.697,57864.0
2024-11-01 13:30:00,31.95,31.98,31.87,31.96,52298.0,29.697,29.7249,29.6227,29.7063,52298.0
2024-11-01 14:00:00,31.95,31.98,31.89,31.96,40680.0,29.697,29.7249,29.6413,29.7063,40680.0
2024-11-01 14:30:00,31.95,31.98,31.89,31.95,68343.0,29.697,29.7249,29.6413,29.697,68343.0
2024-11-01 15:00:00,31.94,31.98,31.91,31.96,45751.0,29.6877,29.7249,29.6599,29.7063,45751.0
2024-11-01 15:30:00,31.96,32.15,31.95,32.1,481426.0,29.7063,29.8829,29.697,29.8365,481426.0
2024-11-04 09:30:00,31.13,31.13,29.06,29.9,2181407.0,28.9349,28.9349,27.0108,27.7916,2181407.0
2024-11-04 10:00:00,29.9,29.99,29.71,29.93,800190.0,27.7916,27.8753,27.615,27.8195,800190.0
2024-11-04 10:30:00,29.92,29.98,29.4,29.44,753557.0,27.8102,27.866,27.3269,27.364,753557.0
2024-11-04 11:00:00,29.44,29.53,29.25,29.27,564994.0,27.364,27.4477,27.1874,27.206,564994.0
2024-11-04 11:30:00,29.26,29.36,29.02,29.09,572486.0,27.1967,27.2897,26.9737,27.0387,572486.0
2024-11-04 12:00:00,29.09,29.11,28.93,28.99,495687.0,27.0387,27.0573,26.89,26.9458,495687.0
2024-11-04 12:30:00,28.98,29.14,28.95,28.98,599912.0,26.9365,27.0852,26.9086,26.9365,599912.0
2024-11-04 13:00:00,28.98,29.15,28.82,29.05,862951.0,26.9365,27.0945,26.7878,27.0015,862951.0
2024-11-04 13:30:00,29.05,29.24,29.03,29.13,438749.0,27.0015,27.1781,26.9829,27.0759,438749.0
2024-11-04 14:00:00,29.13,29.2,29.0,29.02,203882.0,27.0759,27.141,26.9551,26.9737,203882.0
2024-11-04 14:30:00,29.01,29.16,29.01,29.09,245966.0,26.9644,27.1038,26.9644,27.0387,245966.0
2024-11-04 15:00:00,29.09,29.21,29.08,29.11,393892.0,27.0387,27.1503,27.0294,27.0573,393892.0
2024-11-04 15:30:00,29.11,29.22,29.08,29.12,1016655.0,27.0573,27.1595,27.0294,27.0666,1016655.0
2024-11-05 09:30:00,29.2,29.2,28.64,28.76,495034.0,27.141,27.141,26.6204,26.732,495034.0
2024-11-05 10:00:00,28.81,28.84,28.67,28.74,287961.0,26.7785,26.8063,26.6483,26.7134,287961.0
2024-11-05 10:30:00,28.73,28.8,28.7,28.76,192161.0,26.7041,26.7692,26.6762,26.732,192161.0
2024-11-05 11:00:00,28.76,29.02,28.71,29.01,189627.0,26.732,26.9737,26.6855,26.9644,189627.0
2024-11-05 11:30:00,29.02,29.13,28.96,29.08,267177.0,26.9737,27.0759,26.9179,27.0294,267177.0
2024-11-05 12:00:00,29.09,29.14,29.02,29.14,140088.0,27.0387,27.0852,26.9737,27.0852,140088.0
2024-11-05 12:30:00,29.14,29.32,29.12,29.26,168289.0,27.0852,27.2525,27.0666,27.1967,168289.0
2024-11-05 13:00:00,29.26,29.54,29.22,29.54,206453.0,27.1967,27.457,27.1595,27.457,206453.0
2024-11-05 13:30:00,29.54,29.55,29.28,29.29,269884.0,27.457,27.4663,27.2153,27.2246,269884.0
2024-11-05 14:00:00,29.29,29.39,29.28,29.32,131621.0,27.2246,27.3176,27.2153,27.2525,131621.0
2024-11-05 14:30:00,29.31,29.31,29.07,29.09,245700.0,27.2432,27.2432,27.0201,27.0387,245700.0
2024-11-05 15:00:00,29.09,29.18,28.9,28.95,372654.0,27.0387,27.1224,26.8621,26.9086,372654.0
2024-11-05 15:30:00,28.95,28.98,28.81,28.84,701730.0,26.9086,26.9365,26.7785,26.8063,701730.0
2024-11-06 09:30:00,28.74,28.8,28.26,28.51,550207.0,26.7134,26.7692,26.2672,26.4996,550207.0
2024-11-06 10:00:00,28.53,28.68,28.52,28.58,216805.0,26.5182,26.6576,26.5089,26.5647,216805.0
2024-11-06 10:30:00,28.57,28.58,28.45,28.46,172226.0,26.5554,26.5647,26.4438,26.4531,172226.0
2024-11-06 11:00:00,28.48,28.52,28.43,28.45,239798.0,26.4717,26.5089,26.4253,26.4438,239798.0
2024-11-06 11:30:00,28.45,28.61,28.42,28.52,451764.0,26.4438,26.5926,26.416,26.5089,451764.0
2024-11-06 12:00:00,28.52,28.61,28.45,28.52,144772.0,26.5089,26.5926,26.4438,26.5089,144772.0
2024-11-06 12:30:00,28.51,28.53,28.46,28.5,120960.0,26.4996,26.5182,26.4531,26.4903,120960.0
2024-11-06 13:00:00,28.51,28.53,28.4,28.46,141633.0,26.4996,26.5182,26.3974,26.4531,141633.0
2024-11-06 13:30:00,28.46,28.54,28.38,28.52,188054.0,26.4531,26.5275,26.3788,26.5089,188054.0
2024-11-06 14:00:00,28.53,28.56,28.48,28.54,260423.0,26.5182,26.5461,26.4717,26.5275,260423.0
2024-11-06 14:30:00,28.54,28.6,28.44,28.49,312008.0,26.5275,26.5833,26.4346,26.481,312008.0
2024-11-06 15:00:00,28.49,28.54,28.41,28.48,446155.0,26.481,26.5275,26.4067,26.4717,446155.0
2024-11-06 15:30:00,28.49,28.77,28.47,28.75,1522716.0,26.481,26.7413,26.4624,26.7227,1522716.0
2024-11-07 09:30:00,28.45,28.48,27.49,27.49,922652.0,26.4438,26.4717,25.5515,25.5515,922652.0
2024-11-07 10:00:00,27.49,27.56,27.29,27.49,486313.0,25.5515,25.6166,25.3656,25.5515,486313.0
2024-11-07 10:30:00,27.49,27.83,27.46,27.8,441253.0,25.5515,25.8676,25.5237,25.8397,441253.0
2024-11-07 11:00:00,27.8,27.81,27.53,27.62,343146.0,25.8397,25.849,25.5887,25.6724,343146.0
2024-11-07 11:30:00,27.62,27.69,27.49,27.66,230380.0,25.6724,25.7374,25.5515,25.7096,230380.0
2024-11-07 12:00:00,27.66,27.69,27.52,27.52,251125.0,25.7096,25.7374,25.5794,25.5794,251125.0
2024-11-07 12:30:00,27.53,27.8,27.52,27.79,274495.0,25.5887,25.8397,25.5794,25.8304,274495.0
2024-11-07 13:00:00,27.79,27.83,27.71,27.79,188511.0,25.8304,25.8676,25.756,25.8304,188511.0
2024-11-07 13:30:00,27.78,27.82,27.6,27.63,201241.0,25.8211,25.8583,25.6538,25.6817,201241.0
2024-11-07 14:00:00,27.64,27.84,27.63,27.82,258733.0,25.691,25.8769,25.6817,25.8583,258733.0
2024-11-07 14:30:00,27.82,27.91,27.77,27.82,407906.0,25.8583,25.9419,25.8118,25.8583,407906.0
2024-11-07 15:00:00,27.81,27.93,27.8,27.84,272874.0,25.849,25.9605,25.8397,25.8769,272874.0
2024-11-07 15:30:00,27.84,28.2,27.81,28.08,1767285.0,25.8769,26.2115,25.849,26.0999,1767285.0
2024-11-08 09:30:00,28.19,28.51,28.1,28.49,444414.0,26.2022,26.4996,26.1185,26.481,444414.0
2024-11-08 10:00:00,28.5,28.5,28.32,28.44,184508.0,26.4903,26.4903,26.323,26.4346,184508.0
2024-11-08 10:30:00,28.45,28.64,28.43,28.62,327704.0,26.4438,26.6204,26.4253,26.6019,327704.0
2024-11-08 11:00:00,28.62,28.63,28.51,28.6,196239.0,26.6019,26.6112,26.4996,26.5833,196239.0
2024-11-08 11:30:00,28.6,28.6,28.44,28.47,129755.0,26.5833,26.5833,26.4346,26.4624,129755.0
2024-11-08 12:00:00,28.48,28.5,28.37,28.44,173749.0,26.4717,26.4903,26.3695,26.4346,173749.0
2024-11-08 12:30:00,28.43,28.53,28.35,28.49,365803.0,26.4253,26.5182,26.3509,26.481,365803.0
2024-11-08 13:00:00,28.48,28.61,28.45,28.5,169813.0,26.4717,26.5926,26.4438,26.4903,169813.0
2024-11-08 13:30:00,28.49,28.55,28.47,28.49,142638.0,26.481,26.5368,26.4624,26.481,142638.0
2024-11-08 14:00:00,28.49,28.6,28.42,28.5,154378.0,26.481,26.5833,26.416,26.4903,154378.0
2024-11-08 14:30:00,28.51,28.53,28.47,28.52,139378.0,26.4996,26.5182,26.4624,26.5089,139378.0
2024-11-08 15:00:00,28.52,28.53,28.35,28.38,194540.0,26.5089,26.5182,26.3509,26.3788,194540.0
2024-11-08 15:30:00,28.39,28.44,28.29,28.37,736453.0,26.3881,26.4346,26.2951,26.3695,736453.0
2024-11-11 09:30:00,28.4,28.56,28.3,28.42,262835.0,26.3974,26.5461,26.3044,26.416,262835.0
2024-11-11 10:00:00,28.42,28.5,28.28,28.31,113407.0,26.416,26.4903,26.2858,26.3137,113407.0
2024-11-11 10:30:00,28.31,28.31,28.13,28.14,131714.0,26.3137,26.3137,26.1464,26.1557,131714.0
2024-11-11 11:00:00,28.14,28.22,28.1,28.19,171290.0,26.1557,26.2301,26.1185,26.2022,171290.0
2024-11-11 11:30:00,28.19,28.19,28.06,28.1,229953.0,26.2022,26.2022,26.0813,26.1185,229953.0
2024-11-11 12:00:00,28.09,28.15,28.04,28.08,109710.0,26.1092,26.165,26.0628,26.0999,109710.0
2024-11-11 12:30:00,28.08,28.15,28.03,28.13,105706.0,26.0999,26.165,26.0535,26.1464,105706.0
2024-11-11 13:00:00,28.14,28.15,28.03,28.05,88053.0,26.1557,26.165,26.0535,26.0721,88053.0
2024-11-11 13:30:00,28.05,28.06,27.96,27.98,171412.0,26.0721,26.0813,25.9884,26.007,171412.0
2024-11-11 14:00:00,27.98,27.99,27.88,27.9,117323.0,26.007,26.0163,25.914,25.9326,117323.0
2024-11-11 14:30:00,27.9,27.92,27.82,27.86,178513.0,25.9326,25.9512,25.8583,25.8954,178513.0
2024-11-11 15:00:00,27.87,27.87,27.79,27.84,131161.0,25.9047,25.9047,25.8304,25.8769,131161.0
2024-11-11 15:30:00,27.85,27.92,27.77,27.84,593650.0,25.8862,25.9512,25.8118,25.8769,593650.0
2024-11-12 09:30:00,27.74,27.78,27.37,27.39,331221.0,25.7839,25.8211,25.44,25.4586,331221.0
2024-11-12 10:00:00,27.39,27.44,27.31,27.31,119507.0,25.4586,25.5051,25.3842,25.3842,119507.0
2024-11-12 10:30:00,27.3,27.38,27.29,27.34,151237.0,25.3749,25.4493,25.3656,25.4121,151237.0
2024-11-12 11:00:00,27.34,27.36,27.25,27.29,132755.0,25.4121,25.4307,25.3285,25.3656,132755.0
2024-11-12 11:30:00,27.29,27.33,27.24,27.27,166883.0,25.3656,25.4028,25.3192,25.3471,166883.0
2024-11-12 12:00:00,27.28,27.29,27.19,27.2,97577.0,25.3563,25.3656,25.2727,25.282,97577.0
2024-11-12 12:30:00,27.2,27.24,27.11,27.13,138490.0,25.282,25.3192,25.1983,25.2169,138490.0
2024-11-12 13:00:00,27.13,27.35,27.11,27.35,128370.0,25.2169,25.4214,25.1983,25.4214,128370.0
2024-11-12 13:30:00,27.35,27.39,27.31,27.39,107689.0,25.4214,25.4586,25.3842,25.4586,107689.0
2024-11-12 14:00:00,27.39,27.55,27.39,27.52,136618.0,25.4586,25.6073,25.4586,25.5794,136618.0
2024-11-12 14:30:00,27.52,27.55,27.46,27.54,217990.0,25.5794,25.6073,25.5237,25.598,217990.0
2024-11-12 15:00:00,27.55,27.63,27.52,27.62,166084.0,25.6073,25.6817,25.5794,25.6724,166084.0
2024-11-12 15:30:00,27.62,27.74,27.56,27.69,731271.0,25.6724,25.7839,25.6166,25.7374,731271.0
2024-11-13 09:30:00,27.73,27.74,27.48,27.55,348594.0,25.7746,25.7839,25.5422,25.6073,348594.0
2024-11-13 10:00:00,27.55,27.59,27.39,27.44,107087.0,25.6073,25.6445,25.4586,25.5051,107087.0
2024-11-13 10:30:00,27.43,27.5,27.33,27.48,167067.0,25.4958,25.5608,25.4028,25.5422,167067.0
2024-11-13 11:00:00,27.48,27.49,27.32,27.33,131284.0,25.5422,25.5515,25.3935,25.4028,131284.0
2024-11-13 11:30:00,27.34,27.36,27.27,27.29,359699.0,25.4121,25.4307,25.3471,25.3656,359699.0
2024-11-13 12:00:00,27.28,27.29,27.18,27.21,267483.0,25.3563,25.3656,25.2634,25.2913,267483.0
2024-11-13 12:30:00,27.21,27.28,27.2,27.24,134725.0,25.2913,25.3563,25.282,25.3192,134725.0
2024-11-13 13:00:00,27.24,27.24,27.17,27.17,222047.0,25.3192,25.3192,25.2541,25.2541,222047.0
2024-11-13 13:30:00,27.18,27.28,27.15,27.24,268385.0,25.2634,25.3563,25.2355,25.3192,268385.0
2024-11-13 14:00:00,27.25,27.27,27.22,27.25,235440.0,25.3285,25.3471,25.3006,25.3285,235440.0
2024-11-13 14:30:00,27.26,27.26,27.15,27.15,407568.0,25.3378,25.3378,25.2355,25.2355,407568.0
2024-11-13 15:00:00,27.16,27.2,27.14,27.17,260564.0,25.2448,25.282,25.2262,25.2541,260564.0
2024-11-13 15:30:00,27.18,27.25,27.15,27.2,2029628.0,25.2634,25.3285,25.2355,25.282,2029628.0
2024-11-14 09:30:00,27.35,27.42,27.14,27.29,461192.0,25.4214,25.4865,25.2262,25.3656,461192.0
2024-11-14 10:00:00,27.29,27.39,27.25,27.3,300432.0,25.3656,25.4586,25.3285,25.3749,300432.0
2024-11-14 10:30:00,27.3,27.31,27.16,27.26,275150.0,25.3749,25.3842,25.2448,25.3378,275150.0
2024-11-14 11:00:00,27.26,27.42,27.24,27.32,398363.0,25.3378,25.4865,25.3192,25.3935,398363.0
2024-11-14 11:30:00,27.32,27.34,27.12,27.14,222574.0,25.3935,25.4121,25.2076,25.2262,222574.0
2024-11-14 12:00:00,27.13,27.14,27.07,27.08,161285.0,25.2169,25.2262,25.1612,25.1705,161285.0
2024-11-14 12:30:00,27.08,27.12,27.07,27.11,151696.0,25.1705,25.2076,25.1612,25.1983,151696.0
2024-11-14 13:00:00,27.11,27.13,27.05,27.07,242846.0,25.1983,25.2169,25.1426,25.1612,242846.0
2024-11-14 13:30:00,27.07,27.13,27.02,27.05,147218.0,25.1612,25.2169,25.1147,25.1426,147218.0
2024-11-14 14:00:00,27.05,27.08,26.93,26.93,280319.0,25.1426,25.1705,25.031,25.031,280319.0
2024-11-14 14:30:00,26.93,26.99,26.9,26.94,334640.0,25.031,25.0868,25.0031,25.0403,334640.0
2024-11-14 15:00:00,26.93,26.93,26.82,26.83,446475.0,25.031,25.031,24.9288,24.9381,446475.0
2024-11-14 15:30:00,26.84,26.88,26.78,26.84,872426.0,24.9474,24.9846,24.8916,24.9474,872426.0
2024-11-15 09:30:00,26.72,26.77,26.51,26.58,355591.0,24.8358,24.8823,24.6406,24.7057,355591.0
2024-11-15 10:00:00,26.58,26.63,26.53,26.57,252100.0,24.7057,24.7522,24.6592,24.6964,252100.0
2024-11-15 10:30:00,26.58,26.67,26.53,26.62,268411.0,24.7057,24.7894,24.6592,24.7429,268411.0
2024-11-15 11:00:00,26.62,26.64,26.56,26.6,150153.0,24.7429,24.7615,24.6871,24.7243,150153.0
2024-11-15 11:30:00,26.59,26.67,26.57,26.66,564515.0,24.715,24.7894,24.6964,24.7801,564515.0
2024-11-15 12:00:00,26.66,26.88,26.65,26.84,348871.0,24.7801,24.9846,24.7708,24.9474,348871.0
2024-11-15 12:30:00,26.84,26.9,26.8,26.89,166722.0,24.9474,25.0031,24.9102,24.9938,166722.0
2024-11-15 13:00:00,26.89,26.94,26.83,26.93,113335.0,24.9938,25.0403,24.9381,25.031,113335.0
2024-11-15 13:30:00,26.92,26.92,26.84,26.86,104998.0,25.0217,25.0217,24.9474,24.966,104998.0
2024-11-15 14:00:00,26.86,26.91,26.8,26.83,312448.0,24.966,25.0124,24.9102,24.9381,312448.0
2024-11-15 14:30:00,26.82,26.85,26.78,26.84,266424.0,24.9288,24.9567,24.8916,24.9474,266424.0
2024-11-15 15:00:00,26.85,26.9,26.83,26.84,181137.0,24.9567,25.0031,24.9381,24.9474,181137.0
2024-11-15 15:30:00,26.84,26.87,26.8,26.83,593024.0,24.9474,24.9753,24.9102,24.9381,593024.0
2024-11-18 09:30:00,26.89,27.28,26.79,27.27,376135.0,24.9938,25.3563,24.9009,25.3471,376135.0
2024-11-18 10:00:00,27.27,27.33,27.19,27.33,242495.0,25.3471,25.4028,25.2727,25.4028,242495.0
2024-11-18 10:30:00,27.33,27.42,27.31,27.38,212301.0,25.4028,25.4865,25.3842,25.4493,212301.0
2024-11-18 11:00:00,27.38,27.46,27.32,27.38,177134.0,25.4493,25.5237,25.3935,25.4493,177134.0
2024-11-18 11:30:00,27.37,27.5,27.36,27.44,146123.0,25.44,25.5608,25.4307,25.5051,146123.0
2024-11-18 12:00:00,27.44,27.46,27.33,27.33,139917.0,25.5051,25.5237,25.4028,25.4028,139917.0
2024-11-18 12:30:00,27.34,27.37,27.31,27.34,175922.0,25.4121,25.44,25.3842,25.4121,175922.0
2024-11-18 13:00:00,27.33,27.33,27.27,27.32,181140.0,25.4028,25.4028,25.3471,25.3935,181140.0
2024-11-18 13:30:00,27.31,27.31,27.15,27.16,151649.0,25.3842,25.3842,25.2355,25.2448,151649.0
2024-11-18 14:00:00,27.16,27.19,27.08,27.14,246014.0,25.2448,25.2727,25.1705,25.2262,246014.0
2024-11-18 14:30:00,27.14,27.18,27.11,27.17,173218.0,25.2262,25.2634,25.1983,25.2541,173218.0
2024-11-18 15:00:00,27.17,27.21,27.13,27.18,246592.0,25.2541,25.2913,25.2169,25.2634,246592.0
2024-11-18 15:30:00,27.18,27.3,27.15,27.23,790058.0,25.2634,25.3749,25.2355,25.3099,790058.0
2024-11-19 09:30:00,27.19,27.24,27.02,27.17,225965.0,25.2727,25.3192,25.1147,25.2541,225965.0
2024-11-19 10:00:00,27.17,27.23,27.09,27.17,175479.0,25.2541,25.3099,25.1797,25.2541,175479.0
2024-11-19 10:30:00,27.18,27.38,27.17,27.31,162863.0,25.2634,25.4493,25.2541,25.3842,162863.0
2024-11-19 11:00:00,27.31,27.44,27.3,27.43,168438.0,25.3842,25.5051,25.3749,25.4958,168438.0
2024-11-19 11:30:00,27.43,27.45,27.37,27.39,175825.0,25.4958,25.5144,25.44,25.4586,175825.0
2024-11-19 12:00:00,27.39,27.43,27.37,27.42,86875.0,25.4586,25.4958,25.44,25.4865,86875.0
2024-11-19 12:30:00,27.42,27.43,27.38,27.4,165239.0,25.4865,25.4958,25.4493,25.4679,165239.0
2024-11-19 13:00:00,27.39,27.4,27.29,27.32,105914.0,25.4586,25.4679,25.3656,25.3935,105914.0
2024-11-19 13:30:00,27.33,27.38,27.26,27.27,212381.0,25.4028,25.4493,25.3378,25.3471,212381.0
2024-11-19 14:00:00,27.27,27.29,27.22,27.23,162478.0,25.3471,25.3656,25.3006,25.3099,162478.0
2024-11-19 14:30:00,27.23,27.24,27.16,27.18,150140.0,25.3099,25.3192,25.2448,25.2634,150140.0
2024-11-19 15:00:00,27.18,27.22,27.16,27.2,119055.0,25.2634,25.3006,25.2448,25.282,119055.0
2024-11-19 15:30:00,27.2,27.32,27.19,27.32,465376.0,25.282,25.3935,25.2727,25.3935,465376.0
2024-11-20 09:30:00,27.28,27.36,27.18,27.18,152716.0,25.3563,25.4307,25.2634,25.2634,152716.0
2024-11-20 10:00:00,27.19,27.19,27.11,27.14,122179.0,25.2727,25.2727,25.1983,25.2262,122179.0
2024-11-20 10:30:00,27.14,27.15,27.03,27.04,83963.0,25.2262,25.2355,25.124,25.1333,83963.0
2024-11-20 11:00:00,27.04,27.07,26.96,27.05,239651.0,25.1333,25.1612,25.0589,25.1426,239651.0
2024-11-20 11:30:00,27.04,27.11,27.01,27.09,202141.0,25.1333,25.1983,25.1054,25.1797,202141.0
2024-11-20 12:00:00,27.09,27.18,27.09,27.16,123727.0,25.1797,25.2634,25.1797,25.2448,123727.0
2024-11-20 12:30:00,27.17,27.18,27.05,27.05,139483.0,25.2541,25.2634,25.1426,25.1426,139483.0
2024-11-20 13:00:00,27.06,27.08,27.02,27.08,260198.0,25.1519,25.1705,25.1147,25.1705,260198.0
2024-11-20 13:30:00,27.07,27.1,26.99,27.0,221336.0,25.1612,25.189,25.0868,25.0961,221336.0
2024-11-20 14:00:00,27.0,27.01,26.93,26.97,249791.0,25.0961,25.1054,25.031,25.0682,249791.0
2024-11-20 14:30:00,26.96,26.98,26.91,26.96,215834.0,25.0589,25.0775,25.0124,25.0589,215834.0
2024-11-20 15:00:00,26.95,26.96,26.92,26.96,215122.0,25.0496,25.0589,25.0217,25.0589,215122.0
2024-11-20 15:30:00,26.96,27.0,26.93,27.0,732424.0,25.0589,25.0961,25.031,25.0961,732424.0
2024-11-21 09:30:00,26.97,26.97,26.71,26.73,219158.0,25.0682,25.0682,24.8265,24.8451,219158.0
2024-11-21 10:00:00,26.73,26.74,26.63,26.74,228412.0,24.8451,24.8544,24.7522,24.8544,228412.0
2024-11-21 10:30:00,26.73,26.75,26.66,26.67,131899.0,24.8451,24.8637,24.7801,24.7894,131899.0
2024-11-21 11:00:00,26.67,26.67,26.54,26.54,171893.0,24.7894,24.7894,24.6685,24.6685,171893.0
2024-11-21 11:30:00,26.53,26.59,26.51,26.52,196633.0,24.6592,24.715,24.6406,24.6499,196633.0
2024-11-21 12:00:00,26.52,26.61,26.49,26.61,271914.0,24.6499,24.7336,24.6221,24.7336,271914.0
2024-11-21 12:30:00,26.61,26.63,26.56,26.61,195622.0,24.7336,24.7522,24.6871,24.7336,195622.0
2024-11-21 13:00:00,26.62,26.67,26.57,26.6,364730.0,24.7429,24.7894,24.6964,24.7243,364730.0
2024-11-21 13:30:00,26.6,26.62,26.53,26.54,388616.0,24.7243,24.7429,24.6592,24.6685,388616.0
2024-11-21 14:00:00,26.55,26.55,26.5,26.5,371342.0,24.6778,24.6778,24.6314,24.6314,371342.0
2024-11-21 14:30:00,26.5,26.51,26.45,26.51,500583.0,24.6314,24.6406,24.5849,24.6406,500583.0
2024-11-21 15:00:00,26.51,26.55,26.48,26.55,593395.0,24.6406,24.6778,24.6128,24.6778,593395.0
2024-11-21 15:30:00,26.55,26.71,26.53,26.68,1063578.0,24.6778,24.8265,24.6592,24.7987,1063578.0
2024-11-22 09:30:00,26.68,26.95,26.67,26.8,297764.0,24.7987,25.0496,24.7894,24.9102,297764.0
2024-11-22 10:00:00,26.81,26.81,26.71,26.71,107783.0,24.9195,24.9195,24.8265,24.8265,107783.0
2024-11-22 10:30:00,26.71,26.78,26.7,26.77,149484.0,24.8265,24.8916,24.8172,24.8823,149484.0
2024-11-22 11:00:00,26.77,26.87,26.76,26.83,166755.0,24.8823,24.9753,24.873,24.9381,166755.0
2024-11-22 11:30:00,26.83,26.91,26.77,26.79,352370.0,24.9381,25.0124,24.8823,24.9009,352370.0
2024-11-22 12:00:00,26.8,26.82,26.74,26.79,219740.0,24.9102,24.9288,24.8544,24.9009,219740.0
2024-11-22 12:30:00,26.79,26.81,26.75,26.8,345481.0,24.9009,24.9195,24.8637,24.9102,345481.0
2024-11-22 13:00:00,26.8,26.8,26.74,26.76,641446.0,24.9102,24.9102,24.8544,24.873,641446.0
2024-11-22 13:30:00,26.77,26.82,26.76,26.82,186811.0,24.8823,24.9288,24.873,24.9288,186811.0
2024-11-22 14:00:00,26.82,26.86,26.8,26.81,314549.0,24.9288,24.966,24.9102,24.9195,314549.0
2024-11-22 14:30:00,26.82,26.84,26.73,26.73,289452.0,24.9288,24.9474,24.8451,24.8451,289452.0
2024-11-22 15:00:00,26.73,26.74,26.68,26.71,502581.0,24.8451,24.8544,24.7987,24.8265,502581.0
2024-11-22 15:30:00,26.71,26.79,26.68,26.78,1012899.0,24.8265,24.9009,24.7987,24.8916,1012899.0
2024-11-25 09:30:00,26.9,27.04,26.81,27.01,292239.0,25.0031,25.1333,24.9195,25.1054,292239.0
2024-11-25 10:00:00,27.0,27.01,26.89,26.96,188376.0,25.0961,25.1054,24.9938,25.0589,188376.0
2024-11-25 10:30:00,26.97,27.05,26.88,26.94,263141.0,25.0682,25.1426,24.9846,25.0403,263141.0
2024-11-25 11:00:00,26.94,26.95,26.82,26.83,129710.0,25.0403,25.0496,24.9288,24.9381,129710.0
2024-11-25 11:30:00,26.83,26.83,26.75,26.75,88973.0,24.9381,24.9381,24.8637,24.8637,88973.0
2024-11-25 12:00:00,26.76,26.86,26.74,26.82,127492.0,24.873,24.966,24.8544,24.9288,127492.0
2024-11-25 12:30:00,26.83,26.85,26.79,26.81,118131.0,24.9381,24.9567,24.9009,24.9195,118131.0
2024-11-25 13:00:00,26.8,26.91,26.79,26.9,159356.0,24.9102,25.0124,24.9009,25.0031,159356.0
2024-11-25 13:30:00,26.9,27.02,26.89,27.01,165577.0,25.0031,25.1147,24.9938,25.1054,165577.0
2024-11-25 14:00:00,27.01,27.05,26.98,26.99,156870.0,25.1054,25.1426,25.0775,25.0868,156870.0
2024-11-25 14:30:00,26.99,27.0,26.91,26.94,132245.0,25.0868,25.0961,25.0124,25.0403,132245.0
2024-11-25 15:00:00,26.93,27.01,26.92,26.93,216707.0,25.031,25.1054,25.0217,25.031,216707.0
2024-11-25 15:30:00,26.93,27.09,26.9,27.01,536171.0,25.031,25.1797,25.0031,25.1054,536171.0
2024-11-26 09:30:00,26.79,26.94,26.67,26.88,228471.0,24.9009,25.0403,24.7894,24.9846,228471.0
2024-11-26 10:00:00,26.89,26.92,26.73,26.75,149702.0,24.9938,25.0217,24.8451,24.8637,149702.0
2024-11-26 10:30:00,26.74,26.82,26.73,26.8,104390.0,24.8544,24.9288,24.8451,24.9102,104390.0
2024-11-26 11:00:00,26.8,26.8,26.65,26.7,179554.0,24.9102,24.9102,24.7708,24.8172,179554.0
2024-11-26 11:30:00,26.69,26.71,26.58,26.6,158997.0,24.808,24.8265,24.7057,24.7243,158997.0
2024-11-26 12:00:00,26.6,26.6,26.46,26.51,215743.0,24.7243,24.7243,24.5942,24.6406,215743.0
2024-11-26 12:30:00,26.51,26.67,26.51,26.64,208632.0,24.6406,24.7894,24.6406,24.7615,208632.0
2024-11-26 13:00:00,26.64,26.66,26.54,26.56,195957.0,24.7615,24.7801,24.6685,24.6871,195957.0
2024-11-26 13:30:00,26.56,26.65,26.54,26.64,117891.0,24.6871,24.7708,24.6685,24.7615,117891.0
2024-11-26 14:00:00,26.64,26.66,26.55,26.61,134513.0,24.7615,24.7801,24.6778,24.7336,134513.0
2024-11-26 14:30:00,26.6,26.64,26.57,26.59,112424.0,24.7243,24.7615,24.6964,24.715,112424.0
2024-11-26 15:00:00,26.6,26.63,26.57,26.63,119577.0,24.7243,24.7522,24.6964,24.7522,119577.0
2024-11-26 15:30:00,26.62,26.64,26.58,26.63,757118.0,24.7429,24.7615,24.7057,24.7522,757118.0
2024-11-27 09:30:00,26.6,26.98,26.59,26.95,364005.0,24.7243,25.0775,24.715,25.0496,364005.0
2024-11-27 10:00:00,26.95,27.05,26.93,27.01,160883.0,25.0496,25.1426,25.031,25.1054,160883.0
2024-11-27 10:30:00,27.02,27.24,27.0,27.22,194179.0,25.1147,25.3192,25.0961,25.3006,194179.0
2024-11-27 11:00:00,27.22,27.33,27.16,27.32,245003.0,25.3006,25.4028,25.2448,25.3935,245003.0
2024-11-27 11:30:00,27.32,27.33,27.18,27.2,139558.0,25.3935,25.4028,25.2634,25.282,139558.0
2024-11-27 12:00:00,27.2,27.24,27.17,27.23,98619.0,25.282,25.3192,25.2541,25.3099,98619.0
2024-11-27 12:30:00,27.22,27.24,27.15,27.16,156657.0,25.3006,25.3192,25.2355,25.2448,156657.0
2024-11-27 13:00:00,27.16,27.2,27.14,27.17,104753.0,25.2448,25.282,25.2262,25.2541,104753.0
2024-11-27 13:30:00,27.16,27.22,27.15,27.21,102141.0,25.2448,25.3006,25.2355,25.2913,102141.0
2024-11-27 14:00:00,27.2,27.21,27.14,27.18,97523.0,25.282,25.2913,25.2262,25.2634,97523.0
2024-11-27 14:30:00,27.17,27.18,27.09,27.13,222328.0,25.2541,25.2634,25.1797,25.2169,222328.0
2024-11-27 15:00:00,27.12,27.12,27.06,27.06,134316.0,25.2076,25.2076,25.1519,25.1519,134316.0
2024-11-27 15:30:00,27.07,27.12,27.02,27.03,734363.0,25.1612,25.2076,25.1147,25.124,734363.0
2024-11-29 09:30:00,27.07,27.08,26.94,27.0,185888.0,25.1612,25.1705,25.0403,25.0961,185888.0
2024-11-29 10:00:00,27.0,27.14,26.98,27.11,93081.0,25.0961,25.2262,25.0775,25.1983,93081.0
2024-11-29 10:30:00,27.1,27.13,27.04,27.1,109253.0,25.189,25.2169,25.1333,25.189,109253.0
2024-11-29 11:00:00,27.1,27.11,26.99,27.04,157376.0,25.189,25.1983,25.0868,25.1333,157376.0
2024-11-29 11:30:00,27.04,27.04,26.99,27.01,109388.0,25.1333,25.1333,25.0868,25.1054,109388.0
2024-11-29 12:00:00,27.01,27.03,26.98,27.01,152057.0,25.1054,25.124,25.0775,25.1054,152057.0
2024-11-29 12:30:00,27.01,27.06,26.99,27.04,322415.0,25.1054,25.1519,25.0868,25.1333,322415.0
2024-12-02 09:30:00,26.98,27.05,26.72,26.74,270537.0,25.0775,25.1426,24.8358,24.8544,270537.0
2024-12-02 10:00:00,26.73,26.81,26.66,26.79,124245.0,24.8451,24.9195,24.7801,24.9009,124245.0
2024-12-02 10:30:00,26.78,26.88,26.76,26.8,107017.0,24.8916,24.9846,24.873,24.9102,107017.0
2024-12-02 11:00:00,26.79,26.87,26.72,26.83,191865.0,24.9009,24.9753,24.8358,24.9381,191865.0
2024-12-02 11:30:00,26.83,26.88,26.8,26.88,68540.0,24.9381,24.9846,24.9102,24.9846,68540.0
2024-12-02 12:00:00,26.88,26.96,26.85,26.96,125218.0,24.9846,25.0589,24.9567,25.0589,125218.0
2024-12-02 12:30:00,26.95,27.0,26.95,26.96,152495.0,25.0496,25.0961,25.0496,25.0589,152495.0
2024-12-02 13:00:00,26.96,27.13,26.95,27.12,158022.0,25.0589,25.2169,25.0496,25.2076,158022.0
2024-12-02 13:30:00,27.11,27.14,27.07,27.1,109625.0,25.1983,25.2262,25.1612,25.189,109625.0
2024-12-02 14:00:00,27.1,27.12,27.01,27.02,179742.0,25.189,25.2076,25.1054,25.1147,179742.0
2024-12-02 14:30:00,27.01,27.03,26.87,26.89,286993.0,25.1054,25.124,24.9753,24.9938,286993.0
2024-12-02 15:00:00,26.89,26.94,26.82,26.89,255272.0,24.9938,25.0403,24.9288,24.9938,255272.0
2024-12-02 15:30:00,26.89,27.07,26.87,27.05,1041037.0,24.9938,25.1612,24.9753,25.1426,1041037.0
2024-12-03 09:30:00,27.11,27.45,27.11,27.42,598309.0,25.1983,25.5144,25.1983,25.4865,598309.0
2024-12-03 10:00:00,27.41,27.43,27.32,27.38,172853.0,25.4772,25.4958,25.3935,25.4493,172853.0
2024-12-03 10:30:00,27.38,27.44,27.27,27.31,159243.0,25.4493,25.5051,25.3471,25.3842,159243.0
2024-12-03 11:00:00,27.3,27.32,27.2,27.28,381539.0,25.3749,25.3935,25.282,25.3563,381539.0
2024-12-03 11:30:00,27.28,27.3,27.1,27.16,182920.0,25.3563,25.3749,25.189,25.2448,182920.0
2024-12-03 12:00:00,27.16,27.19,27.11,27.16,136189.0,25.2448,25.2727,25.1983,25.2448,136189.0
2024-12-03 12:30:00,27.15,27.24,27.11,27.22,105871.0,25.2355,25.3192,25.1983,25.3006,105871.0
2024-12-03 13:00:00,27.22,27.29,27.2,27.28,193435.0,25.3006,25.3656,25.282,25.3563,193435.0
2024-12-03 13:30:00,27.28,27.29,27.2,27.28,349887.0,25.3563,25.3656,25.282,25.3563,349887.0
2024-12-03 14:00:00,27.28,27.33,27.24,27.32,374567.0,25.3563,25.4028,25.3192,25.3935,374567.0
2024-12-03 14:30:00,27.31,27.36,27.29,27.32,372924.0,25.3842,25.4307,25.3656,25.3935,372924.0
2024-12-03 15:00:00,27.32,27.39,27.29,27.37,195856.0,25.3935,25.4586,25.3656,25.44,195856.0
2024-12-03 15:30:00,27.37,27.37,27.28,27.33,1006183.0,25.44,25.44,25.3563,25.4028,1006183.0
2024-12-04 09:30:00,27.3,27.42,27.19,27.2,246936.0,25.3749,25.4865,25.2727,25.282,246936.0
2024-12-04 10:00:00,27.21,27.21,27.12,27.12,156850.0,25.2913,25.2913,25.2076,25.2076,156850.0
2024-12-04 10:30:00,27.12,27.12,27.01,27.03,252991.0,25.2076,25.2076,25.1054,25.124,252991.0
2024-12-04 11:00:00,27.03,27.15,26.96,27.09,209573.0,25.124,25.2355,25.0589,25.1797,209573.0
2024-12-04 11:30:00,27.09,27.1,26.99,27.03,238170.0,25.1797,25.189,25.0868,25.124,238170.0
2024-12-04 12:00:00,27.02,27.03,26.94,26.94,320519.0,25.1147,25.124,25.0403,25.0403,320519.0
2024-12-04 12:30:00,26.94,26.95,26.82,26.88,389232.0,25.0403,25.0496,24.9288,24.9846,389232.0
2024-12-04 13:00:00,26.88,26.94,26.85,26.86,263667.0,24.9846,25.0403,24.9567,24.966,263667.0
2024-12-04 13:30:00,26.85,26.86,26.74,26.84,743150.0,24.9567,24.966,24.8544,24.9474,743150.0
2024-12-04 14:00:00,26.84,26.86,26.75,26.77,303003.0,24.9474,24.966,24.8637,24.8823,303003.0
2024-12-04 14:30:00,26.77,26.79,26.72,26.76,546926.0,24.8823,24.9009,24.8358,24.873,546926.0
2024-12-04 15:00:00,26.76,26.81,26.72,26.8,640195.0,24.873,24.9195,24.8358,24.9102,640195.0
2024-12-04 15:30:00,26.8,26.88,26.74,26.87,2218101.0,24.9102,24.9846,24.8544,24.9753,2218101.0
2024-12-05 09:30:00,26.83,27.18,26.83,27.11,492249.0,24.9381,25.2634,24.9381,25.1983,492249.0
2024-12-05 10:00:00,27.11,27.12,26.96,26.99,141732.0,25.1983,25.2076,25.0589,25.0868,141732.0
2024-12-05 10:30:00,26.98,27.03,26.95,27.0,101725.0,25.0775,25.124,25.0496,25.0961,101725.0
2024-12-05 11:00:00,27.0,27.08,26.98,27.07,89159.0,25.0961,25.1705,25.0775,25.1612,89159.0
2024-12-05 11:30:00,27.07,27.07,26.98,26.99,74274.0,25.1612,25.1612,25.0775,25.0868,74274.0
2024-12-05 12:00:00,26.99,27.0,26.94,26.96,90947.0,25.0868,25.0961,25.0403,25.0589,90947.0
2024-12-05 12:30:00,26.96,27.04,26.95,27.03,85704.0,25.0589,25.1333,25.0496,25.124,85704.0
2024-12-05 13:00:00,27.03,27.07,26.98,27.05,99906.0,25.124,25.1612,25.0775,25.1426,99906.0
2024-12-05 13:30:00,27.05,27.08,27.03,27.03,101595.0,25.1426,25.1705,25.124,25.124,101595.0
2024-12-05 14:00:00,27.04,27.05,26.94,26.95,253663.0,25.1333,25.1426,25.0403,25.0496,253663.0
2024-12-05 14:30:00,26.95,27.0,26.92,26.98,190066.0,25.0496,25.0961,25.0217,25.0775,190066.0
2024-12-05 15:00:00,26.98,27.01,26.94,26.96,106498.0,25.0775,25.1054,25.0403,25.0589,106498.0
2024-12-05 15:30:00,26.96,27.01,26.95,26.98,486040.0,25.0589,25.1054,25.0496,25.0775,486040.0
2024-12-06 09:30:00,26.84,27.08,26.84,26.85,162949.0,24.9474,25.1705,24.9474,24.9567,162949.0
2024-12-06 10:00:00,26.84,26.86,26.75,26.83,176061.0,24.9474,24.966,24.8637,24.9381,176061.0
2024-12-06 10:30:00,26.83,26.85,26.78,26.83,122642.0,24.9381,24.9567,24.8916,24.9381,122642.0
2024-12-06 11:00:00,26.83,26.84,26.75,26.75,105738.0,24.9381,24.9474,24.8637,24.8637,105738.0
2024-12-06 11:30:00,26.75,26.75,26.68,26.69,85422.0,24.8637,24.8637,24.7987,24.808,85422.0
2024-12-06 12:00:00,26.69,26.7,26.62,26.69,94920.0,24.808,24.8172,24.7429,24.808,94920.0
2024-12-06 12:30:00,26.69,26.7,26.64,26.69,65633.0,24.808,24.8172,24.7615,24.808,65633.0
2024-12-06 13:00:00,26.69,26.69,26.65,26.67,67657.0,24.808,24.808,24.7708,24.7894,67657.0
2024-12-06 13:30:00,26.66,26.67,26.6,26.62,106062.0,24.7801,24.7894,24.7243,24.7429,106062.0
2024-12-06 14:00:00,26.61,26.62,26.56,26.6,103381.0,24.7336,24.7429,24.6871,24.7243,103381.0
2024-12-06 14:30:00,26.6,26.64,26.59,26.63,106116.0,24.7243,24.7615,24.715,24.7522,106116.0
2024-12-06 15:00:00,26.63,26.7,26.62,26.68,176996.0,24.7522,24.8172,24.7429,24.7987,176996.0
2024-12-06 15:30:00,26.69,26.83,26.66,26.8,855388.0,24.808,24.9381,24.7801,24.9102,855388.0
2024-12-09 09:30:00,26.8,27.05,26.76,27.0,269906.0,24.9102,25.1426,24.873,25.0961,269906.0
2024-12-09 10:00:00,27.01,27.15,26.97,27.1,398139.0,25.1054,25.2355,25.0682,25.189,398139.0
2024-12-09 10:30:00,27.1,27.26,27.07,27.25,620891.0,25.189,25.3378,25.1612,25.3285,620891.0
2024-12-09 11:00:00,27.25,27.28,27.1,27.14,227532.0,25.3285,25.3563,25.189,25.2262,227532.0
2024-12-09 11:30:00,27.13,27.13,27.03,27.07,165365.0,25.2169,25.2169,25.124,25.1612,165365.0
2024-12-09 12:00:00,27.06,27.06,26.99,27.01,175985.0,25.1519,25.1519,25.0868,25.1054,175985.0
2024-12-09 12:30:00,27.01,27.09,26.97,26.99,212918.0,25.1054,25.1797,25.0682,25.0868,212918.0
2024-12-09 13:00:00,26.99,27.03,26.9,26.9,153617.0,25.0868,25.124,25.0031,25.0031,153617.0
2024-12-09 13:30:00,26.91,26.95,26.89,26.91,96875.0,25.0124,25.0496,24.9938,25.0124,96875.0
2024-12-09 14:00:00,26.9,26.92,26.84,26.85,157262.0,25.0031,25.0217,24.9474,24.9567,157262.0
2024-12-09 14:30:00,26.85,26.89,26.81,26.85,182149.0,24.9567,24.9938,24.9195,24.9567,182149.0
2024-12-09 15:00:00,26.84,26.91,26.82,26.89,184767.0,24.9474,25.0124,24.9288,24.9938,184767.0
2024-12-09 15:30:00,26.89,26.94,26.89,26.9,626275.0,24.9938,25.0403,24.9938,25.0031,626275.0
2024-12-10 09:30:00,26.92,26.99,26.12,26.28,559838.0,25.0217,25.0868,24.2781,24.4269,559838.0
2024-12-10 10:00:00,26.28,26.34,26.24,26.32,264224.0,24.4269,24.4826,24.3897,24.464,264224.0
2024-12-10 10:30:00,26.32,26.49,26.31,26.47,190846.0,24.464,24.6221,24.4547,24.6035,190846.0
2024-12-10 11:00:00,26.46,26.5,26.39,26.47,284811.0,24.5942,24.6314,24.5291,24.6035,284811.0
2024-12-10 11:30:00,26.46,26.58,26.45,26.58,173688.0,24.5942,24.7057,24.5849,24.7057,173688.0
2024-12-10 12:00:00,26.58,26.62,26.53,26.53,193922.0,24.7057,24.7429,24.6592,24.6592,193922.0
2024-12-10 12:30:00,26.52,26.57,26.5,26.56,98866.0,24.6499,24.6964,24.6314,24.6871,98866.0
2024-12-10 13:00:00,26.55,26.62,26.52,26.55,112960.0,24.6778,24.7429,24.6499,24.6778,112960.0
2024-12-10 13:30:00,26.55,26.61,26.55,26.57,122824.0,24.6778,24.7336,24.6778,24.6964,122824.0
2024-12-10 14:00:00,26.57,26.64,26.55,26.59,209898.0,24.6964,24.7615,24.6778,24.715,209898.0
2024-12-10 14:30:00,26.59,26.64,26.58,26.61,119741.0,24.715,24.7615,24.7057,24.7336,119741.0
2024-12-10 15:00:00,26.61,26.64,26.58,26.58,117170.0,24.7336,24.7615,24.7057,24.7057,117170.0
2024-12-10 15:30:00,26.59,26.6,26.42,26.47,848128.0,24.715,24.7243,24.557,24.6035,848128.0
2024-12-11 09:30:00,26.31,26.38,26.21,26.29,519902.0,24.4547,24.5198,24.3618,24.4362,519902.0
2024-12-11 10:00:00,26.29,26.29,26.2,26.21,252754.0,24.4362,24.4362,24.3525,24.3618,252754.0
2024-12-11 10:30:00,26.2,26.21,26.12,26.15,177344.0,24.3525,24.3618,24.2781,24.306,177344.0
2024-12-11 11:00:00,26.16,26.17,26.07,26.08,235592.0,24.3153,24.3246,24.2317,24.241,235592.0
2024-12-11 11:30:00,26.08,26.21,26.06,26.16,116974.0,24.241,24.3618,24.2224,24.3153,116974.0
2024-12-11 12:00:00,26.16,26.2,26.11,26.12,127223.0,24.3153,24.3525,24.2689,24.2781,127223.0
2024-12-11 12:30:00,26.13,26.15,26.08,26.09,195223.0,24.2874,24.306,24.241,24.2503,195223.0
2024-12-11 13:00:00,26.09,26.12,26.04,26.08,177686.0,24.2503,24.2781,24.2038,24.241,177686.0
2024-12-11 13:30:00,26.09,26.1,26.0,26.01,181444.0,24.2503,24.2596,24.1666,24.1759,181444.0
2024-12-11 14:00:00,26.01,26.12,25.95,26.1,316246.0,24.1759,24.2781,24.1201,24.2596,316246.0
2024-12-11 14:30:00,26.1,26.11,26.02,26.05,227919.0,24.2596,24.2689,24.1852,24.2131,227919.0
2024-12-11 15:00:00,26.06,26.11,26.04,26.05,256597.0,24.2224,24.2689,24.2038,24.2131,256597.0
2024-12-11 15:30:00,26.05,26.07,25.96,25.98,578477.0,24.2131,24.2317,24.1294,24.148,578477.0
2024-12-12 09:30:00,25.95,25.99,25.58,25.64,411632.0,24.1201,24.1573,23.7762,23.832,411632.0
2024-12-12 10:00:00,25.64,25.74,25.6,25.61,212384.0,23.832,23.9249,23.7948,23.8041,212384.0
2024-12-12 10:30:00,25.61,25.67,25.56,25.66,187312.0,23.8041,23.8599,23.7576,23.8506,187312.0
2024-12-12 11:00:00,25.65,25.71,25.61,25.71,220625.0,23.8413,23.8971,23.8041,23.8971,220625.0
2024-12-12 11:30:00,25.71,25.75,25.67,25.68,211858.0,23.8971,23.9342,23.8599,23.8692,211858.0
2024-12-12 12:00:00,25.67,25.82,25.66,25.82,181333.0,23.8599,23.9993,23.8506,23.9993,181333.0
2024-12-12 12:30:00,25.83,25.86,25.78,25.8,140420.0,24.0086,24.0365,23.9621,23.9807,140420.0
2024-12-12 13:00:00,25.79,25.83,25.77,25.8,155628.0,23.9714,24.0086,23.9528,23.9807,155628.0
2024-12-12 13:30:00,25.8,25.8,25.69,25.75,167040.0,23.9807,23.9807,23.8785,23.9342,167040.0
2024-12-12 14:00:00,25.75,25.78,25.72,25.76,288264.0,23.9342,23.9621,23.9064,23.9435,288264.0
2024-12-12 14:30:00,25.77,25.81,25.74,25.79,310428.0,23.9528,23.99,23.9249,23.9714,310428.0
2024-12-12 15:00:00,25.79,25.91,25.79,25.89,356476.0,23.9714,24.083,23.9714,24.0644,356476.0
2024-12-12 15:30:00,25.9,25.93,25.8,25.81,1189162.0,24.0737,24.1015,23.9807,23.99,1189162.0
2024-12-13 09:30:00,25.79,25.85,25.23,25.26,789764.0,23.9714,24.0272,23.4509,23.4788,789764.0
2024-12-13 10:00:00,25.26,25.44,25.24,25.4,383953.0,23.4788,23.6461,23.4602,23.6089,383953.0
2024-12-13 10:30:00,25.4,25.56,25.33,25.55,517666.0,23.6089,23.7576,23.5439,23.7483,517666.0
2024-12-13 11:00:00,25.54,25.62,25.45,25.46,399715.0,23.739,23.8134,23.6554,23.6647,399715.0
2024-12-13 11:30:00,25.46,25.5,25.39,25.46,351949.0,23.6647,23.7019,23.5996,23.6647,351949.0
2024-12-13 12:00:00,25.46,25.48,25.35,25.42,229836.0,23.6647,23.6833,23.5624,23.6275,229836.0
2024-12-13 12:30:00,25.43,25.43,25.35,25.37,126484.0,23.6368,23.6368,23.5624,23.581,126484.0
2024-12-13 13:00:00,25.38,25.44,25.35,25.44,197532.0,23.5903,23.6461,23.5624,23.6461,197532.0
2024-12-13 13:30:00,25.43,25.56,25.43,25.47,258262.0,23.6368,23.7576,23.6368,23.674,258262.0
2024-12-13 14:00:00,25.47,25.51,25.44,25.45,344533.0,23.674,23.7112,23.6461,23.6554,344533.0
2024-12-13 14:30:00,25.45,25.51,25.44,25.48,221237.0,23.6554,23.7112,23.6461,23.6833,221237.0
2024-12-13 15:00:00,25.48,25.56,25.44,25.44,265414.0,23.6833,23.7576,23.6461,23.6461,265414.0
2024-12-13 15:30:00,25.45,25.54,25.4,25.52,864619.0,23.6554,23.739,23.6089,23.7205,864619.0
2024-12-16 09:30:00,24.42,24.44,24.06,24.2,664838.0,23.3592,23.3783,23.0148,23.1487,664838.0
2024-12-16 10:00:00,24.2,24.35,24.2,24.24,247834.0,23.1487,23.2922,23.1487,23.187,247834.0
2024-12-16 10:30:00,24.24,24.4,24.24,24.33,362590.0,23.187,23.34,23.187,23.2731,362590.0
2024-12-16 11:00:00,24.33,24.53,24.31,24.39,309701.0,23.2731,23.4644,23.254,23.3305,309701.0
2024-12-16 11:30:00,24.4,24.64,24.38,24.59,243335.0,23.34,23.5696,23.3209,23.5218,243335.0
2024-12-16 12:00:00,24.59,24.62,24.48,24.53,260704.0,23.5218,23.5505,23.4166,23.4644,260704.0
2024-12-16 12:30:00,24.52,24.53,24.37,24.38,381611.0,23.4548,23.4644,23.3113,23.3209,381611.0
2024-12-16 13:00:00,24.38,24.38,24.22,24.22,210570.0,23.3209,23.3209,23.1679,23.1679,210570.0
2024-12-16 13:30:00,24.23,24.24,24.16,24.18,179679.0,23.1774,23.187,23.1105,23.1296,179679.0
2024-12-16 14:00:00,24.17,24.19,23.93,23.93,470246.0,23.12,23.1392,22.8905,22.8905,470246.0
2024-12-16 14:30:00,23.93,24.03,23.84,24.02,498735.0,22.8905,22.9861,22.8044,22.9766,498735.0
2024-12-16 15:00:00,24.02,24.06,23.89,23.93,548444.0,22.9766,23.0148,22.8522,22.8905,548444.0
2024-12-16 15:30:00,23.94,23.96,23.82,23.87,1818426.0,22.9,22.9192,22.7852,22.8331,1818426.0
2024-12-17 09:30:00,23.43,23.85,23.41,23.63,432622.0,22.4122,22.8139,22.3931,22.6035,432622.0
2024-12-17 10:00:00,23.63,23.81,23.56,23.68,272238.0,22.6035,22.7757,22.5365,22.6513,272238.0
2024-12-17 10:30:00,23.69,23.7,23.53,23.55,397385.0,22.6609,22.6705,22.5078,22.527,397385.0
2024-12-17 11:00:00,23.55,23.7,23.5,23.58,466687.0,22.527,22.6705,22.4791,22.5557,466687.0
2024-12-17 11:30:00,23.59,23.59,23.4,23.48,403953.0,22.5652,22.5652,22.3835,22.46,403953.0
2024-12-17 12:00:00,23.47,23.54,23.4,23.42,342566.0,22.4504,22.5174,22.3835,22.4026,342566.0
2024-12-17 12:30:00,23.42,23.51,23.37,23.41,260693.0,22.4026,22.4887,22.3548,22.3931,260693.0
2024-12-17 13:00:00,23.4,23.54,23.37,23.46,207196.0,22.3835,22.5174,22.3548,22.4409,207196.0
2024-12-17 13:30:00,23.45,23.54,23.39,23.49,306573.0,22.4313,22.5174,22.3739,22.4696,306573.0
2024-12-17 14:00:00,23.49,23.58,23.47,23.56,262445.0,22.4696,22.5557,22.4504,22.5365,262445.0
2024-12-17 14:30:00,23.56,23.63,23.53,23.59,263853.0,22.5365,22.6035,22.5078,22.5652,263853.0
2024-12-17 15:00:00,23.59,23.62,23.49,23.56,641515.0,22.5652,22.5939,22.4696,22.5365,641515.0
2024-12-17 15:30:00,23.57,23.61,23.49,23.6,981064.0,22.5461,22.5844,22.4696,22.5748,981064.0
2024-12-18 09:30:00,23.53,23.6,23.31,23.34,234907.0,22.5078,22.5748,22.2974,22.3261,234907.0
2024-12-18 10:00:00,23.34,23.43,23.29,23.33,225985.0,22.3261,22.4122,22.2783,22.3165,225985.0
2024-12-18 10:30:00,23.34,23.39,23.29,23.3,195320.0,22.3261,22.3739,22.2783,22.2878,195320.0
2024-12-18 11:00:00,23.3,23.32,23.19,23.24,280898.0,22.2878,22.307,22.1826,22.2304,280898.0
2024-12-18 11:30:00,23.24,23.24,23.09,23.1,223461.0,22.2304,22.2304,22.087,22.0965,223461.0
2024-12-18 12:00:00,23.1,23.16,23.03,23.14,583566.0,22.0965,22.1539,22.0296,22.1348,583566.0
2024-12-18 12:30:00,23.14,23.25,23.12,23.12,380594.0,22.1348,22.24,22.1156,22.1156,380594.0
2024-12-18 13:00:00,23.12,23.13,23.04,23.08,221844.0,22.1156,22.1252,22.0391,22.0774,221844.0
2024-12-18 13:30:00,23.08,23.22,23.04,23.19,373609.0,22.0774,22.2113,22.0391,22.1826,373609.0
2024-12-18 14:00:00,23.19,23.2,23.05,23.11,409025.0,22.1826,22.1922,22.0487,22.1061,409025.0
2024-12-18 14:30:00,23.11,23.31,23.11,23.18,438358.0,22.1061,22.2974,22.1061,22.173,438358.0
2024-12-18 15:00:00,23.17,23.4,23.17,23.37,547257.0,22.1635,22.3835,22.1635,22.3548,547257.0
2024-12-18 15:30:00,23.37,23.47,23.33,23.41,1837679.0,22.3548,22.4504,22.3165,22.3931,1837679.0
2024-12-19 09:30:00,23.33,23.58,23.26,23.34,373585.0,22.3165,22.5557,22.2496,22.3261,373585.0
2024-12-19 10:00:00,23.34,23.49,23.32,23.46,203155.0,22.3261,22.4696,22.307,22.4409,203155.0
2024-12-19 10:30:00,23.46,23.66,23.41,23.62,284174.0,22.4409,22.6322,22.3931,22.5939,284174.0
2024-12-19 11:00:00,23.61,23.65,23.49,23.6,267882.0,22.5844,22.6226,22.4696,22.5748,267882.0
2024-12-19 11:30:00,23.61,23.61,23.37,23.37,209303.0,22.5844,22.5844,22.3548,22.3548,209303.0
2024-12-19 12:00:00,23.37,23.39,23.3,23.3,219917.0,22.3548,22.3739,22.2878,22.2878,219917.0
2024-12-19 12:30:00,23.31,23.39,23.28,23.29,384408.0,22.2974,22.3739,22.2687,22.2783,384408.0
2024-12-19 13:00:00,23.29,23.31,23.23,23.27,143830.0,22.2783,22.2974,22.2209,22.2591,143830.0
2024-12-19 13:30:00,23.27,23.34,23.22,23.3,151851.0,22.2591,22.3261,22.2113,22.2878,151851.0
2024-12-19 14:00:00,23.3,23.33,23.23,23.29,147261.0,22.2878,22.3165,22.2209,22.2783,147261.0
2024-12-19 14:30:00,23.29,23.31,23.09,23.09,314481.0,22.2783,22.2974,22.087,22.087,314481.0
2024-12-19 15:00:00,23.09,23.19,23.08,23.19,282928.0,22.087,22.1826,22.0774,22.1826,282928.0
2024-12-19 15:30:00,23.19,23.29,23.12,23.12,1435787.0,22.1826,22.2783,22.1156,22.1156,1435787.0
2024-12-20 09:30:00,23.08,23.29,22.9,23.19,274820.0,22.0774,22.2783,21.9052,22.1826,274820.0
2024-12-20 10:00:00,23.2,23.29,23.18,23.29,225269.0,22.1922,22.2783,22.173,22.2783,225269.0
2024-12-20 10:30:00,23.29,23.35,23.21,23.23,302595.0,22.2783,22.3357,22.2017,22.2209,302595.0
2024-12-20 11:00:00,23.23,23.27,23.16,23.24,308577.0,22.2209,22.2591,22.1539,22.2304,308577.0
2024-12-20 11:30:00,23.25,23.38,23.21,23.37,209693.0,22.24,22.3644,22.2017,22.3548,209693.0
2024-12-20 12:00:00,23.37,23.39,23.27,23.3,156792.0,22.3548,22.3739,22.2591,22.2878,156792.0
2024-12-20 12:30:00,23.29,23.36,23.26,23.3,124030.0,22.2783,22.3452,22.2496,22.2878,124030.0
2024-12-20 13:00:00,23.3,23.32,23.25,23.25,131967.0,22.2878,22.307,22.24,22.24,131967.0
2024-12-20 13:30:00,23.25,23.27,23.21,23.22,152729.0,22.24,22.2591,22.2017,22.2113,152729.0
2024-12-20 14:00:00,23.21,23.34,23.21,23.34,122672.0,22.2017,22.3261,22.2017,22.3261,122672.0
2024-12-20 14:30:00,23.34,23.42,23.33,23.38,182079.0,22.3261,22.4026,22.3165,22.3644,182079.0
2024-12-20 15:00:00,23.38,23.4,23.17,23.18,410481.0,22.3644,22.3835,22.1635,22.173,410481.0
2024-12-20 15:30:00,23.18,23.24,23.12,23.17,1306072.0,22.173,22.2304,22.1156,22.1635,1306072.0
2024-12-23 09:30:00,22.95,23.14,22.72,22.74,347202.0,21.953,22.1348,21.733,21.7522,347202.0
2024-12-23 10:00:00,22.73,22.76,22.61,22.65,305566.0,21.7426,21.7713,21.6278,21.6661,305566.0
2024-12-23 10:30:00,22.66,22.77,22.54,22.57,205804.0,21.6756,21.7809,21.5608,21.5895,205804.0
2024-12-23 11:00:00,22.56,22.7,22.51,22.66,238997.0,21.58,21.7139,21.5321,21.6756,238997.0
2024-12-23 11:30:00,22.66,22.69,22.6,22.64,144119.0,21.6756,21.7043,21.6182,21.6565,144119.0
2024-12-23 12:00:00,22.65,22.75,22.61,22.64,208580.0,21.6661,21.7617,21.6278,21.6565,208580.0
2024-12-23 12:30:00,22.64,22.71,22.63,22.68,129980.0,21.6565,21.7235,21.6469,21.6948,129980.0
2024-12-23 13:00:00,22.68,22.88,22.68,22.87,155910.0,21.6948,21.8861,21.6948,21.8765,155910.0
2024-12-23 13:30:00,22.87,22.87,22.68,22.69,178617.0,21.8765,21.8765,21.6948,21.7043,178617.0
2024-12-23 14:00:00,22.69,22.78,22.68,22.75,225045.0,21.7043,21.7904,21.6948,21.7617,225045.0
2024-12-23 14:30:00,22.75,22.78,22.71,22.73,235651.0,21.7617,21.7904,21.7235,21.7426,235651.0
2024-12-23 15:00:00,22.74,22.84,22.7,22.79,265040.0,21.7522,21.8478,21.7139,21.8,265040.0
2024-12-23 15:30:00,22.79,22.86,22.77,22.84,879809.0,21.8,21.8669,21.7809,21.8478,879809.0
2024-12-24 09:30:00,22.77,22.93,22.68,22.79,223610.0,21.7809,21.9339,21.6948,21.8,223610.0
2024-12-24 10:00:00,22.79,22.92,22.76,22.91,204765.0,21.8,21.9243,21.7713,21.9148,204765.0
2024-12-24 10:30:00,22.92,22.98,22.89,22.94,184011.0,21.9243,21.9817,21.8956,21.9435,184011.0
2024-12-24 11:00:00,22.95,22.98,22.93,22.95,142116.0,21.953,21.9817,21.9339,21.953,142116.0
2024-12-24 11:30:00,22.95,22.98,22.89,22.92,143756.0,21.953,21.9817,21.8956,21.9243,143756.0
2024-12-24 12:00:00,22.91,22.94,22.89,22.91,117930.0,21.9148,21.9435,21.8956,21.9148,117930.0
2024-12-24 12:30:00,22.91,22.94,22.88,22.91,356759.0,21.9148,21.9435,21.8861,21.9148,356759.0
2024-12-26 09:30:00,22.82,22.92,22.74,22.85,205871.0,21.8287,21.9243,21.7522,21.8574,205871.0
2024-12-26 10:00:00,22.86,22.9,22.81,22.86,481197.0,21.8669,21.9052,21.8191,21.8669,481197.0
2024-12-26 10:30:00,22.85,22.86,22.77,22.8,182172.0,21.8574,21.8669,21.7809,21.8095,182172.0
2024-12-26 11:00:00,22.8,22.84,22.78,22.84,178946.0,21.8095,21.8478,21.7904,21.8478,178946.0
2024-12-26 11:30:00,22.84,23.0,22.83,22.99,126989.0,21.8478,22.0009,21.8382,21.9913,126989.0
2024-12-26 12:00:00,23.0,23.05,22.97,23.03,300547.0,22.0009,22.0487,21.9722,22.0296,300547.0
2024-12-26 12:30:00,23.02,23.04,22.98,22.98,70732.0,22.02,22.0391,21.9817,21.9817,70732.0
2024-12-26 13:00:00,22.98,22.98,22.93,22.93,63197.0,21.9817,21.9817,21.9339,21.9339,63197.0
2024-12-26 13:30:00,22.93,22.95,22.91,22.95,64606.0,21.9339,21.953,21.9148,21.953,64606.0
2024-12-26 14:00:00,22.95,22.95,22.85,22.89,119850.0,21.953,21.953,21.8574,21.8956,119850.0
2024-12-26 14:30:00,22.89,22.9,22.82,22.82,99773.0,21.8956,21.9052,21.8287,21.8287,99773.0
2024-12-26 15:00:00,22.81,22.83,22.77,22.82,215097.0,21.8191,21.8382,21.7809,21.8287,215097.0
2024-12-26 15:30:00,22.82,22.91,22.8,22.87,636148.0,21.8287,21.9148,21.8095,21.8765,636148.0
2024-12-27 09:30:00,22.71,22.84,22.66,22.78,212204.0,21.7235,21.8478,21.6756,21.7904,212204.0
2024-12-27 10:00:00,22.79,22.8,22.69,22.74,141065.0,21.8,21.8095,21.7043,21.7522,141065.0
2024-12-27 10:30:00,22.73,22.86,22.72,22.76,187760.0,21.7426,21.8669,21.733,21.7713,187760.0
2024-12-27 11:00:00,22.76,22.76,22.68,22.7,104290.0,21.7713,21.7713,21.6948,21.7139,104290.0
2024-12-27 11:30:00,22.7,22.7,22.49,22.5,229141.0,21.7139,21.7139,21.513,21.5226,229141.0
2024-12-27 12:00:00,22.5,22.64,22.49,22.61,228219.0,21.5226,21.6565,21.513,21.6278,228219.0
2024-12-27 12:30:00,22.61,22.65,22.57,22.6,143321.0,21.6278,21.6661,21.5895,21.6182,143321.0
2024-12-27 13:00:00,22.61,22.64,22.56,22.62,194401.0,21.6278,21.6565,21.58,21.6374,194401.0
2024-12-27 13:30:00,22.62,22.66,22.61,22.64,102322.0,21.6374,21.6756,21.6278,21.6565,102322.0
2024-12-27 14:00:00,22.64,22.67,22.62,22.64,224097.0,21.6565,21.6852,21.6374,21.6565,224097.0
2024-12-27 14:30:00,22.64,22.68,22.64,22.68,102909.0,21.6565,21.6948,21.6565,21.6948,102909.0
2024-12-27 15:00:00,22.67,22.68,22.64,22.66,168527.0,21.6852,21.6948,21.6565,21.6756,168527.0
2024-12-27 15:30:00,22.66,22.66,22.61,22.66,536864.0,21.6756,21.6756,21.6278,21.6756,536864.0
2024-12-30 09:30:00,22.6,22.64,22.18,22.28,400454.0,21.6182,21.6565,21.2165,21.3121,400454.0
2024-12-30 10:00:00,22.28,22.35,22.27,22.3,118985.0,21.3121,21.3791,21.3026,21.3313,118985.0
2024-12-30 10:30:00,22.3,22.35,22.26,22.32,236078.0,21.3313,21.3791,21.293,21.3504,236078.0
2024-12-30 11:00:00,22.32,22.45,22.32,22.44,114228.0,21.3504,21.4748,21.3504,21.4652,114228.0
2024-12-30 11:30:00,22.43,22.44,22.35,22.38,146712.0,21.4556,21.4652,21.3791,21.4078,146712.0
2024-12-30 12:00:00,22.38,22.52,22.37,22.52,214310.0,21.4078,21.5417,21.3982,21.5417,214310.0
2024-12-30 12:30:00,22.52,22.55,22.48,22.5,156869.0,21.5417,21.5704,21.5035,21.5226,156869.0
2024-12-30 13:00:00,22.5,22.6,22.49,22.6,106871.0,21.5226,21.6182,21.513,21.6182,106871.0
2024-12-30 13:30:00,22.6,22.63,22.57,22.61,105311.0,21.6182,21.6469,21.5895,21.6278,105311.0
2024-12-30 14:00:00,22.61,22.62,22.56,22.58,148380.0,21.6278,21.6374,21.58,21.5991,148380.0
2024-12-30 14:30:00,22.58,22.61,22.52,22.55,114239.0,21.5991,21.6278,21.5417,21.5704,114239.0
2024-12-30 15:00:00,22.54,22.55,22.49,22.53,150257.0,21.5608,21.5704,21.513,21.5513,150257.0
2024-12-30 15:30:00,22.53,22.59,22.49,22.54,700327.0,21.5513,21.6087,21.513,21.5608,700327.0
2024-12-31 09:30:00,22.6,23.07,22.54,23.04,583429.0,21.6182,22.0678,21.5608,22.0391,583429.0
2024-12-31 10:00:00,23.05,23.2,23.04,23.09,190854.0,22.0487,22.1922,22.0391,22.087,190854.0
2024-12-31 10:30:00,23.08,23.18,23.08,23.09,100222.0,22.0774,22.173,22.0774,22.087,100222.0
2024-12-31 11:00:00,23.09,23.12,23.06,23.07,97828.0,22.087,22.1156,22.0583,22.0678,97828.0
2024-12-31 11:30:00,23.07,23.15,23.06,23.13,131236.0,22.0678,22.1443,22.0583,22.1252,131236.0
2024-12-31 12:00:00,23.13,23.15,23.09,23.13,99741.0,22.1252,22.1443,22.087,22.1252,99741.0
2024-12-31 12:30:00,23.13,23.2,23.12,23.2,209785.0,22.1252,22.1922,22.1156,22.1922,209785.0
2024-12-31 13:00:00,23.2,23.21,23.08,23.14,207295.0,22.1922,22.2017,22.0774,22.1348,207295.0
2024-12-31 13:30:00,23.13,23.24,23.12,23.21,95115.0,22.1252,22.2304,22.1156,22.2017,95115.0
2024-12-31 14:00:00,23.21,23.26,23.21,23.24,124947.0,22.2017,22.2496,22.2017,22.2304,124947.0
2024-12-31 14:30:00,23.25,23.29,23.23,23.24,105515.0,22.24,22.2783,22.2209,22.2304,105515.0
2024-12-31 15:00:00,23.24,23.25,23.13,23.14,92344.0,22.2304,22.24,22.1252,22.1348,92344.0
2024-12-31 15:30:00,23.14,23.2,23.12,23.16,946746.0,22.1348,22.1922,22.1156,22.1539,946746.0
2025-01-02 09:30:00,23.29,23.62,23.24,23.41,225303.0,22.2783,22.5939,22.2304,22.3931,225303.0
2025-01-02 10:00:00,23.4,23.43,23.25,23.35,129688.0,22.3835,22.4122,22.24,22.3357,129688.0
2025-01-02 10:30:00,23.34,23.4,23.32,23.34,62786.0,22.3261,22.3835,22.307,22.3261,62786.0
2025-01-02 11:00:00,23.34,23.34,23.11,23.16,157591.0,22.3261,22.3261,22.1061,22.1539,157591.0
2025-01-02 11:30:00,23.16,23.25,23.11,23.23,100181.0,22.1539,22.24,22.1061,22.2209,100181.0
2025-01-02 12:00:00,23.24,23.33,23.24,23.28,114509.0,22.2304,22.3165,22.2304,22.2687,114509.0
2025-01-02 12:30:00,23.28,23.31,23.23,23.23,66305.0,22.2687,22.2974,22.2209,22.2209,66305.0
2025-01-02 13:00:00,23.23,23.24,23.16,23.18,101738.0,22.2209,22.2304,22.1539,22.173,101738.0
2025-01-02 13:30:00,23.18,23.19,23.12,23.19,102106.0,22.173,22.1826,22.1156,22.1826,102106.0
2025-01-02 14:00:00,23.19,23.2,23.12,23.19,130851.0,22.1826,22.1922,22.1156,22.1826,130851.0
2025-01-02 14:30:00,23.18,23.2,23.09,23.09,111611.0,22.173,22.1922,22.087,22.087,111611.0
2025-01-02 15:00:00,23.09,23.28,23.09,23.28,124758.0,22.087,22.2687,22.087,22.2687,124758.0
2025-01-02 15:30:00,23.28,23.3,23.21,23.28,509274.0,22.2687,22.2878,22.2017,22.2687,509274.0
2025-01-03 09:30:00,23.13,23.62,23.13,23.53,254877.0,22.1252,22.5939,22.1252,22.5078,254877.0
2025-01-03 10:00:00,23.52,23.62,23.5,23.52,283525.0,22.4983,22.5939,22.4791,22.4983,283525.0
2025-01-03 10:30:00,23.53,23.57,23.47,23.54,149614.0,22.5078,22.5461,22.4504,22.5174,149614.0
2025-01-03 11:00:00,23.54,23.61,23.46,23.55,120269.0,22.5174,22.5844,22.4409,22.527,120269.0
2025-01-03 11:30:00,23.55,23.57,23.51,23.56,94103.0,22.527,22.5461,22.4887,22.5365,94103.0
2025-01-03 12:00:00,23.56,23.66,23.55,23.6,144847.0,22.5365,22.6322,22.527,22.5748,144847.0
2025-01-03 12:30:00,23.6,23.62,23.55,23.57,116184.0,22.5748,22.5939,22.527,22.5461,116184.0
2025-01-03 13:00:00,23.56,23.61,23.52,23.6,163047.0,22.5365,22.5844,22.4983,22.5748,163047.0
2025-01-03 13:30:00,23.6,23.68,23.57,23.67,187195.0,22.5748,22.6513,22.5461,22.6418,187195.0
2025-01-03 14:00:00,23.68,23.78,23.63,23.76,183045.0,22.6513,22.747,22.6035,22.7278,183045.0
2025-01-03 14:30:00,23.77,23.81,23.74,23.8,145318.0,22.7374,22.7757,22.7087,22.7661,145318.0
2025-01-03 15:00:00,23.8,23.83,23.7,23.76,224976.0,22.7661,22.7948,22.6705,22.7278,224976.0
2025-01-03 15:30:00,23.76,23.83,23.73,23.82,1180813.0,22.7278,22.7948,22.6991,22.7852,1180813.0
2025-01-06 09:30:00,24.1,24.17,23.95,24.01,318241.0,23.0531,23.12,22.9096,22.967,318241.0
2025-01-06 10:00:00,24.01,24.05,23.83,23.86,150297.0,22.967,23.0052,22.7948,22.8235,150297.0
2025-01-06 10:30:00,23.86,23.88,23.79,23.85,171279.0,22.8235,22.8426,22.7565,22.8139,171279.0
2025-01-06 11:00:00,23.85,23.87,23.71,23.84,347624.0,22.8139,22.8331,22.68,22.8044,347624.0
2025-01-06 11:30:00,23.84,23.92,23.84,23.89,165530.0,22.8044,22.8809,22.8044,22.8522,165530.0
2025-01-06 12:00:00,23.89,23.93,23.82,23.92,140033.0,22.8522,22.8905,22.7852,22.8809,140033.0
2025-01-06 12:30:00,23.92,23.96,23.89,23.94,196950.0,22.8809,22.9192,22.8522,22.9,196950.0
2025-01-06 13:00:00,23.94,23.95,23.87,23.94,151372.0,22.9,22.9096,22.8331,22.9,151372.0
2025-01-06 13:30:00,23.94,23.99,23.91,23.92,124364.0,22.9,22.9479,22.8713,22.8809,124364.0
2025-01-06 14:00:00,23.93,23.94,23.88,23.92,127524.0,22.8905,22.9,22.8426,22.8809,127524.0
2025-01-06 14:30:00,23.91,23.98,23.91,23.98,138534.0,22.8713,22.9383,22.8713,22.9383,138534.0
2025-01-06 15:00:00,23.98,24.0,23.89,23.91,158770.0,22.9383,22.9574,22.8522,22.8713,158770.0
2025-01-06 15:30:00,23.92,23.95,23.86,23.94,581119.0,22.8809,22.9096,22.8235,22.9,581119.0
2025-01-07 09:30:00,24.05,24.18,24.05,24.15,321436.0,23.0052,23.1296,23.0052,23.1009,321436.0
2025-01-07 10:00:00,24.14,24.15,23.96,24.09,128525.0,23.0913,23.1009,22.9192,23.0435,128525.0
2025-01-07 10:30:00,24.1,24.11,23.92,24.01,151705.0,23.0531,23.0626,22.8809,22.967,151705.0
2025-01-07 11:00:00,24.02,24.04,23.93,23.95,220238.0,22.9766,22.9957,22.8905,22.9096,220238.0
2025-01-07 11:30:00,23.95,24.02,23.9,23.93,236828.0,22.9096,22.9766,22.8618,22.8905,236828.0
2025-01-07 12:00:00,23.93,24.01,23.91,23.94,119931.0,22.8905,22.967,22.8713,22.9,119931.0
2025-01-07 12:30:00,23.94,23.97,23.91,23.95,118110.0,22.9,22.9287,22.8713,22.9096,118110.0
2025-01-07 13:00:00,23.94,24.04,23.94,24.02,235116.0,22.9,22.9957,22.9,22.9766,235116.0
2025-01-07 13:30:00,24.02,24.06,23.99,24.04,132678.0,22.9766,23.0148,22.9479,22.9957,132678.0
2025-01-07 14:00:00,24.05,24.08,24.03,24.07,191462.0,23.0052,23.0339,22.9861,23.0244,191462.0
2025-01-07 14:30:00,24.06,24.09,24.05,24.08,223953.0,23.0148,23.0435,23.0052,23.0339,223953.0
2025-01-07 15:00:00,24.08,24.09,23.9,23.92,290271.0,23.0339,23.0435,22.8618,22.8809,290271.0
2025-01-07 15:30:00,23.91,23.92,23.85,23.85,669117.0,22.8713,22.8809,22.8139,22.8139,669117.0
2025-01-08 09:30:00,23.79,23.8,23.36,23.45,291766.0,22.7565,22.7661,22.3452,22.4313,291766.0
2025-01-08 10:00:00,23.46,23.67,23.43,23.55,127321.0,22.4409,22.6418,22.4122,22.527,127321.0
2025-01-08 10:30:00,23.55,23.62,23.51,23.54,103556.0,22.527,22.5939,22.4887,22.5174,103556.0
2025-01-08 11:00:00,23.54,23.6,23.53,23.57,77862.0,22.5174,22.5748,22.5078,22.5461,77862.0
2025-01-08 11:30:00,23.56,23.6,23.51,23.54,100326.0,22.5365,22.5748,22.4887,22.5174,100326.0
2025-01-08 12:00:00,23.54,23.57,23.51,23.53,84036.0,22.5174,22.5461,22.4887,22.5078,84036.0
2025-01-08 12:30:00,23.54,23.6,23.53,23.54,96548.0,22.5174,22.5748,22.5078,22.5174,96548.0
2025-01-08 13:00:00,23.54,23.57,23.44,23.48,110325.0,22.5174,22.5461,22.4217,22.46,110325.0
2025-01-08 13:30:00,23.48,23.5,23.43,23.46,147058.0,22.46,22.4791,22.4122,22.4409,147058.0
2025-01-08 14:00:00,23.47,23.61,23.46,23.58,76949.0,22.4504,22.5844,22.4409,22.5557,76949.0
2025-01-08 14:30:00,23.57,23.61,23.55,23.57,115806.0,22.5461,22.5844,22.527,22.5461,115806.0
2025-01-08 15:00:00,23.57,23.67,23.55,23.66,78539.0,22.5461,22.6418,22.527,22.6322,78539.0
2025-01-08 15:30:00,23.66,23.71,23.62,23.63,454244.0,22.6322,22.68,22.5939,22.6035,454244.0
2025-01-10 09:30:00,23.3,23.33,22.91,23.07,288583.0,22.2878,22.3165,21.9148,22.0678,288583.0
2025-01-10 10:00:00,23.06,23.13,23.01,23.01,365022.0,22.0583,22.1252,22.0104,22.0104,365022.0
2025-01-10 10:30:00,23.0,23.08,22.95,23.01,132986.0,22.0009,22.0774,21.953,22.0104,132986.0
2025-01-10 11:00:00,23.02,23.12,22.95,22.99,343725.0,22.02,22.1156,21.953,21.9913,343725.0
2025-01-10 11:30:00,22.98,23.07,22.97,22.99,206623.0,21.9817,22.0678,21.9722,21.9913,206623.0
2025-01-10 12:00:00,22.98,23.06,22.94,23.05,175381.0,21.9817,22.0583,21.9435,22.0487,175381.0
2025-01-10 12:30:00,23.05,23.18,23.05,23.17,97654.0,22.0487,22.173,22.0487,22.1635,97654.0
2025-01-10 13:00:00,23.16,23.17,23.07,23.08,118978.0,22.1539,22.1635,22.0678,22.0774,118978.0
2025-01-10 13:30:00,23.08,23.08,23.01,23.02,116081.0,22.0774,22.0774,22.0104,22.02,116081.0
2025-01-10 14:00:00,23.02,23.03,22.95,23.03,196224.0,22.02,22.0296,21.953,22.0296,196224.0
2025-01-10 14:30:00,23.03,23.03,22.96,23.01,97734.0,22.0296,22.0296,21.9626,22.0104,97734.0
2025-01-10 15:00:00,23.01,23.02,22.94,23.01,112786.0,22.0104,22.02,21.9435,22.0104,112786.0
2025-01-10 15:30:00,23.01,23.01,22.93,22.95,662265.0,22.0104,22.0104,21.9339,21.953,662265.0
2025-01-13 09:30:00,22.99,23.01,22.78,22.88,269614.0,21.9913,22.0104,21.7904,21.8861,269614.0
2025-01-13 10:00:00,22.89,22.91,22.82,22.84,60689.0,21.8956,21.9148,21.8287,21.8478,60689.0
2025-01-13 10:30:00,22.84,23.07,22.83,23.07,97097.0,21.8478,22.0678,21.8382,22.0678,97097.0
2025-01-13 11:00:00,23.07,23.23,23.05,23.16,356032.0,22.0678,22.2209,22.0487,22.1539,356032.0
2025-01-13 11:30:00,23.15,23.21,23.1,23.11,172327.0,22.1443,22.2017,22.0965,22.1061,172327.0
2025-01-13 12:00:00,23.11,23.18,23.06,23.08,174549.0,22.1061,22.173,22.0583,22.0774,174549.0
2025-01-13 12:30:00,23.08,23.14,23.03,23.12,78446.0,22.0774,22.1348,22.0296,22.1156,78446.0
2025-01-13 13:00:00,23.12,23.13,23.07,23.08,69969.0,22.1156,22.1252,22.0678,22.0774,69969.0
2025-01-13 13:30:00,23.08,23.19,23.08,23.19,46674.0,22.0774,22.1826,22.0774,22.1826,46674.0
2025-01-13 14:00:00,23.19,23.22,23.12,23.22,66642.0,22.1826,22.2113,22.1156,22.2113,66642.0
2025-01-13 14:30:00,23.23,23.23,23.15,23.17,113635.0,22.2209,22.2209,22.1443,22.1635,113635.0
2025-01-13 15:00:00,23.16,23.21,23.11,23.12,188565.0,22.1539,22.2017,22.1061,22.1156,188565.0
2025-01-13 15:30:00,23.12,23.21,23.11,23.2,394676.0,22.1156,22.2017,22.1061,22.1922,394676.0
2025-01-14 09:30:00,22.61,22.62,22.37,22.42,427712.0,21.6278,21.6374,21.3982,21.4461,427712.0
2025-01-14 10:00:00,22.42,22.5,22.27,22.29,400563.0,21.4461,21.5226,21.3026,21.3217,400563.0
2025-01-14 10:30:00,22.29,22.3,22.02,22.06,290022.0,21.3217,21.3313,21.0634,21.1017,290022.0
2025-01-14 11:00:00,22.05,22.06,21.89,21.92,375096.0,21.0921,21.1017,20.9391,20.9678,375096.0
2025-01-14 11:30:00,21.91,21.98,21.87,21.96,287026.0,20.9582,21.0252,20.9199,21.006,287026.0
2025-01-14 12:00:00,21.95,22.18,21.9,22.1,253622.0,20.9965,21.2165,20.9486,21.14,253622.0
2025-01-14 12:30:00,22.09,22.22,22.07,22.22,97249.0,21.1304,21.2547,21.1113,21.2547,97249.0
2025-01-14 13:00:00,22.23,22.63,22.2,22.49,357192.0,21.2643,21.6469,21.2356,21.513,357192.0
2025-01-14 13:30:00,22.49,22.53,22.41,22.43,151168.0,21.513,21.5513,21.4365,21.4556,151168.0
2025-01-14 14:00:00,22.42,22.53,22.36,22.37,231347.0,21.4461,21.5513,21.3887,21.3982,231347.0
2025-01-14 14:30:00,22.37,22.47,22.36,22.45,100204.0,21.3982,21.4939,21.3887,21.4748,100204.0
2025-01-14 15:00:00,22.46,22.52,22.41,22.5,202532.0,21.4843,21.5417,21.4365,21.5226,202532.0
2025-01-14 15:30:00,22.51,22.59,22.45,22.55,707280.0,21.5321,21.6087,21.4748,21.5704,707280.0
2025-01-15 09:30:00,22.73,22.93,22.67,22.74,211172.0,21.7426,21.9339,21.6852,21.7522,211172.0
2025-01-15 10:00:00,22.73,22.87,22.69,22.8,156979.0,21.7426,21.8765,21.7043,21.8095,156979.0
2025-01-15 10:30:00,22.8,22.85,22.68,22.77,156857.0,21.8095,21.8574,21.6948,21.7809,156857.0
2025-01-15 11:00:00,22.78,22.84,22.75,22.78,147828.0,21.7904,21.8478,21.7617,21.7904,147828.0
2025-01-15 11:30:00,22.79,22.81,22.72,22.8,125433.0,21.8,21.8191,21.733,21.8095,125433.0
2025-01-15 12:00:00,22.8,22.88,22.78,22.87,219102.0,21.8095,21.8861,21.7904,21.8765,219102.0
2025-01-15 12:30:00,22.86,22.87,22.72,22.77,95924.0,21.8669,21.8765,21.733,21.7809,95924.0
2025-01-15 13:00:00,22.77,22.78,22.68,22.75,60484.0,21.7809,21.7904,21.6948,21.7617,60484.0
2025-01-15 13:30:00,22.75,22.84,22.74,22.8,76832.0,21.7617,21.8478,21.7522,21.8095,76832.0
2025-01-15 14:00:00,22.8,22.84,22.79,22.82,85866.0,21.8095,21.8478,21.8,21.8287,85866.0
2025-01-15 14:30:00,22.82,22.88,22.8,22.83,96137.0,21.8287,21.8861,21.8095,21.8382,96137.0
2025-01-15 15:00:00,22.82,22.84,22.79,22.83,77116.0,21.8287,21.8478,21.8,21.8382,77116.0
2025-01-15 15:30:00,22.83,22.83,22.7,22.72,532911.0,21.8382,21.8382,21.7139,21.733,532911.0
2025-01-16 09:30:00,22.7,22.82,22.5,22.52,187406.0,21.7139,21.8287,21.5226,21.5417,187406.0
2025-01-16 10:00:00,22.53,22.59,22.49,22.52,200602.0,21.5513,21.6087,21.513,21.5417,200602.0
2025-01-16 10:30:00,22.52,22.72,22.5,22.69,471111.0,21.5417,21.733,21.5226,21.7043,471111.0
2025-01-16 11:00:00,22.7,22.79,22.69,22.79,198003.0,21.7139,21.8,21.7043,21.8,198003.0
2025-01-16 11:30:00,22.78,22.82,22.77,22.8,145270.0,21.7904,21.8287,21.7809,21.8095,145270.0
2025-01-16 12:00:00,22.8,22.84,22.77,22.84,288289.0,21.8095,21.8478,21.7809,21.8478,288289.0
2025-01-16 12:30:00,22.84,22.86,22.78,22.86,168815.0,21.8478,21.8669,21.7904,21.8669,168815.0
2025-01-16 13:00:00,22.86,22.88,22.84,22.86,134435.0,21.8669,21.8861,21.8478,21.8669,134435.0
2025-01-16 13:30:00,22.86,22.91,22.82,22.89,299594.0,21.8669,21.9148,21.8287,21.8956,299594.0
2025-01-16 14:00:00,22.89,22.93,22.86,22.89,163493.0,21.8956,21.9339,21.8669,21.8956,163493.0
2025-01-16 14:30:00,22.89,22.91,22.84,22.87,150629.0,21.8956,21.9148,21.8478,21.8765,150629.0
2025-01-16 15:00:00,22.88,22.88,22.79,22.82,156609.0,21.8861,21.8861,21.8,21.8287,156609.0
2025-01-16 15:30:00,22.81,22.89,22.78,22.82,700182.0,21.8191,21.8956,21.7904,21.8287,700182.0
2025-01-17 09:30:00,22.92,23.08,22.9,22.97,216557.0,21.9243,22.0774,21.9052,21.9722,216557.0
2025-01-17 10:00:00,22.96,23.17,22.93,23.16,196383.0,21.9626,22.1635,21.9339,22.1539,196383.0
2025-01-17 10:30:00,23.16,23.24,23.09,23.16,332290.0,22.1539,22.2304,22.087,22.1539,332290.0
2025-01-17 11:00:00,23.16,23.19,23.07,23.11,149620.0,22.1539,22.1826,22.0678,22.1061,149620.0
2025-01-17 11:30:00,23.12,23.18,23.05,23.07,142238.0,22.1156,22.173,22.0487,22.0678,142238.0
2025-01-17 12:00:00,23.08,23.09,23.02,23.05,74783.0,22.0774,22.087,22.02,22.0487,74783.0
2025-01-17 12:30:00,23.06,23.1,23.04,23.04,76455.0,22.0583,22.0965,22.0391,22.0391,76455.0
2025-01-17 13:00:00,23.05,23.05,23.0,23.01,45175.0,22.0487,22.0487,22.0009,22.0104,45175.0
2025-01-17 13:30:00,23.0,23.04,22.95,23.01,87436.0,22.0009,22.0391,21.953,22.0104,87436.0
2025-01-17 14:00:00,23.01,23.05,22.97,23.0,87871.0,22.0104,22.0487,21.9722,22.0009,87871.0
2025-01-17 14:30:00,23.0,23.05,22.99,23.03,77564.0,22.0009,22.0487,21.9913,22.0296,77564.0
2025-01-17 15:00:00,23.02,23.04,22.96,23.02,212040.0,22.02,22.0391,21.9626,22.02,212040.0
2025-01-17 15:30:00,23.02,23.16,23.01,23.15,520497.0,22.02,22.1539,22.0104,22.1443,520497.0
2025-01-21 09:30:00,23.0,23.3,22.88,23.27,329428.0,22.0009,22.2878,21.8861,22.2591,329428.0
2025-01-21 10:00:00,23.27,23.36,23.22,23.25,188120.0,22.2591,22.3452,22.2113,22.24,188120.0
2025-01-21 10:30:00,23.25,23.41,23.23,23.34,271785.0,22.24,22.3931,22.2209,22.3261,271785.0
2025-01-21 11:00:00,23.33,23.44,23.33,23.44,89209.0,22.3165,22.4217,22.3165,22.4217,89209.0
2025-01-21 11:30:00,23.44,23.45,23.36,23.39,373304.0,22.4217,22.4313,22.3452,22.3739,373304.0
2025-01-21 12:00:00,23.39,23.48,23.36,23.36,153439.0,22.3739,22.46,22.3452,22.3452,153439.0
2025-01-21 12:30:00,23.36,23.36,23.29,23.3,75585.0,22.3452,22.3452,22.2783,22.2878,75585.0
2025-01-21 13:00:00,23.29,23.29,23.2,23.26,100257.0,22.2783,22.2783,22.1922,22.2496,100257.0
2025-01-21 13:30:00,23.26,23.28,23.22,23.23,123946.0,22.2496,22.2687,22.2113,22.2209,123946.0
2025-01-21 14:00:00,23.23,23.31,23.21,23.3,150259.0,22.2209,22.2974,22.2017,22.2878,150259.0
2025-01-21 14:30:00,23.3,23.37,23.29,23.37,100523.0,22.2878,22.3548,22.2783,22.3548,100523.0
2025-01-21 15:00:00,23.36,23.4,23.36,23.38,107254.0,22.3452,22.3835,22.3452,22.3644,107254.0
2025-01-21 15:30:00,23.39,23.41,23.32,23.41,521507.0,22.3739,22.3931,22.307,22.3931,521507.0
2025-01-22 09:30:00,23.4,23.4,23.11,23.12,166049.0,22.3835,22.3835,22.1061,22.1156,166049.0
2025-01-22 10:00:00,23.12,23.16,23.02,23.13,184859.0,22.1156,22.1539,22.02,22.1252,184859.0
2025-01-22 10:30:00,23.12,23.13,23.0,23.1,105702.0,22.1156,22.1252,22.0009,22.0965,105702.0
2025-01-22 11:00:00,23.1,23.19,23.09,23.12,113592.0,22.0965,22.1826,22.087,22.1156,113592.0
2025-01-22 11:30:00,23.12,23.2,23.08,23.2,104936.0,22.1156,22.1922,22.0774,22.1922,104936.0
2025-01-22 12:00:00,23.19,23.28,23.16,23.28,89187.0,22.1826,22.2687,22.1539,22.2687,89187.0
2025-01-22 12:30:00,23.27,23.3,23.18,23.18,62852.0,22.2591,22.2878,22.173,22.173,62852.0
2025-01-22 13:00:00,23.18,23.22,23.14,23.21,70622.0,22.173,22.2113,22.1348,22.2017,70622.0
2025-01-22 13:30:00,23.21,23.22,23.18,23.2,45450.0,22.2017,22.2113,22.173,22.1922,45450.0
2025-01-22 14:00:00,23.2,23.23,23.15,23.19,81929.0,22.1922,22.2209,22.1443,22.1826,81929.0
2025-01-22 14:30:00,23.19,23.19,23.14,23.18,93088.0,22.1826,22.1826,22.1348,22.173,93088.0
2025-01-22 15:00:00,23.18,23.25,23.17,23.18,113292.0,22.173,22.24,22.1635,22.173,113292.0
2025-01-22 15:30:00,23.18,23.24,23.14,23.16,694259.0,22.173,22.2304,22.1348,22.1539,694259.0
2025-01-23 09:30:00,23.29,23.49,23.17,23.23,162783.0,22.2783,22.4696,22.1635,22.2209,162783.0
2025-01-23 10:00:00,23.23,23.25,23.14,23.19,116246.0,22.2209,22.24,22.1348,22.1826,116246.0
2025-01-23 10:30:00,23.19,23.24,23.15,23.21,134377.0,22.1826,22.2304,22.1443,22.2017,134377.0
2025-01-23 11:00:00,23.21,23.32,23.18,23.32,142269.0,22.2017,22.307,22.173,22.307,142269.0
2025-01-23 11:30:00,23.32,23.37,23.28,23.36,94373.0,22.307,22.3548,22.2687,22.3452,94373.0
2025-01-23 12:00:00,23.35,23.41,23.33,23.4,97875.0,22.3357,22.3931,22.3165,22.3835,97875.0
2025-01-23 12:30:00,23.4,23.51,23.39,23.42,113416.0,22.3835,22.4887,22.3739,22.4026,113416.0
2025-01-23 13:00:00,23.42,23.46,23.39,23.41,101459.0,22.4026,22.4409,22.3739,22.3931,101459.0
2025-01-23 13:30:00,23.41,23.41,23.34,23.35,69667.0,22.3931,22.3931,22.3261,22.3357,69667.0
2025-01-23 14:00:00,23.35,23.36,23.25,23.32,219764.0,22.3357,22.3452,22.24,22.307,219764.0
2025-01-23 14:30:00,23.32,23.33,23.27,23.3,98286.0,22.307,22.3165,22.2591,22.2878,98286.0
2025-01-23 15:00:00,23.3,23.32,23.26,23.29,86989.0,22.2878,22.307,22.2496,22.2783,86989.0
2025-01-23 15:30:00,23.3,23.3,23.16,23.22,462744.0,22.2878,22.2878,22.1539,22.2113,462744.0
2025-01-24 09:30:00,23.4,23.41,23.19,23.21,128323.0,22.3835,22.3931,22.1826,22.2017,128323.0
2025-01-24 10:00:00,23.18,23.23,23.13,23.22,59448.0,22.173,22.2209,22.1252,22.2113,59448.0
2025-01-24 10:30:00,23.22,23.36,23.2,23.34,111608.0,22.2113,22.3452,22.1922,22.3261,111608.0
2025-01-24 11:00:00,23.34,23.43,23.32,23.39,130285.0,22.3261,22.4122,22.307,22.3739,130285.0
2025-01-24 11:30:00,23.39,23.45,23.32,23.43,91453.0,22.3739,22.4313,22.307,22.4122,91453.0
2025-01-24 12:00:00,23.43,23.51,23.41,23.5,114070.0,22.4122,22.4887,22.3931,22.4791,114070.0
2025-01-24 12:30:00,23.49,23.51,23.44,23.46,59633.0,22.4696,22.4887,22.4217,22.4409,59633.0
2025-01-24 13:00:00,23.46,23.48,23.39,23.43,81468.0,22.4409,22.46,22.3739,22.4122,81468.0
2025-01-24 13:30:00,23.43,23.48,23.41,23.44,79931.0,22.4122,22.46,22.3931,22.4217,79931.0
2025-01-24 14:00:00,23.43,23.53,23.42,23.5,124231.0,22.4122,22.5078,22.4026,22.4791,124231.0
2025-01-24 14:30:00,23.5,23.57,23.48,23.55,105313.0,22.4791,22.5461,22.46,22.527,105313.0
2025-01-24 15:00:00,23.55,23.58,23.52,23.56,135066.0,22.527,22.5557,22.4983,22.5365,135066.0
2025-01-24 15:30:00,23.56,23.6,23.52,23.54,604689.0,22.5365,22.5748,22.4983,22.5174,604689.0
2025-01-27 09:30:00,23.71,24.11,23.61,23.81,405680.0,22.68,23.0626,22.5844,22.7757,405680.0
2025-01-27 10:00:00,23.79,23.89,23.69,23.84,176654.0,22.7565,22.8522,22.6609,22.8044,176654.0
2025-01-27 10:30:00,23.84,23.86,23.67,23.69,132475.0,22.8044,22.8235,22.6418,22.6609,132475.0
2025-01-27 11:00:00,23.7,23.92,23.65,23.89,266860.0,22.6705,22.8809,22.6226,22.8522,266860.0
2025-01-27 11:30:00,23.89,23.95,23.85,23.9,103395.0,22.8522,22.9096,22.8139,22.8618,103395.0
2025-01-27 12:00:00,23.9,23.97,23.87,23.96,90884.0,22.8618,22.9287,22.8331,22.9192,90884.0
2025-01-27 12:30:00,23.96,24.04,23.95,24.02,166593.0,22.9192,22.9957,22.9096,22.9766,166593.0
2025-01-27 13:00:00,24.02,24.12,24.01,24.09,137817.0,22.9766,23.0722,22.967,23.0435,137817.0
2025-01-27 13:30:00,24.09,24.19,24.02,24.17,162399.0,23.0435,23.1392,22.9766,23.12,162399.0
2025-01-27 14:00:00,24.17,24.19,24.08,24.1,121959.0,23.12,23.1392,23.0339,23.0531,121959.0
2025-01-27 14:30:00,24.1,24.18,24.04,24.17,106837.0,23.0531,23.1296,22.9957,23.12,106837.0
2025-01-27 15:00:00,24.17,24.17,24.05,24.09,155832.0,23.12,23.12,23.0052,23.0435,155832.0
2025-01-27 15:30:00,24.09,24.09,23.98,24.05,654397.0,23.0435,23.0435,22.9383,23.0052,654397.0
2025-01-28 09:30:00,24.29,24.44,24.2,24.24,371810.0,23.2348,23.3783,23.1487,23.187,371810.0
2025-01-28 10:00:00,24.21,24.21,24.03,24.09,178578.0,23.1583,23.1583,22.9861,23.0435,178578.0
2025-01-28 10:30:00,24.1,24.21,24.09,24.13,174859.0,23.0531,23.1583,23.0435,23.0818,174859.0
2025-01-28 11:00:00,24.14,24.15,23.99,24.01,105766.0,23.0913,23.1009,22.9479,22.967,105766.0
2025-01-28 11:30:00,24.01,24.04,23.98,24.0,101538.0,22.967,22.9957,22.9383,22.9574,101538.0
2025-01-28 12:00:00,24.0,24.0,23.91,23.97,96539.0,22.9574,22.9574,22.8713,22.9287,96539.0
2025-01-28 12:30:00,23.97,24.05,23.94,24.02,117683.0,22.9287,23.0052,22.9,22.9766,117683.0
2025-01-28 13:00:00,24.01,24.04,23.97,23.99,132397.0,22.967,22.9957,22.9287,22.9479,132397.0
2025-01-28 13:30:00,24.0,24.05,23.99,24.02,111767.0,22.9574,23.0052,22.9479,22.9766,111767.0
2025-01-28 14:00:00,24.01,24.05,23.94,23.95,232903.0,22.967,23.0052,22.9,22.9096,232903.0
2025-01-28 14:30:00,23.95,23.97,23.88,23.89,163531.0,22.9096,22.9287,22.8426,22.8522,163531.0
2025-01-28 15:00:00,23.89,24.01,23.87,23.93,319428.0,22.8522,22.967,22.8331,22.8905,319428.0
2025-01-28 15:30:00,23.93,24.03,23.88,23.89,635346.0,22.8905,22.9861,22.8426,22.8522,635346.0
2025-01-29 09:30:00,23.75,23.92,23.71,23.91,185012.0,22.7183,22.8809,22.68,22.8713,185012.0
2025-01-29 10:00:00,23.91,23.93,23.8,23.85,109083.0,22.8713,22.8905,22.7661,22.8139,109083.0
2025-01-29 10:30:00,23.87,24.01,23.86,23.91,394047.0,22.8331,22.967,22.8235,22.8713,394047.0
2025-01-29 11:00:00,23.93,23.96,23.89,23.89,406203.0,22.8905,22.9192,22.8522,22.8522,406203.0
2025-01-29 11:30:00,23.89,23.9,23.79,23.79,115775.0,22.8522,22.8618,22.7565,22.7565,115775.0
2025-01-29 12:00:00,23.8,23.85,23.77,23.77,140301.0,22.7661,22.8139,22.7374,22.7374,140301.0
2025-01-29 12:30:00,23.78,23.83,23.77,23.83,73005.0,22.747,22.7948,22.7374,22.7948,73005.0
2025-01-29 13:00:00,23.83,23.89,23.8,23.87,122794.0,22.7948,22.8522,22.7661,22.8331,122794.0
2025-01-29 13:30:00,23.87,23.89,23.84,23.85,83591.0,22.8331,22.8522,22.8044,22.8139,83591.0
2025-01-29 14:00:00,23.84,23.84,23.67,23.73,148475.0,22.8044,22.8044,22.6418,22.6991,148475.0
2025-01-29 14:30:00,23.73,23.82,23.71,23.73,111951.0,22.6991,22.7852,22.68,22.6991,111951.0
2025-01-29 15:00:00,23.72,23.81,23.71,23.78,107043.0,22.6896,22.7757,22.68,22.747,107043.0
2025-01-29 15:30:00,23.78,23.81,23.69,23.72,551604.0,22.747,22.7757,22.6609,22.6896,551604.0
2025-01-30 09:30:00,23.82,23.88,23.6,23.68,218358.0,22.7852,22.8426,22.5748,22.6513,218358.0
2025-01-30 10:00:00,23.67,23.83,23.66,23.82,136455.0,22.6418,22.7948,22.6322,22.7852,136455.0
2025-01-30 10:30:00,23.82,24.01,23.81,23.99,185297.0,22.7852,22.967,22.7757,22.9479,185297.0
2025-01-30 11:00:00,24.0,24.05,23.96,24.0,168031.0,22.9574,23.0052,22.9192,22.9574,168031.0
2025-01-30 11:30:00,23.99,24.03,23.93,23.96,122138.0,22.9479,22.9861,22.8905,22.9192,122138.0
2025-01-30 12:00:00,23.97,23.99,23.94,23.96,72552.0,22.9287,22.9479,22.9,22.9192,72552.0
2025-01-30 12:30:00,23.96,24.03,23.96,24.02,184387.0,22.9192,22.9861,22.9192,22.9766,184387.0
2025-01-30 13:00:00,24.03,24.11,24.02,24.11,63851.0,22.9861,23.0626,22.9766,23.0626,63851.0
2025-01-30 13:30:00,24.11,24.16,24.09,24.14,66569.0,23.0626,23.1105,23.0435,23.0913,66569.0
2025-01-30 14:00:00,24.14,24.2,24.13,24.14,85786.0,23.0913,23.1487,23.0818,23.0913,85786.0
2025-01-30 14:30:00,24.14,24.17,24.1,24.12,104940.0,23.0913,23.12,23.0531,23.0722,104940.0
2025-01-30 15:00:00,24.11,24.12,24.05,24.1,119076.0,23.0626,23.0722,23.0052,23.0531,119076.0
2025-01-30 15:30:00,24.1,24.11,23.82,23.9,670808.0,23.0531,23.0626,22.7852,22.8618,670808.0
2025-01-31 09:30:00,23.83,23.97,23.68,23.79,254835.0,22.7948,22.9287,22.6513,22.7565,254835.0
2025-01-31 10:00:00,23.79,24.05,23.76,24.03,193274.0,22.7565,23.0052,22.7278,22.9861,193274.0
2025-01-31 10:30:00,24.03,24.15,24.02,24.12,165392.0,22.9861,23.1009,22.9766,23.0722,165392.0
2025-01-31 11:00:00,24.12,24.12,24.05,24.08,82904.0,23.0722,23.0722,23.0052,23.0339,82904.0
2025-01-31 11:30:00,24.08,24.1,23.92,23.92,174698.0,23.0339,23.0531,22.8809,22.8809,174698.0
2025-01-31 12:00:00,23.93,24.01,23.83,23.98,245595.0,22.8905,22.967,22.7948,22.9383,245595.0
2025-01-31 12:30:00,23.98,24.02,23.91,24.0,138111.0,22.9383,22.9766,22.8713,22.9574,138111.0
2025-01-31 13:00:00,23.99,24.03,23.81,23.84,184864.0,22.9479,22.9861,22.7757,22.8044,184864.0
2025-01-31 13:30:00,23.83,23.86,23.73,23.79,188229.0,22.7948,22.8235,22.6991,22.7565,188229.0
2025-01-31 14:00:00,23.79,23.81,23.71,23.75,135087.0,22.7565,22.7757,22.68,22.7183,135087.0
2025-01-31 14:30:00,23.75,23.8,23.72,23.79,168788.0,22.7183,22.7661,22.6896,22.7565,168788.0
2025-01-31 15:00:00,23.8,23.8,23.74,23.77,114409.0,22.7661,22.7661,22.7087,22.7374,114409.0
2025-01-31 15:30:00,23.77,23.89,23.77,23.8,459571.0,22.7374,22.8522,22.7374,22.7661,459571.0
2025-02-03 09:30:00,23.29,23.47,23.01,23.41,360151.0,22.2783,22.4504,22.0104,22.3931,360151.0
2025-02-03 10:00:00,23.38,23.88,23.33,23.75,235840.0,22.3644,22.8426,22.3165,22.7183,235840.0
2025-02-03 10:30:00,23.76,23.77,23.66,23.71,152225.0,22.7278,22.7374,22.6322,22.68,152225.0
2025-02-03 11:00:00,23.69,23.8,23.61,23.79,153135.0,22.6609,22.7661,22.5844,22.7565,153135.0
2025-02-03 11:30:00,23.8,23.86,23.79,23.84,116942.0,22.7661,22.8235,22.7565,22.8044,116942.0
2025-02-03 12:00:00,23.84,23.93,23.8,23.93,131291.0,22.8044,22.8905,22.7661,22.8905,131291.0
2025-02-03 12:30:00,23.92,23.96,23.83,23.89,180517.0,22.8809,22.9192,22.7948,22.8522,180517.0
2025-02-03 13:00:00,23.89,23.95,23.8,23.91,123144.0,22.8522,22.9096,22.7661,22.8713,123144.0
2025-02-03 13:30:00,23.91,24.06,23.89,23.94,120737.0,22.8713,23.0148,22.8522,22.9,120737.0
2025-02-03 14:00:00,23.94,24.04,23.92,24.02,66249.0,22.9,22.9957,22.8809,22.9766,66249.0
2025-02-03 14:30:00,24.02,24.05,23.95,24.0,106406.0,22.9766,23.0052,22.9096,22.9574,106406.0
2025-02-03 15:00:00,24.0,24.1,24.0,24.06,179841.0,22.9574,23.0531,22.9574,23.0148,179841.0
2025-02-03 15:30:00,24.05,24.08,23.99,24.02,382689.0,23.0052,23.0339,22.9479,22.9766,382689.0
2025-02-04 09:30:00,24.3,24.6,24.29,24.5,207221.0,23.2444,23.5314,23.2348,23.4357,207221.0
2025-02-04 10:00:00,24.5,24.58,24.37,24.41,134460.0,23.4357,23.5122,23.3113,23.3496,134460.0
2025-02-04 10:30:00,24.4,24.5,24.39,24.49,92647.0,23.34,23.4357,23.3305,23.4261,92647.0
2025-02-04 11:00:00,24.48,24.57,24.44,24.49,117475.0,23.4166,23.5027,23.3783,23.4261,117475.0
2025-02-04 11:30:00,24.49,24.55,24.46,24.46,108258.0,23.4261,23.4835,23.3974,23.3974,108258.0
2025-02-04 12:00:00,24.46,24.48,24.39,24.39,118216.0,23.3974,23.4166,23.3305,23.3305,118216.0
2025-02-04 12:30:00,24.39,24.41,24.33,24.34,64225.0,23.3305,23.3496,23.2731,23.2827,64225.0
2025-02-04 13:00:00,24.33,24.38,24.32,24.36,92946.0,23.2731,23.3209,23.2635,23.3018,92946.0
2025-02-04 13:30:00,24.37,24.41,24.34,24.38,67259.0,23.3113,23.3496,23.2827,23.3209,67259.0
2025-02-04 14:00:00,24.38,24.45,24.36,24.4,63351.0,23.3209,23.3879,23.3018,23.34,63351.0
2025-02-04 14:30:00,24.41,24.43,24.37,24.42,121051.0,23.3496,23.3687,23.3113,23.3592,121051.0
2025-02-04 15:00:00,24.41,24.42,24.35,24.36,99676.0,23.3496,23.3592,23.2922,23.3018,99676.0
2025-02-04 15:30:00,24.35,24.4,24.31,24.4,353895.0,23.2922,23.34,23.254,23.34,353895.0
2025-02-05 09:30:00,24.55,24.59,24.37,24.43,120516.0,23.4835,23.5218,23.3113,23.3687,120516.0
2025-02-05 10:00:00,24.44,24.51,24.37,24.44,102755.0,23.3783,23.4453,23.3113,23.3783,102755.0
2025-02-05 10:30:00,24.44,24.5,24.37,24.37,103213.0,23.3783,23.4357,23.3113,23.3113,103213.0
2025-02-05 11:00:00,24.38,24.53,24.35,24.47,144928.0,23.3209,23.4644,23.2922,23.407,144928.0
2025-02-05 11:30:00,24.47,24.5,24.39,24.44,89892.0,23.407,23.4357,23.3305,23.3783,89892.0
2025-02-05 12:00:00,24.44,24.47,24.41,24.41,82499.0,23.3783,23.407,23.3496,23.3496,82499.0
2025-02-05 12:30:00,24.42,24.45,24.39,24.39,88950.0,23.3592,23.3879,23.3305,23.3305,88950.0
2025-02-05 13:00:00,24.39,24.43,24.34,24.35,133908.0,23.3305,23.3687,23.2827,23.2922,133908.0
2025-02-05 13:30:00,24.35,24.4,24.34,24.36,79234.0,23.2922,23.34,23.2827,23.3018,79234.0
2025-02-05 14:00:00,24.35,24.5,24.35,24.49,127653.0,23.2922,23.4357,23.2922,23.4261,127653.0
2025-02-05 14:30:00,24.48,24.52,24.43,24.49,238109.0,23.4166,23.4548,23.3687,23.4261,238109.0
2025-02-05 15:00:00,24.5,24.52,24.45,24.5,345888.0,23.4357,23.4548,23.3879,23.4357,345888.0
2025-02-05 15:30:00,24.5,25.05,24.5,24.97,2305578.0,23.4357,23.9618,23.4357,23.8853,2305578.0
2025-02-06 09:30:00,24.99,24.99,24.07,24.1,606412.0,23.9044,23.9044,23.0244,23.0531,606412.0
2025-02-06 10:00:00,24.1,24.19,23.27,23.27,616043.0,23.0531,23.1392,22.2591,22.2591,616043.0
2025-02-06 10:30:00,23.27,23.91,23.21,23.77,510869.0,22.2591,22.8713,22.2017,22.7374,510869.0
2025-02-06 11:00:00,23.77,23.85,23.64,23.66,275907.0,22.7374,22.8139,22.6131,22.6322,275907.0
2025-02-06 11:30:00,23.65,23.81,23.63,23.76,200799.0,22.6226,22.7757,22.6035,22.7278,200799.0
2025-02-06 12:00:00,23.74,23.98,23.65,23.98,321669.0,22.7087,22.9383,22.6226,22.9383,321669.0
2025-02-06 12:30:00,23.97,24.0,23.89,23.94,242456.0,22.9287,22.9574,22.8522,22.9,242456.0
2025-02-06 13:00:00,23.94,23.95,23.79,23.84,176009.0,22.9,22.9096,22.7565,22.8044,176009.0
2025-02-06 13:30:00,23.85,23.87,23.63,23.65,161188.0,22.8139,22.8331,22.6035,22.6226,161188.0
2025-02-06 14:00:00,23.65,23.65,23.48,23.53,327691.0,22.6226,22.6226,22.46,22.5078,327691.0
2025-02-06 14:30:00,23.52,23.61,23.49,23.5,264861.0,22.4983,22.5844,22.4696,22.4791,264861.0
2025-02-06 15:00:00,23.49,23.57,23.33,23.53,411388.0,22.4696,22.5461,22.3165,22.5078,411388.0
2025-02-06 15:30:00,23.53,23.66,23.39,23.52,1304586.0,22.5078,22.6322,22.3739,22.4983,1304586.0
2025-02-07 09:30:00,23.48,23.48,22.48,22.67,676524.0,22.46,22.46,21.5035,21.6852,676524.0
2025-02-07 10:00:00,22.69,22.77,22.53,22.62,387085.0,21.7043,21.7809,21.5513,21.6374,387085.0
2025-02-07 10:30:00,22.64,22.67,22.45,22.51,512419.0,21.6565,21.6852,21.4748,21.5321,512419.0
2025-02-07 11:00:00,22.5,22.56,22.43,22.52,520738.0,21.5226,21.58,21.4556,21.5417,520738.0
2025-02-07 11:30:00,22.52,22.67,22.51,22.58,441836.0,21.5417,21.6852,21.5321,21.5991,441836.0
2025-02-07 12:00:00,22.58,22.69,22.47,22.49,401124.0,21.5991,21.7043,21.4939,21.513,401124.0
2025-02-07 12:30:00,22.49,22.57,22.4,22.41,666411.0,21.513,21.5895,21.4269,21.4365,666411.0
2025-02-07 13:00:00,22.42,22.48,22.34,22.34,310091.0,21.4461,21.5035,21.3695,21.3695,310091.0
2025-02-07 13:30:00,22.34,22.35,22.25,22.26,331315.0,21.3695,21.3791,21.2834,21.293,331315.0
2025-02-07 14:00:00,22.26,22.32,22.23,22.25,240683.0,21.293,21.3504,21.2643,21.2834,240683.0
2025-02-07 14:30:00,22.25,22.3,22.19,22.26,232700.0,21.2834,21.3313,21.226,21.293,232700.0
2025-02-07 15:00:00,22.25,22.3,22.05,22.07,456401.0,21.2834,21.3313,21.0921,21.1113,456401.0
2025-02-07 15:30:00,22.07,22.27,22.0,22.14,1532886.0,21.1113,21.3026,21.0443,21.1782,1532886.0
2025-02-10 09:30:00,22.26,22.41,22.21,22.32,312501.0,21.293,21.4365,21.2452,21.3504,312501.0
2025-02-10 10:00:00,22.32,22.4,22.26,22.4,166420.0,21.3504,21.4269,21.293,21.4269,166420.0
2025-02-10 10:30:00,22.39,22.49,22.34,22.36,192335.0,21.4174,21.513,21.3695,21.3887,192335.0
2025-02-10 11:00:00,22.36,22.42,22.33,22.41,75276.0,21.3887,21.4461,21.36,21.4365,75276.0
2025-02-10 11:30:00,22.41,22.53,22.4,22.51,104243.0,21.4365,21.5513,21.4269,21.5321,104243.0
2025-02-10 12:00:00,22.51,22.58,22.48,22.56,182352.0,21.5321,21.5991,21.5035,21.58,182352.0
2025-02-10 12:30:00,22.56,22.63,22.53,22.58,84539.0,21.58,21.6469,21.5513,21.5991,84539.0
2025-02-10 13:00:00,22.59,22.71,22.58,22.67,279215.0,21.6087,21.7235,21.5991,21.6852,279215.0
2025-02-10 13:30:00,22.68,22.76,22.66,22.75,115071.0,21.6948,21.7713,21.6756,21.7617,115071.0
2025-02-10 14:00:00,22.75,22.76,22.57,22.61,205194.0,21.7617,21.7713,21.5895,21.6278,205194.0
2025-02-10 14:30:00,22.6,22.69,22.57,22.64,162721.0,21.6182,21.7043,21.5895,21.6565,162721.0
2025-02-10 15:00:00,22.64,22.66,22.58,22.6,124487.0,21.6565,21.6756,21.5991,21.6182,124487.0
2025-02-10 15:30:00,22.59,22.61,22.48,22.5,640297.0,21.6087,21.6278,21.5035,21.5226,640297.0
2025-02-11 09:30:00,22.49,22.5,22.3,22.46,190675.0,21.513,21.5226,21.3313,21.4843,190675.0
2025-02-11 10:00:00,22.47,22.56,22.45,22.55,97731.0,21.4939,21.58,21.4748,21.5704,97731.0
2025-02-11 10:30:00,22.54,22.59,22.48,22.55,150282.0,21.5608,21.6087,21.5035,21.5704,150282.0
2025-02-11 11:00:00,22.56,22.64,22.53,22.6,150646.0,21.58,21.6565,21.5513,21.6182,150646.0
2025-02-11 11:30:00,22.6,22.6,22.54,22.59,136109.0,21.6182,21.6182,21.5608,21.6087,136109.0
2025-02-11 12:00:00,22.59,22.61,22.47,22.51,202747.0,21.6087,21.6278,21.4939,21.5321,202747.0
2025-02-11 12:30:00,22.52,22.59,22.51,22.59,158527.0,21.5417,21.6087,21.5321,21.6087,158527.0
2025-02-11 13:00:00,22.59,22.83,22.59,22.73,277126.0,21.6087,21.8382,21.6087,21.7426,277126.0
2025-02-11 13:30:00,22.73,22.88,22.72,22.84,261171.0,21.7426,21.8861,21.733,21.8478,261171.0
2025-02-11 14:00:00,22.85,22.89,22.78,22.8,131599.0,21.8574,21.8956,21.7904,21.8095,131599.0
2025-02-11 14:30:00,22.79,22.89,22.78,22.88,125990.0,21.8,21.8956,21.7904,21.8861,125990.0
2025-02-11 15:00:00,22.88,22.94,22.86,22.89,147776.0,21.8861,21.9435,21.8669,21.8956,147776.0
2025-02-11 15:30:00,22.89,22.95,22.83,22.88,489228.0,21.8956,21.953,21.8382,21.8861,489228.0
2025-02-12 09:30:00,22.83,22.91,22.73,22.85,109142.0,21.8382,21.9148,21.7426,21.8574,109142.0
2025-02-12 10:00:00,22.84,22.93,22.78,22.92,102606.0,21.8478,21.9339,21.7904,21.9243,102606.0
2025-02-12 10:30:00,22.93,23.06,22.9,23.05,108164.0,21.9339,22.0583,21.9052,22.0487,108164.0
2025-02-12 11:00:00,23.05,23.08,23.0,23.03,193539.0,22.0487,22.0774,22.0009,22.0296,193539.0
2025-02-12 11:30:00,23.02,23.14,22.99,23.11,184637.0,22.02,22.1348,21.9913,22.1061,184637.0
2025-02-12 12:00:00,23.12,23.18,23.06,23.17,130147.0,22.1156,22.173,22.0583,22.1635,130147.0
2025-02-12 12:30:00,23.17,23.21,23.14,23.14,130403.0,22.1635,22.2017,22.1348,22.1348,130403.0
2025-02-12 13:00:00,23.14,23.15,23.06,23.1,125213.0,22.1348,22.1443,22.0583,22.0965,125213.0
2025-02-12 13:30:00,23.1,23.15,23.06,23.12,66022.0,22.0965,22.1443,22.0583,22.1156,66022.0
2025-02-12 14:00:00,23.12,23.15,23.1,23.14,80327.0,22.1156,22.1443,22.0965,22.1348,80327.0
2025-02-12 14:30:00,23.14,23.17,23.1,23.14,78207.0,22.1348,22.1635,22.0965,22.1348,78207.0
2025-02-12 15:00:00,23.14,23.19,23.12,23.17,115571.0,22.1348,22.1826,22.1156,22.1635,115571.0
2025-02-12 15:30:00,23.17,23.33,23.16,23.27,530259.0,22.1635,22.3165,22.1539,22.2591,530259.0
2025-02-13 09:30:00,23.36,23.55,23.3,23.51,148942.0,22.3452,22.527,22.2878,22.4887,148942.0
2025-02-13 10:00:00,23.53,23.61,23.5,23.58,102590.0,22.5078,22.5844,22.4791,22.5557,102590.0
2025-02-13 10:30:00,23.59,23.61,23.48,23.54,139487.0,22.5652,22.5844,22.46,22.5174,139487.0
2025-02-13 11:00:00,23.54,23.65,23.52,23.56,198172.0,22.5174,22.6226,22.4983,22.5365,198172.0
2025-02-13 11:30:00,23.55,23.65,23.52,23.64,125973.0,22.527,22.6226,22.4983,22.6131,125973.0
2025-02-13 12:00:00,23.64,23.68,23.59,23.68,184262.0,22.6131,22.6513,22.5652,22.6513,184262.0
2025-02-13 12:30:00,23.68,23.72,23.64,23.67,170738.0,22.6513,22.6896,22.6131,22.6418,170738.0
2025-02-13 13:00:00,23.67,23.74,23.66,23.71,79517.0,22.6418,22.7087,22.6322,22.68,79517.0
2025-02-13 13:30:00,23.73,23.74,23.65,23.71,127624.0,22.6991,22.7087,22.6226,22.68,127624.0
2025-02-13 14:00:00,23.72,23.81,23.71,23.71,144396.0,22.6896,22.7757,22.68,22.68,144396.0
2025-02-13 14:30:00,23.71,23.72,23.62,23.62,86890.0,22.68,22.6896,22.5939,22.5939,86890.0
2025-02-13 15:00:00,23.62,23.65,23.58,23.59,82584.0,22.5939,22.6226,22.5557,22.5652,82584.0
2025-02-13 15:30:00,23.6,23.64,23.56,23.63,524061.0,22.5748,22.6131,22.5365,22.6035,524061.0
2025-02-14 09:30:00,23.67,23.89,23.66,23.76,183268.0,22.6418,22.8522,22.6322,22.7278,183268.0
2025-02-14 10:00:00,23.76,23.77,23.57,23.59,134298.0,22.7278,22.7374,22.5461,22.5652,134298.0
2025-02-14 10:30:00,23.58,23.63,23.54,23.63,150210.0,22.5557,22.6035,22.5174,22.6035,150210.0
2025-02-14 11:00:00,23.62,23.68,23.61,23.63,131489.0,22.5939,22.6513,22.5844,22.6035,131489.0
2025-02-14 11:30:00,23.62,23.64,23.56,23.61,117663.0,22.5939,22.6131,22.5365,22.5844,117663.0
2025-02-14 12:00:00,23.61,23.65,23.59,23.62,134379.0,22.5844,22.6226,22.5652,22.5939,134379.0
2025-02-14 12:30:00,23.62,23.69,23.56,23.68,117534.0,22.5939,22.6609,22.5365,22.6513,117534.0
2025-02-14 13:00:00,23.67,23.75,23.67,23.73,76502.0,22.6418,22.7183,22.6418,22.6991,76502.0
2025-02-14 13:30:00,23.73,23.87,23.72,23.81,69379.0,22.6991,22.8331,22.6896,22.7757,69379.0
2025-02-14 14:00:00,23.82,23.82,23.72,23.76,81822.0,22.7852,22.7852,22.6896,22.7278,81822.0
2025-02-14 14:30:00,23.76,23.77,23.71,23.76,46695.0,22.7278,22.7374,22.68,22.7278,46695.0
2025-02-14 15:00:00,23.75,23.8,23.72,23.78,60253.0,22.7183,22.7661,22.6896,22.747,60253.0
2025-02-14 15:30:00,23.78,23.89,23.77,23.84,467078.0,22.747,22.8522,22.7374,22.8044,467078.0
2025-02-18 09:30:00,23.64,23.66,23.48,23.6,160565.0,22.6131,22.6322,22.46,22.5748,160565.0
2025-02-18 10:00:00,23.61,23.68,23.56,23.66,85825.0,22.5844,22.6513,22.5365,22.6322,85825.0
2025-02-18 10:30:00,23.67,23.77,23.66,23.77,123243.0,22.6418,22.7374,22.6322,22.7374,123243.0
2025-02-18 11:00:00,23.77,23.78,23.65,23.67,124372.0,22.7374,22.747,22.6226,22.6418,124372.0
2025-02-18 11:30:00,23.67,23.69,23.61,23.64,59286.0,22.6418,22.6609,22.5844,22.6131,59286.0
2025-02-18 12:00:00,23.64,23.66,23.57,23.59,125065.0,22.6131,22.6322,22.5461,22.5652,125065.0
2025-02-18 12:30:00,23.59,23.61,23.48,23.48,76767.0,22.5652,22.5844,22.46,22.46,76767.0
2025-02-18 13:00:00,23.48,23.5,23.31,23.41,217382.0,22.46,22.4791,22.2974,22.3931,217382.0
2025-02-18 13:30:00,23.41,23.44,23.35,23.39,129006.0,22.3931,22.4217,22.3357,22.3739,129006.0
2025-02-18 14:00:00,23.39,23.42,23.33,23.38,133792.0,22.3739,22.4026,22.3165,22.3644,133792.0
2025-02-18 14:30:00,23.38,23.38,23.32,23.35,91899.0,22.3644,22.3644,22.307,22.3357,91899.0
2025-02-18 15:00:00,23.35,23.4,23.32,23.37,210379.0,22.3357,22.3835,22.307,22.3548,210379.0
2025-02-18 15:30:00,23.37,23.38,23.32,23.37,603939.0,22.3548,22.3644,22.307,22.3548,603939.0
2025-02-19 09:30:00,23.34,23.34,23.12,23.27,189232.0,22.3261,22.3261,22.1156,22.2591,189232.0
2025-02-19 10:00:00,23.26,23.5,23.23,23.49,97265.0,22.2496,22.4791,22.2209,22.4696,97265.0
2025-02-19 10:30:00,23.49,23.53,23.41,23.48,106550.0,22.4696,22.5078,22.3931,22.46,106550.0
2025-02-19 11:00:00,23.48,23.63,23.47,23.58,155303.0,22.46,22.6035,22.4504,22.5557,155303.0
2025-02-19 11:30:00,23.57,23.58,23.43,23.44,116790.0,22.5461,22.5557,22.4122,22.4217,116790.0
2025-02-19 12:00:00,23.43,23.46,23.39,23.43,83574.0,22.4122,22.4409,22.3739,22.4122,83574.0
2025-02-19 12:30:00,23.42,23.44,23.32,23.35,49521.0,22.4026,22.4217,22.307,22.3357,49521.0
2025-02-19 13:00:00,23.35,23.42,23.34,23.41,57046.0,22.3357,22.4026,22.3261,22.3931,57046.0
2025-02-19 13:30:00,23.42,23.42,23.39,23.39,22426.0,22.4026,22.4026,22.3739,22.3739,22426.0
2025-02-19 14:00:00,23.39,23.48,23.36,23.46,83795.0,22.3739,22.46,22.3452,22.4409,83795.0
2025-02-19 14:30:00,23.47,23.48,23.4,23.45,86347.0,22.4504,22.46,22.3835,22.4313,86347.0
2025-02-19 15:00:00,23.45,23.48,23.43,23.45,69090.0,22.4313,22.46,22.4122,22.4313,69090.0
2025-02-19 15:30:00,23.44,23.49,23.4,23.42,399078.0,22.4217,22.4696,22.3835,22.4026,399078.0
2025-02-20 09:30:00,23.43,23.53,23.34,23.53,95388.0,22.4122,22.5078,22.3261,22.5078,95388.0
2025-02-20 10:00:00,23.52,23.55,23.45,23.51,100656.0,22.4983,22.527,22.4313,22.4887,100656.0
2025-02-20 10:30:00,23.5,23.51,23.39,23.43,110683.0,22.4791,22.4887,22.3739,22.4122,110683.0
2025-02-20 11:00:00,23.43,23.46,23.4,23.42,62791.0,22.4122,22.4409,22.3835,22.4026,62791.0
2025-02-20 11:30:00,23.41,23.42,23.31,23.31,35834.0,22.3931,22.4026,22.2974,22.2974,35834.0
2025-02-20 12:00:00,23.3,23.38,23.3,23.37,65402.0,22.2878,22.3644,22.2878,22.3548,65402.0
2025-02-20 12:30:00,23.36,23.4,23.35,23.38,35181.0,22.3452,22.3835,22.3357,22.3644,35181.0
2025-02-20 13:00:00,23.37,23.47,23.37,23.45,35413.0,22.3548,22.4504,22.3548,22.4313,35413.0
2025-02-20 13:30:00,23.45,23.51,23.45,23.51,37163.0,22.4313,22.4887,22.4313,22.4887,37163.0
2025-02-20 14:00:00,23.51,23.57,23.45,23.54,68506.0,22.4887,22.5461,22.4313,22.5174,68506.0
2025-02-20 14:30:00,23.55,23.6,23.54,23.57,58897.0,22.527,22.5748,22.5174,22.5461,58897.0
2025-02-20 15:00:00,23.57,23.58,23.54,23.54,61554.0,22.5461,22.5557,22.5174,22.5174,61554.0
2025-02-20 15:30:00,23.54,23.58,23.5,23.58,267313.0,22.5174,22.5557,22.4791,22.5557,267313.0
2025-02-21 09:30:00,23.56,23.76,23.5,23.67,125501.0,22.5365,22.7278,22.4791,22.6418,125501.0
2025-02-21 10:00:00,23.63,23.72,23.56,23.66,68724.0,22.6035,22.6896,22.5365,22.6322,68724.0
2025-02-21 10:30:00,23.65,23.73,23.6,23.68,37058.0,22.6226,22.6991,22.5748,22.6513,37058.0
2025-02-21 11:00:00,23.68,23.71,23.64,23.66,37915.0,22.6513,22.68,22.6131,22.6322,37915.0
2025-02-21 11:30:00,23.67,23.79,23.67,23.78,54831.0,22.6418,22.7565,22.6418,22.747,54831.0
2025-02-21 12:00:00,23.77,23.81,23.74,23.76,79937.0,22.7374,22.7757,22.7087,22.7278,79937.0
2025-02-21 12:30:00,23.75,23.83,23.74,23.78,59772.0,22.7183,22.7948,22.7087,22.747,59772.0
2025-02-21 13:00:00,23.77,23.87,23.76,23.81,128704.0,22.7374,22.8331,22.7278,22.7757,128704.0
2025-02-21 13:30:00,23.79,23.9,23.75,23.89,144792.0,22.7565,22.8618,22.7183,22.8522,144792.0
2025-02-21 14:00:00,23.89,23.91,23.82,23.83,123851.0,22.8522,22.8713,22.7852,22.7948,123851.0
2025-02-21 14:30:00,23.83,23.9,23.81,23.87,72756.0,22.7948,22.8618,22.7757,22.8331,72756.0
2025-02-21 15:00:00,23.87,23.96,23.84,23.95,114625.0,22.8331,22.9192,22.8044,22.9096,114625.0
2025-02-21 15:30:00,23.95,24.11,23.94,23.97,839028.0,22.9096,23.0626,22.9,22.9287,839028.0
2025-02-24 09:30:00,23.95,24.12,23.94,24.1,163124.0,22.9096,23.0722,22.9,23.0531,163124.0
2025-02-24 10:00:00,24.1,24.22,24.08,24.16,189372.0,23.0531,23.1679,23.0339,23.1105,189372.0
2025-02-24 10:30:00,24.16,24.22,24.11,24.16,116543.0,23.1105,23.1679,23.0626,23.1105,116543.0
2025-02-24 11:00:00,24.17,24.19,24.11,24.12,75996.0,23.12,23.1392,23.0626,23.0722,75996.0
2025-02-24 11:30:00,24.13,24.18,24.12,24.16,70113.0,23.0818,23.1296,23.0722,23.1105,70113.0
2025-02-24 12:00:00,24.17,24.25,24.16,24.25,67678.0,23.12,23.1966,23.1105,23.1966,67678.0
2025-02-24 12:30:00,24.25,24.39,24.24,24.34,106620.0,23.1966,23.3305,23.187,23.2827,106620.0
2025-02-24 13:00:00,24.34,24.34,24.28,24.3,43916.0,23.2827,23.2827,23.2253,23.2444,43916.0
2025-02-24 13:30:00,24.3,24.3,24.15,24.16,111488.0,23.2444,23.2444,23.1009,23.1105,111488.0
2025-02-24 14:00:00,24.16,24.21,24.15,24.2,52772.0,23.1105,23.1583,23.1009,23.1487,52772.0
2025-02-24 14:30:00,24.2,24.22,24.14,24.16,77934.0,23.1487,23.1679,23.0913,23.1105,77934.0
2025-02-24 15:00:00,24.16,24.16,24.04,24.05,54587.0,23.1105,23.1105,22.9957,23.0052,54587.0
2025-02-24 15:30:00,24.06,24.12,24.02,24.06,446273.0,23.0148,23.0722,22.9766,23.0148,446273.0
2025-02-25 09:30:00,24.07,24.25,24.05,24.08,253352.0,23.0244,23.1966,23.0052,23.0339,253352.0
2025-02-25 10:00:00,24.08,24.09,23.91,23.97,304234.0,23.0339,23.0435,22.8713,22.9287,304234.0
2025-02-25 10:30:00,23.97,24.01,23.89,23.92,154401.0,22.9287,22.967,22.8522,22.8809,154401.0
2025-02-25 11:00:00,23.92,24.07,23.91,24.04,82842.0,22.8809,23.0244,22.8713,22.9957,82842.0
2025-02-25 11:30:00,24.04,24.15,24.02,24.09,72506.0,22.9957,23.1009,22.9766,23.0435,72506.0
2025-02-25 12:00:00,24.09,24.18,24.08,24.12,75767.0,23.0435,23.1296,23.0339,23.0722,75767.0
2025-02-25 12:30:00,24.12,24.15,24.05,24.06,62428.0,23.0722,23.1009,23.0052,23.0148,62428.0
2025-02-25 13:00:00,24.06,24.08,24.02,24.03,44339.0,23.0148,23.0339,22.9766,22.9861,44339.0
2025-02-25 13:30:00,24.03,24.07,24.02,24.03,38061.0,22.9861,23.0244,22.9766,22.9861,38061.0
2025-02-25 14:00:00,24.03,24.06,23.97,23.98,69440.0,22.9861,23.0148,22.9287,22.9383,69440.0
2025-02-25 14:30:00,23.98,24.03,23.98,23.99,70857.0,22.9383,22.9861,22.9383,22.9479,70857.0
2025-02-25 15:00:00,23.98,24.01,23.93,23.94,90932.0,22.9383,22.967,22.8905,22.9,90932.0
2025-02-25 15:30:00,23.93,23.99,23.87,23.92,433391.0,22.8905,22.9479,22.8331,22.8809,433391.0
2025-02-26 09:30:00,23.88,23.91,23.55,23.64,187042.0,22.8426,22.8713,22.527,22.6131,187042.0
2025-02-26 10:00:00,23.65,23.66,23.51,23.6,76267.0,22.6226,22.6322,22.4887,22.5748,76267.0
2025-02-26 10:30:00,23.61,23.61,23.46,23.48,67773.0,22.5844,22.5844,22.4409,22.46,67773.0
2025-02-26 11:00:00,23.48,23.5,23.43,23.46,110434.0,22.46,22.4791,22.4122,22.4409,110434.0
2025-02-26 11:30:00,23.45,23.45,23.28,23.28,123980.0,22.4313,22.4313,22.2687,22.2687,123980.0
2025-02-26 12:00:00,23.28,23.31,23.21,23.27,99786.0,22.2687,22.2974,22.2017,22.2591,99786.0
2025-02-26 12:30:00,23.28,23.33,23.25,23.3,58340.0,22.2687,22.3165,22.24,22.2878,58340.0
2025-02-26 13:00:00,23.3,23.35,23.24,23.27,90050.0,22.2878,22.3357,22.2304,22.2591,90050.0
2025-02-26 13:30:00,23.28,23.33,23.26,23.3,69719.0,22.2687,22.3165,22.2496,22.2878,69719.0
2025-02-26 14:00:00,23.29,23.34,23.26,23.33,59636.0,22.2783,22.3261,22.2496,22.3165,59636.0
2025-02-26 14:30:00,23.33,23.43,23.32,23.39,68262.0,22.3165,22.4122,22.307,22.3739,68262.0
2025-02-26 15:00:00,23.39,23.47,23.37,23.38,122916.0,22.3739,22.4504,22.3548,22.3644,122916.0
2025-02-26 15:30:00,23.39,23.46,23.36,23.38,585762.0,22.3739,22.4409,22.3452,22.3644,585762.0
2025-02-27 09:30:00,23.29,23.5,23.17,23.47,195289.0,22.2783,22.4791,22.1635,22.4504,195289.0
2025-02-27 10:00:00,23.48,23.51,23.41,23.46,93352.0,22.46,22.4887,22.3931,22.4409,93352.0
2025-02-27 10:30:00,23.45,23.5,23.41,23.48,65066.0,22.4313,22.4791,22.3931,22.46,65066.0
2025-02-27 11:00:00,23.48,23.49,23.39,23.44,123139.0,22.46,22.4696,22.3739,22.4217,123139.0
2025-02-27 11:30:00,23.44,23.49,23.43,23.46,54831.0,22.4217,22.4696,22.4122,22.4409,54831.0
2025-02-27 12:00:00,23.46,23.48,23.35,23.41,45128.0,22.4409,22.46,22.3357,22.3931,45128.0
2025-02-27 12:30:00,23.42,23.45,23.4,23.41,59180.0,22.4026,22.4313,22.3835,22.3931,59180.0
2025-02-27 13:00:00,23.41,23.45,23.4,23.41,47353.0,22.3931,22.4313,22.3835,22.3931,47353.0
2025-02-27 13:30:00,23.41,23.47,23.39,23.46,50593.0,22.3931,22.4504,22.3739,22.4409,50593.0
2025-02-27 14:00:00,23.47,23.51,23.47,23.48,46509.0,22.4504,22.4887,22.4504,22.46,46509.0
2025-02-27 14:30:00,23.48,23.5,23.38,23.41,53105.0,22.46,22.4791,22.3644,22.3931,53105.0
2025-02-27 15:00:00,23.4,23.45,23.36,23.41,75058.0,22.3835,22.4313,22.3452,22.3931,75058.0
2025-02-27 15:30:00,23.41,23.44,23.36,23.39,247755.0,22.3931,22.4217,22.3452,22.3739,247755.0
2025-02-28 09:30:00,23.48,23.56,23.36,23.48,199416.0,22.46,22.5365,22.3452,22.46,199416.0
2025-02-28 10:00:00,23.47,23.51,23.32,23.33,61615.0,22.4504,22.4887,22.307,22.3165,61615.0
2025-02-28 10:30:00,23.33,23.43,23.3,23.39,62817.0,22.3165,22.4122,22.2878,22.3739,62817.0
2025-02-28 11:00:00,23.38,23.43,23.32,23.33,69639.0,22.3644,22.4122,22.307,22.3165,69639.0
2025-02-28 11:30:00,23.33,23.35,23.25,23.27,44448.0,22.3165,22.3357,22.24,22.2591,44448.0
2025-02-28 12:00:00,23.27,23.27,23.21,23.24,56950.0,22.2591,22.2591,22.2017,22.2304,56950.0
2025-02-28 12:30:00,23.23,23.24,23.16,23.17,69426.0,22.2209,22.2304,22.1539,22.1635,69426.0
2025-02-28 13:00:00,23.18,23.19,23.1,23.12,50774.0,22.173,22.1826,22.0965,22.1156,50774.0
2025-02-28 13:30:00,23.12,23.15,23.09,23.09,65264.0,22.1156,22.1443,22.087,22.087,65264.0
2025-02-28 14:00:00,23.08,23.15,23.01,23.05,89709.0,22.0774,22.1443,22.0104,22.0487,89709.0
2025-02-28 14:30:00,23.04,23.06,23.01,23.05,59084.0,22.0391,22.0583,22.0104,22.0487,59084.0
2025-02-28 15:00:00,23.05,23.09,23.03,23.08,84798.0,22.0487,22.087,22.0296,22.0774,84798.0
2025-02-28 15:30:00,23.08,23.12,23.02,23.11,549122.0,22.0774,22.1156,22.02,22.1061,549122.0
2025-03-03 09:30:00,23.21,23.59,23.17,23.54,190080.0,22.2017,22.5652,22.1635,22.5174,190080.0
2025-03-03 10:00:00,23.52,23.55,23.39,23.43,86509.0,22.4983,22.527,22.3739,22.4122,86509.0
2025-03-03 10:30:00,23.42,23.52,23.39,23.48,60100.0,22.4026,22.4983,22.3739,22.46,60100.0
2025-03-03 11:00:00,23.48,23.51,23.42,23.42,44453.0,22.46,22.4887,22.4026,22.4026,44453.0
2025-03-03 11:30:00,23.43,23.43,23.36,23.37,43320.0,22.4122,22.4122,22.3452,22.3548,43320.0
2025-03-03 12:00:00,23.37,23.44,23.36,23.42,60092.0,22.3548,22.4217,22.3452,22.4026,60092.0
2025-03-03 12:30:00,23.42,23.44,23.38,23.39,35315.0,22.4026,22.4217,22.3644,22.3739,35315.0
2025-03-03 13:00:00,23.39,23.41,23.32,23.32,50606.0,22.3739,22.3931,22.307,22.307,50606.0
2025-03-03 13:30:00,23.32,23.4,23.31,23.31,60634.0,22.307,22.3835,22.2974,22.2974,60634.0
2025-03-03 14:00:00,23.3,23.39,23.3,23.34,107510.0,22.2878,22.3739,22.2878,22.3261,107510.0
2025-03-03 14:30:00,23.35,23.39,23.23,23.27,102101.0,22.3357,22.3739,22.2209,22.2591,102101.0
2025-03-03 15:00:00,23.27,23.38,23.21,23.31,156363.0,22.2591,22.3644,22.2017,22.2974,156363.0
2025-03-03 15:30:00,23.32,23.41,23.3,23.4,412768.0,22.307,22.3931,22.2878,22.3835,412768.0
2025-03-04 09:30:00,23.44,23.58,23.23,23.47,191533.0,22.4217,22.5557,22.2209,22.4504,191533.0
2025-03-04 10:00:00,23.46,23.77,23.41,23.74,180610.0,22.4409,22.7374,22.3931,22.7087,180610.0
2025-03-04 10:30:00,23.73,23.76,23.61,23.64,125485.0,22.6991,22.7278,22.5844,22.6131,125485.0
2025-03-04 11:00:00,23.66,23.71,23.44,23.53,136976.0,22.6322,22.68,22.4217,22.5078,136976.0
2025-03-04 11:30:00,23.53,23.54,23.45,23.45,86763.0,22.5078,22.5174,22.4313,22.4313,86763.0
2025-03-04 12:00:00,23.46,23.52,23.42,23.45,56343.0,22.4409,22.4983,22.4026,22.4313,56343.0
2025-03-04 12:30:00,23.45,23.53,23.44,23.48,75576.0,22.4313,22.5078,22.4217,22.46,75576.0
2025-03-04 13:00:00,23.48,23.53,23.46,23.53,38072.0,22.46,22.5078,22.4409,22.5078,38072.0
2025-03-04 13:30:00,23.53,23.53,23.45,23.46,62601.0,22.5078,22.5078,22.4313,22.4409,62601.0
2025-03-04 14:00:00,23.45,23.51,23.43,23.48,83406.0,22.4313,22.4887,22.4122,22.46,83406.0
2025-03-04 14:30:00,23.48,23.61,23.48,23.59,92954.0,22.46,22.5844,22.46,22.5652,92954.0
2025-03-04 15:00:00,23.6,23.7,23.59,23.67,126325.0,22.5748,22.6705,22.5652,22.6418,126325.0
2025-03-04 15:30:00,23.67,23.69,23.57,23.6,780548.0,22.6418,22.6609,22.5461,22.5748,780548.0
2025-03-05 09:30:00,23.75,24.18,23.66,24.07,233168.0,22.7183,23.1296,22.6322,23.0244,233168.0
2025-03-05 10:00:00,24.07,24.1,23.83,23.84,97888.0,23.0244,23.0531,22.7948,22.8044,97888.0
2025-03-05 10:30:00,23.81,23.82,23.68,23.68,92003.0,22.7757,22.7852,22.6513,22.6513,92003.0
2025-03-05 11:00:00,23.69,23.72,23.64,23.69,78997.0,22.6609,22.6896,22.6131,22.6609,78997.0
2025-03-05 11:30:00,23.69,23.75,23.64,23.72,111010.0,22.6609,22.7183,22.6131,22.6896,111010.0
2025-03-05 12:00:00,23.74,23.8,23.7,23.75,44461.0,22.7087,22.7661,22.6705,22.7183,44461.0
2025-03-05 12:30:00,23.77,23.79,23.73,23.76,27287.0,22.7374,22.7565,22.6991,22.7278,27287.0
2025-03-05 13:00:00,23.77,23.81,23.72,23.77,51283.0,22.7374,22.7757,22.6896,22.7374,51283.0
2025-03-05 13:30:00,23.77,23.81,23.73,23.8,84432.0,22.7374,22.7757,22.6991,22.7661,84432.0
2025-03-05 14:00:00,23.8,23.89,23.78,23.87,64005.0,22.7661,22.8522,22.747,22.8331,64005.0
2025-03-05 14:30:00,23.87,23.88,23.79,23.83,91057.0,22.8331,22.8426,22.7565,22.7948,91057.0
2025-03-05 15:00:00,23.83,23.84,23.73,23.74,69524.0,22.7948,22.8044,22.6991,22.7087,69524.0
2025-03-05 15:30:00,23.75,23.79,23.71,23.71,306886.0,22.7183,22.7565,22.68,22.68,306886.0
2025-03-06 09:30:00,23.73,23.93,23.62,23.77,180168.0,22.6991,22.8905,22.5939,22.7374,180168.0
2025-03-06 10:00:00,23.78,23.89,23.71,23.87,117341.0,22.747,22.8522,22.68,22.8331,117341.0
2025-03-06 10:30:00,23.87,23.93,23.85,23.92,126298.0,22.8331,22.8905,22.8139,22.8809,126298.0
2025-03-06 11:00:00,23.92,24.09,23.92,24.07,78391.0,22.8809,23.0435,22.8809,23.0244,78391.0
2025-03-06 11:30:00,24.07,24.08,23.91,23.91,76896.0,23.0244,23.0339,22.8713,22.8713,76896.0
2025-03-06 12:00:00,23.92,24.1,23.89,24.07,95401.0,22.8809,23.0531,22.8522,23.0244,95401.0
2025-03-06 12:30:00,24.07,24.15,24.06,24.13,78716.0,23.0244,23.1009,23.0148,23.0818,78716.0
2025-03-06 13:00:00,24.12,24.27,24.12,24.23,171787.0,23.0722,23.2157,23.0722,23.1774,171787.0
2025-03-06 13:30:00,24.23,24.27,24.18,24.21,131143.0,23.1774,23.2157,23.1296,23.1583,131143.0
2025-03-06 14:00:00,24.22,24.33,24.21,24.31,129178.0,23.1679,23.2731,23.1583,23.254,129178.0
2025-03-06 14:30:00,24.3,24.5,24.3,24.45,222668.0,23.2444,23.4357,23.2444,23.3879,222668.0
2025-03-06 15:00:00,24.45,24.48,24.41,24.46,187420.0,23.3879,23.4166,23.3496,23.3974,187420.0
2025-03-06 15:30:00,24.46,24.56,24.45,24.48,612443.0,23.3974,23.4931,23.3879,23.4166,612443.0
2025-03-07 09:30:00,24.49,24.76,24.42,24.64,246848.0,23.4261,23.6844,23.3592,23.5696,246848.0
2025-03-07 10:00:00,24.66,24.85,24.56,24.84,348496.0,23.5887,23.7705,23.4931,23.7609,348496.0
2025-03-07 10:30:00,24.84,24.97,24.82,24.95,359225.0,23.7609,23.8853,23.7418,23.8662,359225.0
2025-03-07 11:00:00,24.94,25.03,24.91,24.98,290317.0,23.8566,23.9427,23.8279,23.8948,290317.0
2025-03-07 11:30:00,24.96,25.06,24.91,25.06,202874.0,23.8757,23.9714,23.8279,23.9714,202874.0
2025-03-07 12:00:00,25.06,25.14,25.01,25.03,176726.0,23.9714,24.0479,23.9235,23.9427,176726.0
2025-03-07 12:30:00,25.04,25.09,25.01,25.04,206495.0,23.9522,24.0001,23.9235,23.9522,206495.0
2025-03-07 13:00:00,25.04,25.07,24.96,24.98,119565.0,23.9522,23.9809,23.8757,23.8948,119565.0
2025-03-07 13:30:00,24.98,25.05,24.96,25.01,71745.0,23.8948,23.9618,23.8757,23.9235,71745.0
2025-03-07 14:00:00,25.01,25.02,24.85,24.94,151128.0,23.9235,23.9331,23.7705,23.8566,151128.0
2025-03-07 14:30:00,24.92,24.93,24.77,24.79,119021.0,23.8375,23.847,23.694,23.7131,119021.0
2025-03-07 15:00:00,24.79,24.85,24.78,24.81,75869.0,23.7131,23.7705,23.7035,23.7322,75869.0
2025-03-07 15:30:00,24.81,24.85,24.75,24.79,510895.0,23.7322,23.7705,23.6748,23.7131,510895.0
2025-03-10 09:30:00,24.98,25.27,24.85,25.24,405392.0,23.8948,24.1723,23.7705,24.1436,405392.0
2025-03-10 10:00:00,25.25,25.37,25.2,25.23,529897.0,24.1531,24.2679,24.1053,24.134,529897.0
2025-03-10 10:30:00,25.22,25.32,25.21,25.26,286812.0,24.1244,24.2201,24.1149,24.1627,286812.0
2025-03-10 11:00:00,25.26,25.34,25.21,25.24,259754.0,24.1627,24.2392,24.1149,24.1436,259754.0
2025-03-10 11:30:00,25.24,25.25,25.04,25.07,153289.0,24.1436,24.1531,23.9522,23.9809,153289.0
2025-03-10 12:00:00,25.06,25.18,25.04,25.11,115553.0,23.9714,24.0862,23.9522,24.0192,115553.0
2025-03-10 12:30:00,25.12,25.25,25.11,25.25,114431.0,24.0288,24.1531,24.0192,24.1531,114431.0
2025-03-10 13:00:00,25.25,25.3,25.19,25.25,224327.0,24.1531,24.2009,24.0957,24.1531,224327.0
2025-03-10 13:30:00,25.25,25.35,25.24,25.28,118050.0,24.1531,24.2488,24.1436,24.1818,118050.0
2025-03-10 14:00:00,25.29,25.32,25.23,25.24,168367.0,24.1914,24.2201,24.134,24.1436,168367.0
2025-03-10 14:30:00,25.25,25.26,25.15,25.17,178348.0,24.1531,24.1627,24.0575,24.0766,178348.0
2025-03-10 15:00:00,25.18,25.19,25.1,25.13,222315.0,24.0862,24.0957,24.0096,24.0383,222315.0
2025-03-10 15:30:00,25.13,25.25,25.1,25.18,793776.0,24.0383,24.1531,24.0096,24.0862,793776.0
2025-03-11 09:30:00,25.15,25.25,24.93,24.95,458388.0,24.0575,24.1531,23.847,23.8662,458388.0
2025-03-11 10:00:00,24.94,24.97,24.75,24.9,209074.0,23.8566,23.8853,23.6748,23.8183,209074.0
2025-03-11 10:30:00,24.89,24.96,24.83,24.86,351976.0,23.8088,23.8757,23.7514,23.7801,351976.0
2025-03-11 11:00:00,24.87,24.88,24.71,24.8,269560.0,23.7896,23.7992,23.6366,23.7227,269560.0
2025-03-11 11:30:00,24.8,24.82,24.69,24.71,183354.0,23.7227,23.7418,23.6174,23.6366,183354.0
2025-03-11 12:00:00,24.7,24.71,24.59,24.63,208275.0,23.627,23.6366,23.5218,23.5601,208275.0
2025-03-11 12:30:00,24.63,24.68,24.5,24.51,122302.0,23.5601,23.6079,23.4357,23.4453,122302.0
2025-03-11 13:00:00,24.51,24.62,24.47,24.59,161981.0,23.4453,23.5505,23.407,23.5218,161981.0
2025-03-11 13:30:00,24.59,24.61,24.5,24.52,159456.0,23.5218,23.5409,23.4357,23.4548,159456.0
2025-03-11 14:00:00,24.52,24.69,24.49,24.67,120344.0,23.4548,23.6174,23.4261,23.5983,120344.0
2025-03-11 14:30:00,24.67,24.77,24.64,24.72,131917.0,23.5983,23.694,23.5696,23.6461,131917.0
2025-03-11 15:00:00,24.72,24.84,24.66,24.84,155444.0,23.6461,23.7609,23.5887,23.7609,155444.0
2025-03-11 15:30:00,24.82,24.94,24.8,24.8,897296.0,23.7418,23.8566,23.7227,23.7227,897296.0
2025-03-12 09:30:00,24.65,24.68,24.31,24.39,260794.0,23.5792,23.6079,23.254,23.3305,260794.0
2025-03-12 10:00:00,24.39,24.48,24.36,24.37,286219.0,23.3305,23.4166,23.3018,23.3113,286219.0
2025-03-12 10:30:00,24.37,24.45,24.28,24.38,286302.0,23.3113,23.3879,23.2253,23.3209,286302.0
2025-03-12 11:00:00,24.38,24.5,24.37,24.45,133155.0,23.3209,23.4357,23.3113,23.3879,133155.0
2025-03-12 11:30:00,24.44,24.47,24.39,24.44,106710.0,23.3783,23.407,23.3305,23.3783,106710.0
2025-03-12 12:00:00,24.44,24.48,24.38,24.39,110983.0,23.3783,23.4166,23.3209,23.3305,110983.0
2025-03-12 12:30:00,24.39,24.5,24.35,24.36,150726.0,23.3305,23.4357,23.2922,23.3018,150726.0
2025-03-12 13:00:00,24.36,24.46,24.34,24.45,137853.0,23.3018,23.3974,23.2827,23.3879,137853.0
2025-03-12 13:30:00,24.45,24.53,24.44,24.47,124284.0,23.3879,23.4644,23.3783,23.407,124284.0
2025-03-12 14:00:00,24.48,24.57,24.47,24.57,86509.0,23.4166,23.5027,23.407,23.5027,86509.0
2025-03-12 14:30:00,24.57,24.6,24.56,24.58,89636.0,23.5027,23.5314,23.4931,23.5122,89636.0
2025-03-12 15:00:00,24.58,24.58,24.45,24.46,110893.0,23.5122,23.5122,23.3879,23.3974,110893.0
2025-03-12 15:30:00,24.47,24.48,24.35,24.35,660356.0,23.407,23.4166,23.2922,23.2922,660356.0
2025-03-13 09:30:00,24.44,24.76,24.41,24.64,203713.0,23.3783,23.6844,23.3496,23.5696,203713.0
2025-03-13 10:00:00,24.65,24.67,24.48,24.51,109889.0,23.5792,23.5983,23.4166,23.4453,109889.0
2025-03-13 10:30:00,24.51,24.57,24.46,24.51,83880.0,23.4453,23.5027,23.3974,23.4453,83880.0
2025-03-13 11:00:00,24.5,24.53,24.41,24.45,80511.0,23.4357,23.4644,23.3496,23.3879,80511.0
2025-03-13 11:30:00,24.45,24.45,24.32,24.34,51727.0,23.3879,23.3879,23.2635,23.2827,51727.0
2025-03-13 12:00:00,24.35,24.44,24.31,24.34,73733.0,23.2922,23.3783,23.254,23.2827,73733.0
2025-03-13 12:30:00,24.35,24.39,24.33,24.39,59017.0,23.2922,23.3305,23.2731,23.3305,59017.0
2025-03-13 13:00:00,24.39,24.42,24.25,24.27,135523.0,23.3305,23.3592,23.1966,23.2157,135523.0
2025-03-13 13:30:00,24.26,24.35,24.23,24.26,161243.0,23.2061,23.2922,23.1774,23.2061,161243.0
2025-03-13 14:00:00,24.26,24.32,24.25,24.28,115824.0,23.2061,23.2635,23.1966,23.2253,115824.0
2025-03-13 14:30:00,24.28,24.38,24.26,24.37,111077.0,23.2253,23.3209,23.2061,23.3113,111077.0
2025-03-13 15:00:00,24.37,24.44,24.35,24.42,113999.0,23.3113,23.3783,23.2922,23.3592,113999.0
2025-03-13 15:30:00,24.42,24.48,24.35,24.35,481947.0,23.3592,23.4166,23.2922,23.2922,481947.0
2025-03-14 09:30:00,23.58,23.58,23.33,23.47,183250.0,23.2457,23.2457,22.9992,23.1373,183250.0
2025-03-14 10:00:00,23.46,23.51,23.43,23.46,72175.0,23.1274,23.1767,23.0978,23.1274,72175.0
2025-03-14 10:30:00,23.46,23.47,23.4,23.42,103004.0,23.1274,23.1373,23.0682,23.088,103004.0
2025-03-14 11:00:00,23.41,23.5,23.41,23.47,141353.0,23.0781,23.1668,23.0781,23.1373,141353.0
2025-03-14 11:30:00,23.47,23.48,23.41,23.46,69744.0,23.1373,23.1471,23.0781,23.1274,69744.0
2025-03-14 12:00:00,23.46,23.5,23.44,23.44,61465.0,23.1274,23.1668,23.1077,23.1077,61465.0
2025-03-14 12:30:00,23.45,23.47,23.43,23.47,66365.0,23.1175,23.1373,23.0978,23.1373,66365.0
2025-03-14 13:00:00,23.47,23.5,23.46,23.49,57547.0,23.1373,23.1668,23.1274,23.157,57547.0
2025-03-14 13:30:00,23.49,23.5,23.43,23.44,48748.0,23.157,23.1668,23.0978,23.1077,48748.0
2025-03-14 14:00:00,23.44,23.48,23.44,23.47,55364.0,23.1077,23.1471,23.1077,23.1373,55364.0
2025-03-14 14:30:00,23.48,23.49,23.45,23.46,66552.0,23.1471,23.157,23.1175,23.1274,66552.0
2025-03-14 15:00:00,23.46,23.47,23.39,23.39,122313.0,23.1274,23.1373,23.0584,23.0584,122313.0
2025-03-14 15:30:00,23.39,23.48,23.35,23.47,561852.0,23.0584,23.1471,23.019,23.1373,561852.0
2025-03-17 09:30:00,23.37,23.68,23.27,23.62,233807.0,23.0387,23.3443,22.9401,23.2851,233807.0
2025-03-17 10:00:00,23.63,23.66,23.57,23.63,121711.0,23.295,23.3246,23.2358,23.295,121711.0
2025-03-17 10:30:00,23.63,23.73,23.61,23.66,158302.0,23.295,23.3936,23.2753,23.3246,158302.0
2025-03-17 11:00:00,23.66,23.7,23.65,23.69,86393.0,23.3246,23.364,23.3147,23.3541,86393.0
2025-03-17 11:30:00,23.68,23.78,23.66,23.77,84205.0,23.3443,23.4429,23.3246,23.433,84205.0
2025-03-17 12:00:00,23.77,23.9,23.75,23.89,111503.0,23.433,23.5612,23.4133,23.5513,111503.0
2025-03-17 12:30:00,23.9,23.91,23.82,23.85,95799.0,23.5612,23.571,23.4823,23.5119,95799.0
2025-03-17 13:00:00,23.84,23.87,23.82,23.84,41956.0,23.502,23.5316,23.4823,23.502,41956.0
2025-03-17 13:30:00,23.83,23.85,23.8,23.83,50546.0,23.4921,23.5119,23.4626,23.4921,50546.0
2025-03-17 14:00:00,23.84,23.89,23.82,23.84,59472.0,23.502,23.5513,23.4823,23.502,59472.0
2025-03-17 14:30:00,23.85,23.85,23.76,23.78,116533.0,23.5119,23.5119,23.4231,23.4429,116533.0
2025-03-17 15:00:00,23.78,23.78,23.65,23.66,108320.0,23.4429,23.4429,23.3147,23.3246,108320.0
2025-03-17 15:30:00,23.66,23.75,23.64,23.68,500860.0,23.3246,23.4133,23.3048,23.3443,500860.0
2025-03-18 09:30:00,23.63,23.91,23.63,23.89,159416.0,23.295,23.571,23.295,23.5513,159416.0
2025-03-18 10:00:00,23.89,23.95,23.84,23.92,108733.0,23.5513,23.6104,23.502,23.5809,108733.0
2025-03-18 10:30:00,23.92,23.95,23.87,23.88,62260.0,23.5809,23.6104,23.5316,23.5414,62260.0
2025-03-18 11:00:00,23.89,23.98,23.84,23.84,97952.0,23.5513,23.64,23.502,23.502,97952.0
2025-03-18 11:30:00,23.83,23.84,23.66,23.67,94715.0,23.4921,23.502,23.3246,23.3344,94715.0
2025-03-18 12:00:00,23.66,23.66,23.6,23.61,143413.0,23.3246,23.3246,23.2654,23.2753,143413.0
2025-03-18 12:30:00,23.62,23.62,23.54,23.58,127486.0,23.2851,23.2851,23.2063,23.2457,127486.0
2025-03-18 13:00:00,23.59,23.7,23.58,23.69,61146.0,23.2556,23.364,23.2457,23.3541,61146.0
2025-03-18 13:30:00,23.7,23.72,23.69,23.7,46596.0,23.364,23.3837,23.3541,23.364,46596.0
2025-03-18 14:00:00,23.71,23.76,23.7,23.73,65505.0,23.3739,23.4231,23.364,23.3936,65505.0
2025-03-18 14:30:00,23.73,23.78,23.72,23.73,81107.0,23.3936,23.4429,23.3837,23.3936,81107.0
2025-03-18 15:00:00,23.73,23.82,23.7,23.82,102665.0,23.3936,23.4823,23.364,23.4823,102665.0
2025-03-18 15:30:00,23.82,23.83,23.76,23.8,310876.0,23.4823,23.4921,23.4231,23.4626,310876.0
2025-03-19 09:30:00,23.65,23.76,23.48,23.57,207397.0,23.3147,23.4231,23.1471,23.2358,207397.0
2025-03-19 10:00:00,23.57,23.57,23.38,23.49,124371.0,23.2358,23.2358,23.0485,23.157,124371.0
2025-03-19 10:30:00,23.5,23.54,23.46,23.51,87289.0,23.1668,23.2063,23.1274,23.1767,87289.0
2025-03-19 11:00:00,23.51,23.53,23.44,23.46,58209.0,23.1767,23.1964,23.1077,23.1274,58209.0
2025-03-19 11:30:00,23.45,23.52,23.44,23.51,31960.0,23.1175,23.1865,23.1077,23.1767,31960.0
2025-03-19 12:00:00,23.51,23.56,23.48,23.49,52475.0,23.1767,23.226,23.1471,23.157,52475.0
2025-03-19 12:30:00,23.49,23.52,23.46,23.47,51184.0,23.157,23.1865,23.1274,23.1373,51184.0
2025-03-19 13:00:00,23.47,23.48,23.4,23.41,69475.0,23.1373,23.1471,23.0682,23.0781,69475.0
2025-03-19 13:30:00,23.41,23.42,23.38,23.39,75278.0,23.0781,23.088,23.0485,23.0584,75278.0
2025-03-19 14:00:00,23.39,23.42,23.35,23.38,140804.0,23.0584,23.088,23.019,23.0485,140804.0
2025-03-19 14:30:00,23.38,23.44,23.35,23.42,90215.0,23.0485,23.1077,23.019,23.088,90215.0
2025-03-19 15:00:00,23.41,23.43,23.35,23.41,131522.0,23.0781,23.0978,23.019,23.0781,131522.0
2025-03-19 15:30:00,23.41,23.45,23.39,23.39,397239.0,23.0781,23.1175,23.0584,23.0584,397239.0
2025-03-20 09:30:00,23.25,23.27,23.07,23.23,218888.0,22.9204,22.9401,22.7429,22.9007,218888.0
2025-03-20 10:00:00,23.22,23.28,23.09,23.13,126641.0,22.8908,22.9499,22.7626,22.8021,126641.0
2025-03-20 10:30:00,23.13,23.16,23.01,23.02,92973.0,22.8021,22.8316,22.6838,22.6936,92973.0
2025-03-20 11:00:00,23.02,23.03,22.93,22.95,141784.0,22.6936,22.7035,22.6049,22.6246,141784.0
2025-03-20 11:30:00,22.95,23.06,22.93,23.05,135916.0,22.6246,22.7331,22.6049,22.7232,135916.0
2025-03-20 12:00:00,23.05,23.1,23.0,23.04,101194.0,22.7232,22.7725,22.6739,22.7133,101194.0
2025-03-20 12:30:00,23.05,23.06,22.97,22.98,63157.0,22.7232,22.7331,22.6443,22.6542,63157.0
2025-03-20 13:00:00,22.98,23.01,22.96,22.97,128195.0,22.6542,22.6838,22.6345,22.6443,128195.0
2025-03-20 13:30:00,22.98,22.99,22.91,22.92,113628.0,22.6542,22.6641,22.5852,22.5951,113628.0
2025-03-20 14:00:00,22.92,22.92,22.87,22.89,80580.0,22.5951,22.5951,22.5458,22.5655,80580.0
2025-03-20 14:30:00,22.89,22.9,22.83,22.9,100121.0,22.5655,22.5753,22.5063,22.5753,100121.0
2025-03-20 15:00:00,22.9,23.04,22.89,23.03,111171.0,22.5753,22.7133,22.5655,22.7035,111171.0
2025-03-20 15:30:00,23.02,23.07,22.97,23.04,601279.0,22.6936,22.7429,22.6443,22.7133,601279.0
2025-03-21 09:30:00,23.01,23.11,22.71,22.79,196916.0,22.6838,22.7824,22.388,22.4669,196916.0
2025-03-21 10:00:00,22.79,22.8,22.66,22.73,106447.0,22.4669,22.4768,22.3387,22.4077,106447.0
2025-03-21 10:30:00,22.74,22.82,22.7,22.78,95050.0,22.4176,22.4965,22.3782,22.457,95050.0
2025-03-21 11:00:00,22.77,22.81,22.71,22.73,87276.0,22.4472,22.4866,22.388,22.4077,87276.0
2025-03-21 11:30:00,22.73,22.73,22.67,22.68,95018.0,22.4077,22.4077,22.3486,22.3585,95018.0
2025-03-21 12:00:00,22.68,22.75,22.67,22.72,98939.0,22.3585,22.4275,22.3486,22.3979,98939.0
2025-03-21 12:30:00,22.71,22.72,22.64,22.66,86583.0,22.388,22.3979,22.319,22.3387,86583.0
2025-03-21 13:00:00,22.67,22.67,22.63,22.64,70110.0,22.3486,22.3486,22.3092,22.319,70110.0
2025-03-21 13:30:00,22.63,22.69,22.62,22.65,105926.0,22.3092,22.3683,22.2993,22.3289,105926.0
2025-03-21 14:00:00,22.66,22.73,22.63,22.7,75709.0,22.3387,22.4077,22.3092,22.3782,75709.0
2025-03-21 14:30:00,22.71,22.77,22.7,22.75,65578.0,22.388,22.4472,22.3782,22.4275,65578.0
2025-03-21 15:00:00,22.74,22.79,22.71,22.76,149699.0,22.4176,22.4669,22.388,22.4373,149699.0
2025-03-21 15:30:00,22.77,22.8,22.69,22.71,666078.0,22.4472,22.4768,22.3683,22.388,666078.0
2025-03-24 09:30:00,22.64,22.88,22.6,22.76,143685.0,22.319,22.5556,22.2796,22.4373,143685.0
2025-03-24 10:00:00,22.75,22.85,22.75,22.77,76612.0,22.4275,22.526,22.4275,22.4472,76612.0
2025-03-24 10:30:00,22.76,22.82,22.72,22.82,65590.0,22.4373,22.4965,22.3979,22.4965,65590.0
2025-03-24 11:00:00,22.82,22.85,22.76,22.83,108803.0,22.4965,22.526,22.4373,22.5063,108803.0
2025-03-24 11:30:00,22.84,22.87,22.77,22.78,49596.0,22.5162,22.5458,22.4472,22.457,49596.0
2025-03-24 12:00:00,22.77,22.81,22.77,22.78,52085.0,22.4472,22.4866,22.4472,22.457,52085.0
2025-03-24 12:30:00,22.77,22.8,22.72,22.75,89096.0,22.4472,22.4768,22.3979,22.4275,89096.0
2025-03-24 13:00:00,22.74,22.75,22.64,22.69,146311.0,22.4176,22.4275,22.319,22.3683,146311.0
2025-03-24 13:30:00,22.7,22.72,22.65,22.67,75787.0,22.3782,22.3979,22.3289,22.3486,75787.0
2025-03-24 14:00:00,22.67,22.67,22.58,22.59,222220.0,22.3486,22.3486,22.2599,22.2697,222220.0
2025-03-24 14:30:00,22.59,22.63,22.58,22.61,105884.0,22.2697,22.3092,22.2599,22.2894,105884.0
2025-03-24 15:00:00,22.6,22.61,22.57,22.58,118226.0,22.2796,22.2894,22.25,22.2599,118226.0
2025-03-24 15:30:00,22.58,22.61,22.5,22.52,434647.0,22.2599,22.2894,22.181,22.2007,434647.0
2025-03-25 09:30:00,22.6,22.73,22.6,22.62,126532.0,22.2796,22.4077,22.2796,22.2993,126532.0
2025-03-25 10:00:00,22.6,22.66,22.56,22.58,76619.0,22.2796,22.3387,22.2402,22.2599,76619.0
2025-03-25 10:30:00,22.58,22.58,22.45,22.54,263760.0,22.2599,22.2599,22.1317,22.2204,263760.0
2025-03-25 11:00:00,22.53,22.54,22.47,22.48,111127.0,22.2106,22.2204,22.1514,22.1613,111127.0
2025-03-25 11:30:00,22.49,22.53,22.46,22.53,80982.0,22.1711,22.2106,22.1416,22.2106,80982.0
2025-03-25 12:00:00,22.53,22.57,22.51,22.56,120205.0,22.2106,22.25,22.1909,22.2402,120205.0
2025-03-25 12:30:00,22.56,22.57,22.49,22.51,37715.0,22.2402,22.25,22.1711,22.1909,37715.0
2025-03-25 13:00:00,22.51,22.55,22.5,22.55,52214.0,22.1909,22.2303,22.181,22.2303,52214.0
2025-03-25 13:30:00,22.55,22.61,22.53,22.57,80114.0,22.2303,22.2894,22.2106,22.25,80114.0
2025-03-25 14:00:00,22.57,22.57,22.48,22.5,105447.0,22.25,22.25,22.1613,22.181,105447.0
2025-03-25 14:30:00,22.5,22.51,22.46,22.48,75259.0,22.181,22.1909,22.1416,22.1613,75259.0
2025-03-25 15:00:00,22.48,22.52,22.48,22.48,78786.0,22.1613,22.2007,22.1613,22.1613,78786.0
2025-03-25 15:30:00,22.49,22.55,22.46,22.55,305515.0,22.1711,22.2303,22.1416,22.2303,305515.0
2025-03-26 09:30:00,22.5,22.64,22.5,22.55,104978.0,22.181,22.319,22.181,22.2303,104978.0
2025-03-26 10:00:00,22.55,22.6,22.5,22.52,110775.0,22.2303,22.2796,22.181,22.2007,110775.0
2025-03-26 10:30:00,22.52,22.57,22.52,22.52,72852.0,22.2007,22.25,22.2007,22.2007,72852.0
2025-03-26 11:00:00,22.52,22.56,22.49,22.5,123758.0,22.2007,22.2402,22.1711,22.181,123758.0
2025-03-26 11:30:00,22.51,22.62,22.5,22.57,105036.0,22.1909,22.2993,22.181,22.25,105036.0
2025-03-26 12:00:00,22.57,22.59,22.51,22.52,72378.0,22.25,22.2697,22.1909,22.2007,72378.0
2025-03-26 12:30:00,22.53,22.58,22.49,22.55,106152.0,22.2106,22.2599,22.1711,22.2303,106152.0
2025-03-26 13:00:00,22.55,22.65,22.54,22.54,180564.0,22.2303,22.3289,22.2204,22.2204,180564.0
2025-03-26 13:30:00,22.54,22.56,22.5,22.52,78325.0,22.2204,22.2402,22.181,22.2007,78325.0
2025-03-26 14:00:00,22.52,22.56,22.5,22.54,83304.0,22.2007,22.2402,22.181,22.2204,83304.0
2025-03-26 14:30:00,22.55,22.6,22.52,22.54,109809.0,22.2303,22.2796,22.2007,22.2204,109809.0
2025-03-26 15:00:00,22.54,22.57,22.49,22.51,93471.0,22.2204,22.25,22.1711,22.1909,93471.0
2025-03-26 15:30:00,22.51,22.65,22.51,22.65,453817.0,22.1909,22.3289,22.1909,22.3289,453817.0
2025-03-27 09:30:00,22.7,23.01,22.66,22.98,185319.0,22.3782,22.6838,22.3387,22.6542,185319.0
2025-03-27 10:00:00,22.97,23.02,22.92,22.97,108242.0,22.6443,22.6936,22.5951,22.6443,108242.0
2025-03-27 10:30:00,22.97,23.09,22.95,23.08,133843.0,22.6443,22.7626,22.6246,22.7528,133843.0
2025-03-27 11:00:00,23.08,23.21,23.07,23.17,66339.0,22.7528,22.8809,22.7429,22.8415,66339.0
2025-03-27 11:30:00,23.17,23.22,23.13,23.18,79449.0,22.8415,22.8908,22.8021,22.8514,79449.0
2025-03-27 12:00:00,23.18,23.19,23.1,23.19,103789.0,22.8514,22.8612,22.7725,22.8612,103789.0
2025-03-27 12:30:00,23.19,23.2,23.14,23.14,76511.0,22.8612,22.8711,22.8119,22.8119,76511.0
2025-03-27 13:00:00,23.14,23.19,23.13,23.14,71936.0,22.8119,22.8612,22.8021,22.8119,71936.0
2025-03-27 13:30:00,23.14,23.18,23.13,23.14,35635.0,22.8119,22.8514,22.8021,22.8119,35635.0
2025-03-27 14:00:00,23.14,23.14,23.08,23.13,71897.0,22.8119,22.8119,22.7528,22.8021,71897.0
2025-03-27 14:30:00,23.12,23.15,23.1,23.13,50519.0,22.7922,22.8218,22.7725,22.8021,50519.0
2025-03-27 15:00:00,23.13,23.15,23.09,23.1,94216.0,22.8021,22.8218,22.7626,22.7725,94216.0
2025-03-27 15:30:00,23.1,23.2,23.1,23.15,520403.0,22.7725,22.8711,22.7725,22.8218,520403.0
2025-03-28 09:30:00,23.21,23.27,23.0,23.1,75804.0,22.8809,22.9401,22.6739,22.7725,75804.0
2025-03-28 10:00:00,23.09,23.24,23.08,23.21,61172.0,22.7626,22.9105,22.7528,22.8809,61172.0
2025-03-28 10:30:00,23.21,23.24,23.15,23.15,44501.0,22.8809,22.9105,22.8218,22.8218,44501.0
2025-03-28 11:00:00,23.16,23.2,23.12,23.16,50489.0,22.8316,22.8711,22.7922,22.8316,50489.0
2025-03-28 11:30:00,23.16,23.16,23.05,23.07,86653.0,22.8316,22.8316,22.7232,22.7429,86653.0
2025-03-28 12:00:00,23.08,23.1,23.05,23.07,54589.0,22.7528,22.7725,22.7232,22.7429,54589.0
2025-03-28 12:30:00,23.07,23.15,23.05,23.14,73612.0,22.7429,22.8218,22.7232,22.8119,73612.0
2025-03-28 13:00:00,23.15,23.17,23.06,23.07,60500.0,22.8218,22.8415,22.7331,22.7429,60500.0
2025-03-28 13:30:00,23.06,23.09,23.05,23.08,37788.0,22.7331,22.7626,22.7232,22.7528,37788.0
2025-03-28 14:00:00,23.08,23.09,22.96,22.98,45686.0,22.7528,22.7626,22.6345,22.6542,45686.0
2025-03-28 14:30:00,22.97,23.01,22.96,22.98,127273.0,22.6443,22.6838,22.6345,22.6542,127273.0
2025-03-28 15:00:00,22.98,23.01,22.96,22.98,283146.0,22.6542,22.6838,22.6345,22.6542,283146.0
2025-03-28 15:30:00,22.98,23.01,22.95,22.96,749505.0,22.6542,22.6838,22.6246,22.6345,749505.0
2025-03-31 09:30:00,22.8,23.34,22.8,23.29,331976.0,22.4768,23.0091,22.4768,22.9598,331976.0
2025-03-31 10:00:00,23.3,23.3,23.09,23.14,113432.0,22.9697,22.9697,22.7626,22.8119,113432.0
2025-03-31 10:30:00,23.15,23.31,23.14,23.2,81081.0,22.8218,22.9795,22.8119,22.8711,81081.0
2025-03-31 11:00:00,23.21,23.28,23.16,23.18,117043.0,22.8809,22.9499,22.8316,22.8514,117043.0
2025-03-31 11:30:00,23.19,23.21,23.05,23.06,45361.0,22.8612,22.8809,22.7232,22.7331,45361.0
2025-03-31 12:00:00,23.07,23.09,23.0,23.0,57159.0,22.7429,22.7626,22.6739,22.6739,57159.0
2025-03-31 12:30:00,23.0,23.0,22.94,22.95,98273.0,22.6739,22.6739,22.6148,22.6246,98273.0
2025-03-31 13:00:00,22.95,22.97,22.9,22.93,102027.0,22.6246,22.6443,22.5753,22.6049,102027.0
2025-03-31 13:30:00,22.93,22.98,22.92,22.96,105194.0,22.6049,22.6542,22.5951,22.6345,105194.0
2025-03-31 14:00:00,22.96,23.09,22.95,23.08,88711.0,22.6345,22.7626,22.6246,22.7528,88711.0
2025-03-31 14:30:00,23.08,23.1,23.04,23.08,55705.0,22.7528,22.7725,22.7133,22.7528,55705.0
2025-03-31 15:00:00,23.08,23.1,23.01,23.01,171394.0,22.7528,22.7725,22.6838,22.6838,171394.0
2025-03-31 15:30:00,23.01,23.05,22.91,22.96,364698.0,22.6838,22.7232,22.5852,22.6345,364698.0
2025-04-01 09:30:00,23.03,23.05,22.75,22.75,118223.0,22.7035,22.7232,22.4275,22.4275,118223.0
2025-04-01 10:00:00,22.73,23.02,22.73,22.96,152061.0,22.4077,22.6936,22.4077,22.6345,152061.0
2025-04-01 10:30:00,22.94,23.04,22.91,23.03,79466.0,22.6148,22.7133,22.5852,22.7035,79466.0
2025-04-01 11:00:00,23.03,23.09,22.99,23.05,117758.0,22.7035,22.7626,22.6641,22.7232,117758.0
2025-04-01 11:30:00,23.05,23.06,22.99,22.99,52638.0,22.7232,22.7331,22.6641,22.6641,52638.0
2025-04-01 12:00:00,23.0,23.04,22.98,23.01,52591.0,22.6739,22.7133,22.6542,22.6838,52591.0
2025-04-01 12:30:00,23.0,23.01,22.91,22.93,76413.0,22.6739,22.6838,22.5852,22.6049,76413.0
2025-04-01 13:00:00,22.94,22.95,22.87,22.88,46986.0,22.6148,22.6246,22.5458,22.5556,46986.0
2025-04-01 13:30:00,22.88,22.88,22.81,22.81,52355.0,22.5556,22.5556,22.4866,22.4866,52355.0
2025-04-01 14:00:00,22.82,22.82,22.76,22.78,77343.0,22.4965,22.4965,22.4373,22.457,77343.0
2025-04-01 14:30:00,22.78,22.8,22.71,22.75,106294.0,22.457,22.4768,22.388,22.4275,106294.0
2025-04-01 15:00:00,22.75,22.75,22.65,22.69,159481.0,22.4275,22.4275,22.3289,22.3683,159481.0
2025-04-01 15:30:00,22.7,22.82,22.69,22.79,424542.0,22.3782,22.4965,22.3683,22.4669,424542.0
2025-04-02 09:30:00,22.78,22.78,22.4,22.46,170476.0,22.457,22.457,22.0824,22.1416,170476.0
2025-04-02 10:00:00,22.48,22.51,22.35,22.36,102311.0,22.1613,22.1909,22.0331,22.043,102311.0
2025-04-02 10:30:00,22.35,22.38,22.13,22.17,250262.0,22.0331,22.0627,21.8163,21.8557,250262.0
2025-04-02 11:00:00,22.17,22.17,21.99,22.06,393027.0,21.8557,21.8557,21.6782,21.7472,393027.0
2025-04-02 11:30:00,22.06,22.15,21.92,21.92,299571.0,21.7472,21.836,21.6092,21.6092,299571.0
2025-04-02 12:00:00,21.92,21.96,21.8,21.84,349863.0,21.6092,21.6487,21.4909,21.5304,349863.0
2025-04-02 12:30:00,21.84,21.86,21.81,21.83,178618.0,21.5304,21.5501,21.5008,21.5205,178618.0
2025-04-02 13:00:00,21.82,21.87,21.79,21.86,156439.0,21.5106,21.5599,21.4811,21.5501,156439.0
2025-04-02 13:30:00,21.86,21.87,21.71,21.73,225763.0,21.5501,21.5599,21.4022,21.4219,225763.0
2025-04-02 14:00:00,21.73,21.75,21.62,21.71,214372.0,21.4219,21.4416,21.3135,21.4022,214372.0
2025-04-02 14:30:00,21.7,21.83,21.7,21.8,153187.0,21.3923,21.5205,21.3923,21.4909,153187.0
2025-04-02 15:00:00,21.8,21.83,21.75,21.82,166917.0,21.4909,21.5205,21.4416,21.5106,166917.0
2025-04-02 15:30:00,21.82,21.87,21.76,21.83,714227.0,21.5106,21.5599,21.4515,21.5205,714227.0
2025-04-03 09:30:00,22.14,22.35,21.91,21.93,457668.0,21.8261,22.0331,21.5994,21.6191,457668.0
2025-04-03 10:00:00,21.91,22.21,21.86,22.21,158732.0,21.5994,21.8951,21.5501,21.8951,158732.0
2025-04-03 10:30:00,22.21,22.38,22.17,22.32,208340.0,21.8951,22.0627,21.8557,22.0036,208340.0
2025-04-03 11:00:00,22.32,22.38,22.24,22.31,182372.0,22.0036,22.0627,21.9247,21.9937,182372.0
2025-04-03 11:30:00,22.31,22.31,22.18,22.3,175762.0,21.9937,21.9937,21.8655,21.9838,175762.0
2025-04-03 12:00:00,22.3,22.33,22.25,22.32,163024.0,21.9838,22.0134,21.9346,22.0036,163024.0
2025-04-03 12:30:00,22.32,22.33,22.17,22.18,163216.0,22.0036,22.0134,21.8557,21.8655,163216.0
2025-04-03 13:00:00,22.17,22.17,22.11,22.13,727083.0,21.8557,21.8557,21.7965,21.8163,727083.0
2025-04-03 13:30:00,22.13,22.39,22.12,22.37,280885.0,21.8163,22.0726,21.8064,22.0528,280885.0
2025-04-03 14:00:00,22.38,22.56,22.38,22.5,241818.0,22.0627,22.2402,22.0627,22.181,241818.0
2025-04-03 14:30:00,22.5,22.51,22.38,22.42,123946.0,22.181,22.1909,22.0627,22.1021,123946.0
2025-04-03 15:00:00,22.42,22.55,22.4,22.5,154371.0,22.1021,22.2303,22.0824,22.181,154371.0
2025-04-03 15:30:00,22.5,22.72,22.49,22.67,788220.0,22.181,22.3979,22.1711,22.3486,788220.0
2025-04-04 09:30:00,22.56,23.02,22.4,22.86,566967.0,22.2402,22.6936,22.0824,22.5359,566967.0
2025-04-04 10:00:00,22.88,23.04,22.81,22.85,561248.0,22.5556,22.7133,22.4866,22.526,561248.0
2025-04-04 10:30:00,22.84,23.0,22.79,22.85,408113.0,22.5162,22.6739,22.4669,22.526,408113.0
2025-04-04 11:00:00,22.85,22.91,22.6,22.65,215573.0,22.526,22.5852,22.2796,22.3289,215573.0
2025-04-04 11:30:00,22.66,23.01,22.64,22.95,216060.0,22.3387,22.6838,22.319,22.6246,216060.0
2025-04-04 12:00:00,22.95,22.98,22.84,22.85,265255.0,22.6246,22.6542,22.5162,22.526,265255.0
2025-04-04 12:30:00,22.84,22.99,22.81,22.96,207591.0,22.5162,22.6641,22.4866,22.6345,207591.0
2025-04-04 13:00:00,22.95,22.95,22.74,22.86,170912.0,22.6246,22.6246,22.4176,22.5359,170912.0
2025-04-04 13:30:00,22.86,23.13,22.84,22.93,204923.0,22.5359,22.8021,22.5162,22.6049,204923.0
2025-04-04 14:00:00,22.92,22.94,22.74,22.8,155859.0,22.5951,22.6148,22.4176,22.4768,155859.0
2025-04-04 14:30:00,22.8,22.99,22.74,22.94,178581.0,22.4768,22.6641,22.4176,22.6148,178581.0
2025-04-04 15:00:00,22.94,22.94,22.77,22.81,130134.0,22.6148,22.6148,22.4472,22.4866,130134.0
2025-04-04 15:30:00,22.81,22.97,22.64,22.72,732598.0,22.4866,22.6443,22.319,22.3979,732598.0
2025-04-07 09:30:00,22.03,22.35,21.8,22.15,494634.0,21.7177,22.0331,21.4909,21.836,494634.0
2025-04-07 10:00:00,22.14,22.59,22.12,22.27,291478.0,21.8261,22.2697,21.8064,21.9543,291478.0
2025-04-07 10:30:00,22.28,22.3,21.92,22.02,385197.0,21.9641,21.9838,21.6092,21.7078,385197.0
2025-04-07 11:00:00,22.01,22.07,21.68,21.68,365695.0,21.698,21.7571,21.3726,21.3726,365695.0
2025-04-07 11:30:00,21.69,21.94,21.68,21.8,233897.0,21.3825,21.6289,21.3726,21.4909,233897.0
2025-04-07 12:00:00,21.78,21.87,21.74,21.85,291598.0,21.4712,21.5599,21.4318,21.5402,291598.0
2025-04-07 12:30:00,21.85,21.89,21.76,21.78,195589.0,21.5402,21.5797,21.4515,21.4712,195589.0
2025-04-07 13:00:00,21.78,21.94,21.75,21.93,320299.0,21.4712,21.6289,21.4416,21.6191,320299.0
2025-04-07 13:30:00,21.93,22.21,21.85,22.16,314081.0,21.6191,21.8951,21.5402,21.8458,314081.0
2025-04-07 14:00:00,22.14,22.24,22.13,22.23,216992.0,21.8261,21.9247,21.8163,21.9148,216992.0
2025-04-07 14:30:00,22.24,22.25,22.12,22.22,156829.0,21.9247,21.9346,21.8064,21.905,156829.0
2025-04-07 15:00:00,22.22,22.26,22.18,22.18,217243.0,21.905,21.9444,21.8655,21.8655,217243.0
2025-04-07 15:30:00,22.18,22.26,22.02,22.09,922246.0,21.8655,21.9444,21.7078,21.7768,922246.0
2025-04-08 09:30:00,22.36,22.5,21.87,21.99,252110.0,22.043,22.181,21.5599,21.6782,252110.0
2025-04-08 10:00:00,22.01,22.03,21.61,21.62,246944.0,21.698,21.7177,21.3036,21.3135,246944.0
2025-04-08 10:30:00,21.61,21.69,21.42,21.46,400208.0,21.3036,21.3825,21.1163,21.1558,400208.0
2025-04-08 11:00:00,21.45,21.57,21.42,21.53,254889.0,21.1459,21.2642,21.1163,21.2248,254889.0
2025-04-08 11:30:00,21.53,21.71,21.52,21.69,140780.0,21.2248,21.4022,21.2149,21.3825,140780.0
2025-04-08 12:00:00,21.7,21.72,21.43,21.46,266439.0,21.3923,21.4121,21.1262,21.1558,266439.0
2025-04-08 12:30:00,21.46,21.5,21.17,21.2,1184315.0,21.1558,21.1952,20.8699,20.8994,1184315.0
2025-04-08 13:00:00,21.2,21.2,20.98,20.98,254876.0,20.8994,20.8994,20.6826,20.6826,254876.0
2025-04-08 13:30:00,20.99,21.08,20.95,21.0,186430.0,20.6924,20.7811,20.653,20.7023,186430.0
2025-04-08 14:00:00,21.0,21.05,20.88,20.96,243265.0,20.7023,20.7516,20.584,20.6628,243265.0
2025-04-08 14:30:00,20.96,21.09,20.87,20.89,180265.0,20.6628,20.791,20.5741,20.5938,180265.0
2025-04-08 15:00:00,20.89,20.98,20.87,20.92,200654.0,20.5938,20.6826,20.5741,20.6234,200654.0
2025-04-08 15:30:00,20.92,20.93,20.6,20.88,1201747.0,20.6234,20.6333,20.3079,20.584,1201747.0
2025-04-09 09:30:00,20.67,21.05,20.28,20.98,326077.0,20.377,20.7516,19.9925,20.6826,326077.0
2025-04-09 10:00:00,21.01,21.04,20.78,20.87,262302.0,20.7121,20.7417,20.4854,20.5741,262302.0
2025-04-09 10:30:00,20.87,20.94,20.74,20.75,256591.0,20.5741,20.6431,20.446,20.4558,256591.0
2025-04-09 11:00:00,20.75,20.93,20.74,20.85,271542.0,20.4558,20.6333,20.446,20.5544,271542.0
2025-04-09 11:30:00,20.84,20.87,20.74,20.79,208317.0,20.5445,20.5741,20.446,20.4952,208317.0
2025-04-09 12:00:00,20.78,20.91,20.74,20.89,191511.0,20.4854,20.6135,20.446,20.5938,191511.0
2025-04-09 12:30:00,20.9,20.91,20.82,20.84,132231.0,20.6037,20.6135,20.5248,20.5445,132231.0
2025-04-09 13:00:00,20.85,21.27,20.73,21.13,401874.0,20.5544,20.9684,20.4361,20.8304,401874.0
2025-04-09 13:30:00,21.14,21.41,21.08,21.24,286250.0,20.8403,21.1065,20.7811,20.9389,286250.0
2025-04-09 14:00:00,21.26,21.33,21.2,21.3,291654.0,20.9586,21.0276,20.8994,20.998,291654.0
2025-04-09 14:30:00,21.29,21.32,21.11,21.12,339739.0,20.9882,21.0177,20.8107,20.8206,339739.0
2025-04-09 15:00:00,21.11,21.19,21.05,21.13,327184.0,20.8107,20.8896,20.7516,20.8304,327184.0
2025-04-09 15:30:00,21.13,21.18,20.92,20.98,1584170.0,20.8304,20.8797,20.6234,20.6826,1584170.0
2025-04-10 09:30:00,21.06,21.06,20.73,20.82,324441.0,20.7614,20.7614,20.4361,20.5248,324441.0
2025-04-10 10:00:00,20.83,20.91,20.78,20.8,214914.0,20.5347,20.6135,20.4854,20.5051,214914.0
2025-04-10 10:30:00,20.8,20.87,20.75,20.79,174786.0,20.5051,20.5741,20.4558,20.4952,174786.0
2025-04-10 11:00:00,20.79,20.93,20.73,20.86,223222.0,20.4952,20.6333,20.4361,20.5643,223222.0
2025-04-10 11:30:00,20.86,20.96,20.81,20.84,216782.0,20.5643,20.6628,20.515,20.5445,216782.0
2025-04-10 12:00:00,20.84,20.87,20.65,20.66,310851.0,20.5445,20.5741,20.3572,20.3671,310851.0
2025-04-10 12:30:00,20.66,20.86,20.65,20.77,339287.0,20.3671,20.5643,20.3572,20.4755,339287.0
2025-04-10 13:00:00,20.77,20.88,20.57,20.63,234776.0,20.4755,20.584,20.2784,20.3375,234776.0
2025-04-10 13:30:00,20.62,20.9,20.61,20.82,321116.0,20.3277,20.6037,20.3178,20.5248,321116.0
2025-04-10 14:00:00,20.82,20.91,20.67,20.91,284273.0,20.5248,20.6135,20.377,20.6135,284273.0
2025-04-10 14:30:00,20.91,20.93,20.76,20.79,178560.0,20.6135,20.6333,20.4657,20.4952,178560.0
2025-04-10 15:00:00,20.79,20.95,20.78,20.89,317326.0,20.4952,20.653,20.4854,20.5938,317326.0
2025-04-10 15:30:00,20.89,20.98,20.8,20.98,949156.0,20.5938,20.6826,20.5051,20.6826,949156.0
2025-04-11 09:30:00,21.08,21.43,20.96,21.35,272136.0,20.7811,21.1262,20.6628,21.0473,272136.0
2025-04-11 10:00:00,21.34,21.6,21.32,21.37,230709.0,21.0375,21.2938,21.0177,21.067,230709.0
2025-04-11 10:30:00,21.38,21.53,21.37,21.41,197902.0,21.0769,21.2248,21.067,21.1065,197902.0
2025-04-11 11:00:00,21.4,21.49,21.25,21.31,203640.0,21.0966,21.1853,20.9487,21.0079,203640.0
2025-04-11 11:30:00,21.31,21.49,21.29,21.48,94560.0,21.0079,21.1853,20.9882,21.1755,94560.0
2025-04-11 12:00:00,21.48,21.61,21.45,21.57,115834.0,21.1755,21.3036,21.1459,21.2642,115834.0
2025-04-11 12:30:00,21.57,21.67,21.54,21.57,199707.0,21.2642,21.3628,21.2346,21.2642,199707.0
2025-04-11 13:00:00,21.57,21.63,21.5,21.53,130547.0,21.2642,21.3233,21.1952,21.2248,130547.0
2025-04-11 13:30:00,21.53,21.6,21.49,21.51,164838.0,21.2248,21.2938,21.1853,21.205,164838.0
2025-04-11 14:00:00,21.51,21.53,21.4,21.47,188851.0,21.205,21.2248,21.0966,21.1656,188851.0
2025-04-11 14:30:00,21.46,21.49,21.43,21.45,139568.0,21.1558,21.1853,21.1262,21.1459,139568.0
2025-04-11 15:00:00,21.45,21.5,21.4,21.43,250125.0,21.1459,21.1952,21.0966,21.1262,250125.0
2025-04-11 15:30:00,21.42,21.48,21.28,21.34,1425169.0,21.1163,21.1755,20.9783,21.0375,1425169.0
2025-04-14 09:30:00,21.54,21.56,21.34,21.53,301077.0,21.2346,21.2543,21.0375,21.2248,301077.0
2025-04-14 10:00:00,21.53,21.62,21.49,21.55,246274.0,21.2248,21.3135,21.1853,21.2445,246274.0
2025-04-14 10:30:00,21.55,21.59,21.51,21.57,359358.0,21.2445,21.2839,21.205,21.2642,359358.0
2025-04-14 11:00:00,21.57,21.58,21.46,21.48,171435.0,21.2642,21.274,21.1558,21.1755,171435.0
2025-04-14 11:30:00,21.48,21.56,21.44,21.44,209740.0,21.1755,21.2543,21.136,21.136,209740.0
2025-04-14 12:00:00,21.45,21.5,21.43,21.46,260161.0,21.1459,21.1952,21.1262,21.1558,260161.0
2025-04-14 12:30:00,21.46,21.51,21.41,21.47,360539.0,21.1558,21.205,21.1065,21.1656,360539.0
2025-04-14 13:00:00,21.47,21.53,21.39,21.5,378448.0,21.1656,21.2248,21.0867,21.1952,378448.0
2025-04-14 13:30:00,21.49,21.55,21.48,21.55,180586.0,21.1853,21.2445,21.1755,21.2445,180586.0
2025-04-14 14:00:00,21.55,21.6,21.53,21.59,263917.0,21.2445,21.2938,21.2248,21.2839,263917.0
2025-04-14 14:30:00,21.59,21.68,21.58,21.64,384080.0,21.2839,21.3726,21.274,21.3332,384080.0
2025-04-14 15:00:00,21.64,21.72,21.63,21.64,364711.0,21.3332,21.4121,21.3233,21.3332,364711.0
2025-04-14 15:30:00,21.64,21.66,21.54,21.64,1637349.0,21.3332,21.3529,21.2346,21.3332,1637349.0
2025-04-15 09:30:00,21.7,21.7,21.51,21.55,187170.0,21.3923,21.3923,21.205,21.2445,187170.0
2025-04-15 10:00:00,21.55,21.56,21.45,21.46,325004.0,21.2445,21.2543,21.1459,21.1558,325004.0
2025-04-15 10:30:00,21.48,21.51,21.39,21.48,138791.0,21.1755,21.205,21.0867,21.1755,138791.0
2025-04-15 11:00:00,21.48,21.5,21.4,21.41,177724.0,21.1755,21.1952,21.0966,21.1065,177724.0
2025-04-15 11:30:00,21.4,21.41,21.27,21.35,174307.0,21.0966,21.1065,20.9684,21.0473,174307.0
2025-04-15 12:00:00,21.35,21.36,21.22,21.23,127435.0,21.0473,21.0572,20.9192,20.929,127435.0
2025-04-15 12:30:00,21.23,21.3,21.23,21.27,90227.0,20.929,20.998,20.929,20.9684,90227.0
2025-04-15 13:00:00,21.27,21.29,21.23,21.25,104486.0,20.9684,20.9882,20.929,20.9487,104486.0
2025-04-15 13:30:00,21.25,21.25,21.2,21.23,86925.0,20.9487,20.9487,20.8994,20.929,86925.0
2025-04-15 14:00:00,21.23,21.28,21.21,21.28,143115.0,20.929,20.9783,20.9093,20.9783,143115.0
2025-04-15 14:30:00,21.29,21.35,21.28,21.34,119550.0,20.9882,21.0473,20.9783,21.0375,119550.0
2025-04-15 15:00:00,21.35,21.41,21.33,21.36,212370.0,21.0473,21.1065,21.0276,21.0572,212370.0
2025-04-15 15:30:00,21.36,21.36,21.21,21.25,899128.0,21.0572,21.0572,20.9093,20.9487,899128.0
2025-04-16 09:30:00,21.55,21.66,21.4,21.6,300028.0,21.2445,21.3529,21.0966,21.2938,300028.0
2025-04-16 10:00:00,21.6,21.7,21.55,21.66,148555.0,21.2938,21.3923,21.2445,21.3529,148555.0
2025-04-16 10:30:00,21.67,21.83,21.66,21.79,182215.0,21.3628,21.5205,21.3529,21.4811,182215.0
2025-04-16 11:00:00,21.79,21.84,21.77,21.79,85568.0,21.4811,21.5304,21.4614,21.4811,85568.0
2025-04-16 11:30:00,21.79,21.79,21.68,21.7,89637.0,21.4811,21.4811,21.3726,21.3923,89637.0
2025-04-16 12:00:00,21.69,21.7,21.63,21.65,81985.0,21.3825,21.3923,21.3233,21.3431,81985.0
2025-04-16 12:30:00,21.65,21.68,21.61,21.67,70382.0,21.3431,21.3726,21.3036,21.3628,70382.0
2025-04-16 13:00:00,21.66,21.7,21.65,21.65,129200.0,21.3529,21.3923,21.3431,21.3431,129200.0
2025-04-16 13:30:00,21.65,21.72,21.63,21.66,151764.0,21.3431,21.4121,21.3233,21.3529,151764.0
2025-04-16 14:00:00,21.67,21.79,21.65,21.75,198071.0,21.3628,21.4811,21.3431,21.4416,198071.0
2025-04-16 14:30:00,21.74,21.76,21.7,21.73,164979.0,21.4318,21.4515,21.3923,21.4219,164979.0
2025-04-16 15:00:00,21.73,21.75,21.68,21.7,173538.0,21.4219,21.4416,21.3726,21.3923,173538.0
2025-04-16 15:30:00,21.7,21.71,21.59,21.62,857823.0,21.3923,21.4022,21.2839,21.3135,857823.0
2025-04-17 09:30:00,21.66,21.93,21.64,21.89,142503.0,21.3529,21.6191,21.3332,21.5797,142503.0
2025-04-17 10:00:00,21.89,22.0,21.86,21.96,116553.0,21.5797,21.6881,21.5501,21.6487,116553.0
2025-04-17 10:30:00,21.96,21.96,21.83,21.95,90354.0,21.6487,21.6487,21.5205,21.6388,90354.0
2025-04-17 11:00:00,21.96,22.04,21.94,22.03,101037.0,21.6487,21.7275,21.6289,21.7177,101037.0
2025-04-17 11:30:00,22.02,22.04,21.95,22.03,109666.0,21.7078,21.7275,21.6388,21.7177,109666.0
2025-04-17 12:00:00,22.04,22.07,21.97,22.07,133526.0,21.7275,21.7571,21.6585,21.7571,133526.0
2025-04-17 12:30:00,22.07,22.1,22.02,22.06,154262.0,21.7571,21.7867,21.7078,21.7472,154262.0
2025-04-17 13:00:00,22.07,22.09,22.04,22.05,127194.0,21.7571,21.7768,21.7275,21.7374,127194.0
2025-04-17 13:30:00,22.06,22.11,22.05,22.09,83514.0,21.7472,21.7965,21.7374,21.7768,83514.0
2025-04-17 14:00:00,22.09,22.11,22.07,22.07,82392.0,21.7768,21.7965,21.7571,21.7571,82392.0
2025-04-17 14:30:00,22.07,22.12,22.05,22.07,175159.0,21.7571,21.8064,21.7374,21.7571,175159.0
2025-04-17 15:00:00,22.07,22.09,22.01,22.01,115112.0,21.7571,21.7768,21.698,21.698,115112.0
2025-04-17 15:30:00,22.01,22.11,22.01,22.03,775985.0,21.698,21.7965,21.698,21.7177,775985.0
2025-04-21 09:30:00,22.07,22.16,21.99,22.13,154429.0,21.7571,21.8458,21.6782,21.8163,154429.0
2025-04-21 10:00:00,22.13,22.2,22.12,22.2,69806.0,21.8163,21.8853,21.8064,21.8853,69806.0
2025-04-21 10:30:00,22.2,22.22,22.12,22.13,77289.0,21.8853,21.905,21.8064,21.8163,77289.0
2025-04-21 11:00:00,22.12,22.13,22.05,22.1,104002.0,21.8064,21.8163,21.7374,21.7867,104002.0
2025-04-21 11:30:00,22.09,22.13,22.07,22.13,137068.0,21.7768,21.8163,21.7571,21.8163,137068.0
2025-04-21 12:00:00,22.12,22.15,22.09,22.11,64215.0,21.8064,21.836,21.7768,21.7965,64215.0
2025-04-21 12:30:00,22.11,22.18,22.11,22.17,83101.0,21.7965,21.8655,21.7965,21.8557,83101.0
2025-04-21 13:00:00,22.16,22.21,22.13,22.19,70446.0,21.8458,21.8951,21.8163,21.8754,70446.0
2025-04-21 13:30:00,22.2,22.26,22.18,22.21,160838.0,21.8853,21.9444,21.8655,21.8951,160838.0
2025-04-21 14:00:00,22.2,22.23,22.18,22.22,94696.0,21.8853,21.9148,21.8655,21.905,94696.0
2025-04-21 14:30:00,22.22,22.25,22.19,22.19,102116.0,21.905,21.9346,21.8754,21.8754,102116.0
2025-04-21 15:00:00,22.2,22.28,22.17,22.25,102584.0,21.8853,21.9641,21.8557,21.9346,102584.0
2025-04-21 15:30:00,22.26,22.4,22.23,22.39,637324.0,21.9444,22.0824,21.9148,22.0726,637324.0
2025-04-22 09:30:00,22.42,22.51,22.26,22.34,204124.0,22.1021,22.1909,21.9444,22.0233,204124.0
2025-04-22 10:00:00,22.34,22.36,22.21,22.24,122708.0,22.0233,22.043,21.8951,21.9247,122708.0
2025-04-22 10:30:00,22.24,22.44,22.24,22.43,173691.0,21.9247,22.1219,21.9247,22.112,173691.0
2025-04-22 11:00:00,22.42,22.46,22.39,22.39,130585.0,22.1021,22.1416,22.0726,22.0726,130585.0
2025-04-22 11:30:00,22.39,22.55,22.39,22.55,90338.0,22.0726,22.2303,22.0726,22.2303,90338.0
2025-04-22 12:00:00,22.55,22.56,22.35,22.37,83372.0,22.2303,22.2402,22.0331,22.0528,83372.0
2025-04-22 12:30:00,22.37,22.43,22.36,22.41,59228.0,22.0528,22.112,22.043,22.0923,59228.0
2025-04-22 13:00:00,22.41,22.45,22.33,22.34,92437.0,22.0923,22.1317,22.0134,22.0233,92437.0
2025-04-22 13:30:00,22.33,22.34,22.3,22.31,102563.0,22.0134,22.0233,21.9838,21.9937,102563.0
2025-04-22 14:00:00,22.3,22.34,22.26,22.27,95068.0,21.9838,22.0233,21.9444,21.9543,95068.0
2025-04-22 14:30:00,22.26,22.28,22.25,22.27,62936.0,21.9444,21.9641,21.9346,21.9543,62936.0
2025-04-22 15:00:00,22.27,22.29,22.2,22.21,106346.0,21.9543,21.974,21.8853,21.8951,106346.0
2025-04-22 15:30:00,22.21,22.26,22.2,22.26,413335.0,21.8951,21.9444,21.8853,21.9444,413335.0
2025-04-23 09:30:00,22.23,22.26,21.88,22.11,271243.0,21.9148,21.9444,21.5698,21.7965,271243.0
2025-04-23 10:00:00,22.11,22.18,22.07,22.16,159778.0,21.7965,21.8655,21.7571,21.8458,159778.0
2025-04-23 10:30:00,22.17,22.35,22.14,22.3,113386.0,21.8557,22.0331,21.8261,21.9838,113386.0
2025-04-23 11:00:00,22.32,22.34,22.15,22.17,169216.0,22.0036,22.0233,21.836,21.8557,169216.0
2025-04-23 11:30:00,22.16,22.17,22.08,22.13,233738.0,21.8458,21.8557,21.767,21.8163,233738.0
2025-04-23 12:00:00,22.12,22.17,22.09,22.14,98444.0,21.8064,21.8557,21.7768,21.8261,98444.0
2025-04-23 12:30:00,22.14,22.16,22.08,22.1,80922.0,21.8261,21.8458,21.767,21.7867,80922.0
2025-04-23 13:00:00,22.1,22.13,22.06,22.07,85682.0,21.7867,21.8163,21.7472,21.7571,85682.0
2025-04-23 13:30:00,22.07,22.19,22.04,22.18,84145.0,21.7571,21.8754,21.7275,21.8655,84145.0
2025-04-23 14:00:00,22.19,22.26,22.18,22.23,67793.0,21.8754,21.9444,21.8655,21.9148,67793.0
2025-04-23 14:30:00,22.23,22.27,22.21,22.25,60793.0,21.9148,21.9543,21.8951,21.9346,60793.0
2025-04-23 15:00:00,22.25,22.29,22.23,22.27,102797.0,21.9346,21.974,21.9148,21.9543,102797.0
2025-04-23 15:30:00,22.27,22.27,22.17,22.21,460887.0,21.9543,21.9543,21.8557,21.8951,460887.0
2025-04-24 09:30:00,22.37,22.37,22.24,22.29,115159.0,22.0528,22.0528,21.9247,21.974,115159.0
2025-04-24 10:00:00,22.28,22.29,22.06,22.08,87692.0,21.9641,21.974,21.7472,21.767,87692.0
2025-04-24 10:30:00,22.08,22.11,22.04,22.05,104507.0,21.767,21.7965,21.7275,21.7374,104507.0
2025-04-24 11:00:00,22.06,22.09,22.03,22.06,110482.0,21.7472,21.7768,21.7177,21.7472,110482.0
2025-04-24 11:30:00,22.06,22.1,21.98,22.02,119368.0,21.7472,21.7867,21.6684,21.7078,119368.0
2025-04-24 12:00:00,22.03,22.04,21.97,21.98,96783.0,21.7177,21.7275,21.6585,21.6684,96783.0
2025-04-24 12:30:00,21.97,22.01,21.91,21.99,123238.0,21.6585,21.698,21.5994,21.6782,123238.0
2025-04-24 13:00:00,21.98,22.03,21.96,21.96,61522.0,21.6684,21.7177,21.6487,21.6487,61522.0
2025-04-24 13:30:00,21.97,22.0,21.96,21.96,56180.0,21.6585,21.6881,21.6487,21.6487,56180.0
2025-04-24 14:00:00,21.96,22.0,21.94,21.94,66079.0,21.6487,21.6881,21.6289,21.6289,66079.0
2025-04-24 14:30:00,21.94,22.0,21.94,21.98,41985.0,21.6289,21.6881,21.6289,21.6684,41985.0
2025-04-24 15:00:00,21.98,22.02,21.96,22.0,73420.0,21.6684,21.7078,21.6487,21.6881,73420.0
2025-04-24 15:30:00,22.0,22.01,21.94,22.01,396110.0,21.6881,21.698,21.6289,21.698,396110.0
2025-04-25 09:30:00,21.95,21.95,21.59,21.66,261943.0,21.6388,21.6388,21.2839,21.3529,261943.0
2025-04-25 10:00:00,21.66,21.69,21.59,21.62,89811.0,21.3529,21.3825,21.2839,21.3135,89811.0
2025-04-25 10:30:00,21.62,21.63,21.47,21.51,123941.0,21.3135,21.3233,21.1656,21.205,123941.0
2025-04-25 11:00:00,21.52,21.54,21.39,21.43,121720.0,21.2149,21.2346,21.0867,21.1262,121720.0
2025-04-25 11:30:00,21.42,21.5,21.36,21.46,148070.0,21.1163,21.1952,21.0572,21.1558,148070.0
2025-04-25 12:00:00,21.46,21.49,21.38,21.44,148199.0,21.1558,21.1853,21.0769,21.136,148199.0
2025-04-25 12:30:00,21.44,21.5,21.43,21.46,119684.0,21.136,21.1952,21.1262,21.1558,119684.0
2025-04-25 13:00:00,21.45,21.53,21.45,21.53,99967.0,21.1459,21.2248,21.1459,21.2248,99967.0
2025-04-25 13:30:00,21.53,21.56,21.51,21.55,111076.0,21.2248,21.2543,21.205,21.2445,111076.0
2025-04-25 14:00:00,21.55,21.58,21.53,21.55,124261.0,21.2445,21.274,21.2248,21.2445,124261.0
2025-04-25 14:30:00,21.55,21.58,21.53,21.57,130067.0,21.2445,21.274,21.2248,21.2642,130067.0
2025-04-25 15:00:00,21.57,21.66,21.55,21.63,132338.0,21.2642,21.3529,21.2445,21.3233,132338.0
2025-04-25 15:30:00,21.63,21.68,21.61,21.66,393693.0,21.3233,21.3726,21.3036,21.3529,393693.0
2025-04-28 09:30:00,21.66,21.78,21.54,21.69,126086.0,21.3529,21.4712,21.2346,21.3825,126086.0
2025-04-28 10:00:00,21.69,21.77,21.67,21.75,50084.0,21.3825,21.4614,21.3628,21.4416,50084.0
2025-04-28 10:30:00,21.75,21.82,21.73,21.81,60317.0,21.4416,21.5106,21.4219,21.5008,60317.0
2025-04-28 11:00:00,21.82,21.87,21.79,21.86,67512.0,21.5106,21.5599,21.4811,21.5501,67512.0
2025-04-28 11:30:00,21.88,21.91,21.78,21.8,65923.0,21.5698,21.5994,21.4712,21.4909,65923.0
2025-04-28 12:00:00,21.8,21.86,21.79,21.82,50628.0,21.4909,21.5501,21.4811,21.5106,50628.0
2025-04-28 12:30:00,21.82,21.83,21.8,21.82,31845.0,21.5106,21.5205,21.4909,21.5106,31845.0
2025-04-28 13:00:00,21.82,21.86,21.82,21.83,55273.0,21.5106,21.5501,21.5106,21.5205,55273.0
2025-04-28 13:30:00,21.82,21.84,21.81,21.82,30689.0,21.5106,21.5304,21.5008,21.5106,30689.0
2025-04-28 14:00:00,21.82,21.84,21.81,21.83,66482.0,21.5106,21.5304,21.5008,21.5205,66482.0
2025-04-28 14:30:00,21.84,21.84,21.74,21.77,98282.0,21.5304,21.5304,21.4318,21.4614,98282.0
2025-04-28 15:00:00,21.78,21.81,21.75,21.79,83193.0,21.4712,21.5008,21.4416,21.4811,83193.0
2025-04-28 15:30:00,21.78,21.82,21.73,21.81,500310.0,21.4712,21.5106,21.4219,21.5008,500310.0
2025-04-29 09:30:00,21.92,22.17,21.83,22.1,117964.0,21.6092,21.8557,21.5205,21.7867,117964.0
2025-04-29 10:00:00,22.1,22.17,22.07,22.16,67175.0,21.7867,21.8557,21.7571,21.8458,67175.0
2025-04-29 10:30:00,22.16,22.16,22.06,22.1,65411.0,21.8458,21.8458,21.7472,21.7867,65411.0
2025-04-29 11:00:00,22.1,22.12,22.0,22.01,51318.0,21.7867,21.8064,21.6881,21.698,51318.0
2025-04-29 11:30:00,22.01,22.01,21.94,21.96,83436.0,21.698,21.698,21.6289,21.6487,83436.0
2025-04-29 12:00:00,21.96,22.01,21.95,21.99,88856.0,21.6487,21.698,21.6388,21.6782,88856.0
2025-04-29 12:30:00,21.98,22.0,21.94,21.95,40899.0,21.6684,21.6881,21.6289,21.6388,40899.0
2025-04-29 13:00:00,21.95,21.96,21.91,21.93,55166.0,21.6388,21.6487,21.5994,21.6191,55166.0
2025-04-29 13:30:00,21.93,22.04,21.93,22.02,59759.0,21.6191,21.7275,21.6191,21.7078,59759.0
2025-04-29 14:00:00,22.01,22.02,21.95,21.96,71822.0,21.698,21.7078,21.6388,21.6487,71822.0
2025-04-29 14:30:00,21.96,21.98,21.94,21.95,66213.0,21.6487,21.6684,21.6289,21.6388,66213.0
2025-04-29 15:00:00,21.96,22.0,21.93,21.94,102870.0,21.6487,21.6881,21.6191,21.6289,102870.0
2025-04-29 15:30:00,21.94,21.95,21.87,21.9,355823.0,21.6289,21.6388,21.5599,21.5895,355823.0
2025-04-30 09:30:00,21.92,22.01,21.67,21.8,280956.0,21.6092,21.698,21.3628,21.4909,280956.0
2025-04-30 10:00:00,21.8,21.89,21.74,21.88,144937.0,21.4909,21.5797,21.4318,21.5698,144937.0
2025-04-30 10:30:00,21.88,21.92,21.84,21.9,106652.0,21.5698,21.6092,21.5304,21.5895,106652.0
2025-04-30 11:00:00,21.9,21.91,21.83,21.85,101172.0,21.5895,21.5994,21.5205,21.5402,101172.0
2025-04-30 11:30:00,21.84,21.92,21.83,21.9,102326.0,21.5304,21.6092,21.5205,21.5895,102326.0
2025-04-30 12:00:00,21.91,22.03,21.9,21.98,102464.0,21.5994,21.7177,21.5895,21.6684,102464.0
2025-04-30 12:30:00,21.98,22.04,21.94,22.03,44091.0,21.6684,21.7275,21.6289,21.7177,44091.0
2025-04-30 13:00:00,22.02,22.05,21.99,22.04,125346.0,21.7078,21.7374,21.6782,21.7275,125346.0
2025-04-30 13:30:00,22.04,22.13,22.03,22.12,48486.0,21.7275,21.8163,21.7177,21.8064,48486.0
2025-04-30 14:00:00,22.12,22.2,22.11,22.14,92180.0,21.8064,21.8853,21.7965,21.8261,92180.0
2025-04-30 14:30:00,22.14,22.15,22.09,22.12,115021.0,21.8261,21.836,21.7768,21.8064,115021.0
2025-04-30 15:00:00,22.12,22.19,22.09,22.17,75664.0,21.8064,21.8754,21.7768,21.8557,75664.0
2025-04-30 15:30:00,22.17,22.26,22.15,22.24,832527.0,21.8557,21.9444,21.836,21.9247,832527.0
2025-05-01 09:30:00,22.22,22.22,21.91,21.91,173114.0,21.905,21.905,21.5994,21.5994,173114.0
2025-05-01 10:00:00,21.92,21.98,21.82,21.84,126084.0,21.6092,21.6684,21.5106,21.5304,126084.0
2025-05-01 10:30:00,21.84,21.85,21.71,21.75,191851.0,21.5304,21.5402,21.4022,21.4416,191851.0
2025-05-01 11:00:00,21.75,21.83,21.74,21.8,127117.0,21.4416,21.5205,21.4318,21.4909,127117.0
2025-05-01 11:30:00,21.8,21.83,21.67,21.7,145715.0,21.4909,21.5205,21.3628,21.3923,145715.0
2025-05-01 12:00:00,21.7,21.72,21.61,21.63,154867.0,21.3923,21.4121,21.3036,21.3233,154867.0
2025-05-01 12:30:00,21.63,21.71,21.62,21.69,87430.0,21.3233,21.4022,21.3135,21.3825,87430.0
2025-05-01 13:00:00,21.7,21.73,21.66,21.67,72691.0,21.3923,21.4219,21.3529,21.3628,72691.0
2025-05-01 13:30:00,21.67,21.72,21.67,21.68,157130.0,21.3628,21.4121,21.3628,21.3726,157130.0
2025-05-01 14:00:00,21.68,21.7,21.63,21.66,167322.0,21.3726,21.3923,21.3233,21.3529,167322.0
2025-05-01 14:30:00,21.66,21.69,21.63,21.64,77262.0,21.3529,21.3825,21.3233,21.3332,77262.0
2025-05-01 15:00:00,21.64,21.64,21.41,21.45,442271.0,21.3332,21.3332,21.1065,21.1459,442271.0
2025-05-01 15:30:00,21.45,21.47,21.38,21.46,1089199.0,21.1459,21.1656,21.0769,21.1558,1089199.0
2025-05-02 09:30:00,21.5,21.68,21.46,21.63,258427.0,21.1952,21.3726,21.1558,21.3233,258427.0
2025-05-02 10:00:00,21.63,21.72,21.58,21.71,173800.0,21.3233,21.4121,21.274,21.4022,173800.0
2025-05-02 10:30:00,21.71,21.73,21.63,21.68,98852.0,21.4022,21.4219,21.3233,21.3726,98852.0
2025-05-02 11:00:00,21.67,21.67,21.49,21.51,124705.0,21.3628,21.3628,21.1853,21.205,124705.0
2025-05-02 11:30:00,21.52,21.55,21.35,21.36,123228.0,21.2149,21.2445,21.0473,21.0572,123228.0
2025-05-02 12:00:00,21.36,21.39,21.31,21.33,134865.0,21.0572,21.0867,21.0079,21.0276,134865.0
2025-05-02 12:30:00,21.33,21.33,21.12,21.13,316342.0,21.0276,21.0276,20.8206,20.8304,316342.0
2025-05-02 13:00:00,21.13,21.25,21.12,21.23,3146727.0,20.8304,20.9487,20.8206,20.929,3146727.0
2025-05-02 13:30:00,21.23,21.24,21.17,21.18,106013.0,20.929,20.9389,20.8699,20.8797,106013.0
2025-05-02 14:00:00,21.19,21.33,21.17,21.29,114143.0,20.8896,21.0276,20.8699,20.9882,114143.0
2025-05-02 14:30:00,21.29,21.33,21.26,21.32,186141.0,20.9882,21.0276,20.9586,21.0177,186141.0
2025-05-02 15:00:00,21.31,21.38,21.3,21.36,177835.0,21.0079,21.0769,20.998,21.0572,177835.0
2025-05-02 15:30:00,21.37,21.46,21.36,21.44,637613.0,21.067,21.1558,21.0572,21.136,637613.0
2025-05-05 09:30:00,21.47,21.58,21.17,21.18,228882.0,21.1656,21.274,20.8699,20.8797,228882.0
2025-05-05 10:00:00,21.19,21.23,21.07,21.11,277695.0,20.8896,20.929,20.7713,20.8107,277695.0
2025-05-05 10:30:00,21.1,21.18,21.06,21.16,247375.0,20.8009,20.8797,20.7614,20.86,247375.0
2025-05-05 11:00:00,21.16,21.17,21.09,21.12,139850.0,20.86,20.8699,20.791,20.8206,139850.0
2025-05-05 11:30:00,21.13,21.26,21.13,21.26,164544.0,20.8304,20.9586,20.8304,20.9586,164544.0
2025-05-05 12:00:00,21.26,21.28,21.15,21.19,120576.0,20.9586,20.9783,20.8501,20.8896,120576.0
2025-05-05 12:30:00,21.19,21.22,21.13,21.14,161208.0,20.8896,20.9192,20.8304,20.8403,161208.0
2025-05-05 13:00:00,21.15,21.21,21.1,21.11,302737.0,20.8501,20.9093,20.8009,20.8107,302737.0
2025-05-05 13:30:00,21.11,21.15,21.1,21.14,158398.0,20.8107,20.8501,20.8009,20.8403,158398.0
2025-05-05 14:00:00,21.14,21.25,21.13,21.24,125431.0,20.8403,20.9487,20.8304,20.9389,125431.0
2025-05-05 14:30:00,21.25,21.28,21.22,21.22,356283.0,20.9487,20.9783,20.9192,20.9192,356283.0
2025-05-05 15:00:00,21.23,21.34,21.21,21.33,207528.0,20.929,21.0375,20.9093,21.0276,207528.0
2025-05-05 15:30:00,21.33,21.4,21.3,21.39,417025.0,21.0276,21.0966,20.998,21.0867,417025.0
2025-05-06 09:30:00,21.44,21.65,21.39,21.55,215910.0,21.136,21.3431,21.0867,21.2445,215910.0
2025-05-06 10:00:00,21.55,21.66,21.53,21.62,261455.0,21.2445,21.3529,21.2248,21.3135,261455.0
2025-05-06 10:30:00,21.62,21.67,21.59,21.62,238979.0,21.3135,21.3628,21.2839,21.3135,238979.0
2025-05-06 11:00:00,21.63,21.69,21.62,21.67,138859.0,21.3233,21.3825,21.3135,21.3628,138859.0
2025-05-06 11:30:00,21.67,21.9,21.66,21.89,251008.0,21.3628,21.5895,21.3529,21.5797,251008.0
2025-05-06 12:00:00,21.89,21.92,21.73,21.82,289165.0,21.5797,21.6092,21.4219,21.5106,289165.0
2025-05-06 12:30:00,21.82,21.88,21.73,21.75,182500.0,21.5106,21.5698,21.4219,21.4416,182500.0
2025-05-06 13:00:00,21.75,21.78,21.72,21.72,123786.0,21.4416,21.4712,21.4121,21.4121,123786.0
2025-05-06 13:30:00,21.71,21.73,21.65,21.68,116061.0,21.4022,21.4219,21.3431,21.3726,116061.0
2025-05-06 14:00:00,21.68,21.69,21.63,21.67,140774.0,21.3726,21.3825,21.3233,21.3628,140774.0
2025-05-06 14:30:00,21.67,21.69,21.62,21.64,162069.0,21.3628,21.3825,21.3135,21.3332,162069.0
2025-05-06 15:00:00,21.64,21.66,21.6,21.65,151303.0,21.3332,21.3529,21.2938,21.3431,151303.0
2025-05-06 15:30:00,21.64,21.66,21.54,21.58,1012711.0,21.3332,21.3529,21.2346,21.274,1012711.0
2025-05-07 09:30:00,21.51,21.78,21.5,21.72,180285.0,21.205,21.4712,21.1952,21.4121,180285.0
2025-05-07 10:00:00,21.73,21.74,21.47,21.48,618896.0,21.4219,21.4318,21.1656,21.1755,618896.0
2025-05-07 10:30:00,21.48,21.49,21.4,21.43,323021.0,21.1755,21.1853,21.0966,21.1262,323021.0
2025-05-07 11:00:00,21.42,21.58,21.42,21.57,187902.0,21.1163,21.274,21.1163,21.2642,187902.0
2025-05-07 11:30:00,21.57,21.59,21.51,21.54,69507.0,21.2642,21.2839,21.205,21.2346,69507.0
2025-05-07 12:00:00,21.54,21.54,21.49,21.51,104356.0,21.2346,21.2346,21.1853,21.205,104356.0
2025-05-07 12:30:00,21.51,21.55,21.46,21.51,75215.0,21.205,21.2445,21.1558,21.205,75215.0
2025-05-07 13:00:00,21.52,21.54,21.47,21.47,116139.0,21.2149,21.2346,21.1656,21.1656,116139.0
2025-05-07 13:30:00,21.48,21.48,21.4,21.47,83926.0,21.1755,21.1755,21.0966,21.1656,83926.0
2025-05-07 14:00:00,21.48,21.49,21.41,21.45,156945.0,21.1755,21.1853,21.1065,21.1459,156945.0
2025-05-07 14:30:00,21.44,21.46,21.33,21.36,215161.0,21.136,21.1558,21.0276,21.0572,215161.0
2025-05-07 15:00:00,21.36,21.36,21.19,21.2,267166.0,21.0572,21.0572,20.8896,20.8994,267166.0
2025-05-07 15:30:00,21.2,21.25,21.04,21.25,1721235.0,20.8994,20.9487,20.7417,20.9487,1721235.0
2025-05-08 09:30:00,21.11,22.23,21.1,22.1,766637.0,20.8107,21.9148,20.8009,21.7867,766637.0
2025-05-08 10:00:00,22.11,22.21,21.95,22.11,348533.0,21.7965,21.8951,21.6388,21.7965,348533.0
2025-05-08 10:30:00,22.12,22.23,22.05,22.13,228341.0,21.8064,21.9148,21.7374,21.8163,228341.0
2025-05-08 11:00:00,22.13,22.25,22.09,22.16,237937.0,21.8163,21.9346,21.7768,21.8458,237937.0
2025-05-08 11:30:00,22.16,22.54,22.15,22.47,298896.0,21.8458,22.2204,21.836,22.1514,298896.0
2025-05-08 12:00:00,22.49,22.55,22.4,22.51,170960.0,22.1711,22.2303,22.0824,22.1909,170960.0
2025-05-08 12:30:00,22.51,22.53,22.35,22.44,230339.0,22.1909,22.2106,22.0331,22.1219,230339.0
2025-05-08 13:00:00,22.44,22.58,22.43,22.49,204910.0,22.1219,22.2599,22.112,22.1711,204910.0
2025-05-08 13:30:00,22.48,22.65,22.47,22.56,167532.0,22.1613,22.3289,22.1514,22.2402,167532.0
2025-05-08 14:00:00,22.55,22.59,22.43,22.44,185646.0,22.2303,22.2697,22.112,22.1219,185646.0
2025-05-08 14:30:00,22.43,22.43,22.21,22.27,412677.0,22.112,22.112,21.8951,21.9543,412677.0
2025-05-08 15:00:00,22.26,22.37,22.2,22.24,756944.0,21.9444,22.0528,21.8853,21.9247,756944.0
2025-05-08 15:30:00,22.25,22.37,22.22,22.23,1297225.0,21.9346,22.0528,21.905,21.9148,1297225.0
2025-05-09 09:30:00,22.23,22.8,22.07,22.74,459514.0,21.9148,22.4768,21.7571,22.4176,459514.0
2025-05-09 10:00:00,22.75,23.01,22.69,22.84,276469.0,22.4275,22.6838,22.3683,22.5162,276469.0
2025-05-09 10:30:00,22.85,22.94,22.8,22.94,262094.0,22.526,22.6148,22.4768,22.6148,262094.0
2025-05-09 11:00:00,22.94,23.03,22.89,23.02,266398.0,22.6148,22.7035,22.5655,22.6936,266398.0
2025-05-09 11:30:00,23.02,23.07,22.94,23.0,249482.0,22.6936,22.7429,22.6148,22.6739,249482.0
2025-05-09 12:00:00,23.0,23.05,22.85,22.86,222220.0,22.6739,22.7232,22.526,22.5359,222220.0
2025-05-09 12:30:00,22.86,22.94,22.83,22.88,246101.0,22.5359,22.6148,22.5063,22.5556,246101.0
2025-05-09 13:00:00,22.88,22.91,22.84,22.89,201530.0,22.5556,22.5852,22.5162,22.5655,201530.0
2025-05-09 13:30:00,22.89,22.95,22.85,22.86,177210.0,22.5655,22.6246,22.526,22.5359,177210.0
2025-05-09 14:00:00,22.87,22.89,22.77,22.78,158052.0,22.5458,22.5655,22.4472,22.457,158052.0
2025-05-09 14:30:00,22.79,22.87,22.76,22.82,190622.0,22.4669,22.5458,22.4373,22.4965,190622.0
2025-05-09 15:00:00,22.82,22.89,22.73,22.73,496108.0,22.4965,22.5655,22.4077,22.4077,496108.0
2025-05-09 15:30:00,22.74,22.78,22.67,22.69,952867.0,22.4176,22.457,22.3486,22.3683,952867.0
2025-05-12 09:30:00,22.69,22.7,22.37,22.6,340127.0,22.3683,22.3782,22.0528,22.2796,340127.0
2025-05-12 10:00:00,22.59,22.71,22.54,22.64,134933.0,22.2697,22.388,22.2204,22.319,134933.0
2025-05-12 10:30:00,22.64,22.7,22.49,22.5,187200.0,22.319,22.3782,22.1711,22.181,187200.0
2025-05-12 11:00:00,22.51,22.59,22.47,22.57,156060.0,22.1909,22.2697,22.1514,22.25,156060.0
2025-05-12 11:30:00,22.58,22.64,22.54,22.64,133894.0,22.2599,22.319,22.2204,22.319,133894.0
2025-05-12 12:00:00,22.63,22.65,22.53,22.55,120181.0,22.3092,22.3289,22.2106,22.2303,120181.0
2025-05-12 12:30:00,22.55,22.63,22.5,22.55,358662.0,22.2303,22.3092,22.181,22.2303,358662.0
2025-05-12 13:00:00,22.55,22.63,22.5,22.51,97302.0,22.2303,22.3092,22.181,22.1909,97302.0
2025-05-12 13:30:00,22.52,22.53,22.39,22.43,199867.0,22.2007,22.2106,22.0726,22.112,199867.0
2025-05-12 14:00:00,22.43,22.51,22.42,22.43,208466.0,22.112,22.1909,22.1021,22.112,208466.0
2025-05-12 14:30:00,22.43,22.52,22.39,22.46,293877.0,22.112,22.2007,22.0726,22.1416,293877.0
2025-05-12 15:00:00,22.45,22.56,22.44,22.53,186875.0,22.1317,22.2402,22.1219,22.2106,186875.0
2025-05-12 15:30:00,22.53,22.62,22.51,22.56,694257.0,22.2106,22.2993,22.1909,22.2402,694257.0
2025-05-13 09:30:00,22.57,22.63,22.34,22.37,236891.0,22.25,22.3092,22.0233,22.0528,236891.0
2025-05-13 10:00:00,22.37,22.41,22.29,22.31,158463.0,22.0528,22.0923,21.974,21.9937,158463.0
2025-05-13 10:30:00,22.31,22.38,22.26,22.31,180202.0,21.9937,22.0627,21.9444,21.9937,180202.0
2025-05-13 11:00:00,22.32,22.37,22.28,22.33,349858.0,22.0036,22.0528,21.9641,22.0134,349858.0
2025-05-13 11:30:00,22.33,22.35,22.15,22.21,149791.0,22.0134,22.0331,21.836,21.8951,149791.0
2025-05-13 12:00:00,22.21,22.22,21.97,21.99,179178.0,21.8951,21.905,21.6585,21.6782,179178.0
2025-05-13 12:30:00,21.99,22.03,21.92,21.99,169710.0,21.6782,21.7177,21.6092,21.6782,169710.0
2025-05-13 13:00:00,21.99,21.99,21.86,21.89,170774.0,21.6782,21.6782,21.5501,21.5797,170774.0
2025-05-13 13:30:00,21.91,22.07,21.86,22.03,240133.0,21.5994,21.7571,21.5501,21.7177,240133.0
2025-05-13 14:00:00,22.04,22.1,22.01,22.02,102273.0,21.7275,21.7867,21.698,21.7078,102273.0
2025-05-13 14:30:00,22.02,22.05,22.01,22.04,77260.0,21.7078,21.7374,21.698,21.7275,77260.0
2025-05-13 15:00:00,22.03,22.11,22.0,22.1,153173.0,21.7177,21.7965,21.6881,21.7867,153173.0
2025-05-13 15:30:00,22.11,22.11,21.96,21.97,851158.0,21.7965,21.7965,21.6487,21.6585,851158.0
2025-05-14 09:30:00,21.93,21.93,21.59,21.61,306430.0,21.6191,21.6191,21.2839,21.3036,306430.0
2025-05-14 10:00:00,21.61,21.62,21.49,21.53,245332.0,21.3036,21.3135,21.1853,21.2248,245332.0
2025-05-14 10:30:00,21.53,21.53,21.39,21.4,398315.0,21.2248,21.2248,21.0867,21.0966,398315.0
2025-05-14 11:00:00,21.41,21.41,21.3,21.35,239138.0,21.1065,21.1065,20.998,21.0473,239138.0
2025-05-14 11:30:00,21.36,21.36,21.28,21.31,157252.0,21.0572,21.0572,20.9783,21.0079,157252.0
2025-05-14 12:00:00,21.32,21.37,21.26,21.28,140722.0,21.0177,21.067,20.9586,20.9783,140722.0
2025-05-14 12:30:00,21.28,21.4,21.22,21.39,204414.0,20.9783,21.0966,20.9192,21.0867,204414.0
2025-05-14 13:00:00,21.39,21.42,21.37,21.39,103891.0,21.0867,21.1163,21.067,21.0867,103891.0
2025-05-14 13:30:00,21.39,21.41,21.34,21.34,148559.0,21.0867,21.1065,21.0375,21.0375,148559.0
2025-05-14 14:00:00,21.35,21.39,21.32,21.34,166184.0,21.0473,21.0867,21.0177,21.0375,166184.0
2025-05-14 14:30:00,21.34,21.36,21.32,21.33,171212.0,21.0375,21.0572,21.0177,21.0276,171212.0
2025-05-14 15:00:00,21.32,21.38,21.29,21.34,228321.0,21.0177,21.0769,20.9882,21.0375,228321.0
2025-05-14 15:30:00,21.34,21.34,21.26,21.27,1254138.0,21.0375,21.0375,20.9586,20.9684,1254138.0
2025-05-15 09:30:00,21.29,21.66,21.26,21.64,234016.0,20.9882,21.3529,20.9586,21.3332,234016.0
2025-05-15 10:00:00,21.64,21.72,21.62,21.72,130586.0,21.3332,21.4121,21.3135,21.4121,130586.0
2025-05-15 10:30:00,21.73,21.75,21.65,21.65,137459.0,21.4219,21.4416,21.3431,21.3431,137459.0
2025-05-15 11:00:00,21.64,21.72,21.64,21.67,80334.0,21.3332,21.4121,21.3332,21.3628,80334.0
2025-05-15 11:30:00,21.66,21.68,21.63,21.65,60749.0,21.3529,21.3726,21.3233,21.3431,60749.0
2025-05-15 12:00:00,21.65,21.65,21.55,21.57,98486.0,21.3431,21.3431,21.2445,21.2642,98486.0
2025-05-15 12:30:00,21.57,21.57,21.51,21.55,50160.0,21.2642,21.2642,21.205,21.2445,50160.0
2025-05-15 13:00:00,21.55,21.58,21.53,21.57,51036.0,21.2445,21.274,21.2248,21.2642,51036.0
2025-05-15 13:30:00,21.57,21.59,21.55,21.57,68675.0,21.2642,21.2839,21.2445,21.2642,68675.0
2025-05-15 14:00:00,21.57,21.66,21.57,21.63,64164.0,21.2642,21.3529,21.2642,21.3233,64164.0
2025-05-15 14:30:00,21.64,21.68,21.62,21.67,57773.0,21.3332,21.3726,21.3135,21.3628,57773.0
2025-05-15 15:00:00,21.67,21.68,21.63,21.68,83903.0,21.3628,21.3726,21.3233,21.3726,83903.0
2025-05-15 15:30:00,21.68,21.68,21.59,21.63,705249.0,21.3726,21.3726,21.2839,21.3233,705249.0
2025-05-16 09:30:00,21.54,21.78,21.53,21.73,158404.0,21.2346,21.4712,21.2248,21.4219,158404.0
2025-05-16 10:00:00,21.72,21.73,21.64,21.7,68323.0,21.4121,21.4219,21.3332,21.3923,68323.0
2025-05-16 10:30:00,21.69,21.73,21.59,21.62,88186.0,21.3825,21.4219,21.2839,21.3135,88186.0
2025-05-16 11:00:00,21.62,21.65,21.57,21.57,62482.0,21.3135,21.3431,21.2642,21.2642,62482.0
2025-05-16 11:30:00,21.57,21.58,21.52,21.53,61629.0,21.2642,21.274,21.2149,21.2248,61629.0
2025-05-16 12:00:00,21.53,21.55,21.49,21.51,66738.0,21.2248,21.2445,21.1853,21.205,66738.0
2025-05-16 12:30:00,21.51,21.63,21.5,21.57,176976.0,21.205,21.3233,21.1952,21.2642,176976.0
2025-05-16 13:00:00,21.58,21.61,21.56,21.57,84939.0,21.274,21.3036,21.2543,21.2642,84939.0
2025-05-16 13:30:00,21.58,21.61,21.54,21.56,163996.0,21.274,21.3036,21.2346,21.2543,163996.0
2025-05-16 14:00:00,21.56,21.57,21.53,21.56,49807.0,21.2543,21.2642,21.2248,21.2543,49807.0
2025-05-16 14:30:00,21.56,21.63,21.55,21.62,109763.0,21.2543,21.3233,21.2445,21.3135,109763.0
2025-05-16 15:00:00,21.61,21.62,21.55,21.58,169005.0,21.3036,21.3135,21.2445,21.274,169005.0
2025-05-16 15:30:00,21.57,21.6,21.51,21.56,849770.0,21.2642,21.2938,21.205,21.2543,849770.0
2025-05-19 09:30:00,21.51,21.62,21.41,21.48,103063.0,21.205,21.3135,21.1065,21.1755,103063.0
2025-05-19 10:00:00,21.49,21.55,21.45,21.55,50714.0,21.1853,21.2445,21.1459,21.2445,50714.0
2025-05-19 10:30:00,21.55,21.57,21.51,21.52,82272.0,21.2445,21.2642,21.205,21.2149,82272.0
2025-05-19 11:00:00,21.52,21.6,21.5,21.58,103186.0,21.2149,21.2938,21.1952,21.274,103186.0
2025-05-19 11:30:00,21.59,21.6,21.52,21.59,43780.0,21.2839,21.2938,21.2149,21.2839,43780.0
2025-05-19 12:00:00,21.59,21.6,21.55,21.56,36230.0,21.2839,21.2938,21.2445,21.2543,36230.0
2025-05-19 12:30:00,21.55,21.57,21.53,21.55,30376.0,21.2445,21.2642,21.2248,21.2445,30376.0
2025-05-19 13:00:00,21.55,21.56,21.52,21.56,32121.0,21.2445,21.2543,21.2149,21.2543,32121.0
2025-05-19 13:30:00,21.55,21.56,21.52,21.53,21642.0,21.2445,21.2543,21.2149,21.2248,21642.0
2025-05-19 14:00:00,21.53,21.54,21.48,21.48,51291.0,21.2248,21.2346,21.1755,21.1755,51291.0
2025-05-19 14:30:00,21.48,21.53,21.47,21.53,106471.0,21.1755,21.2248,21.1656,21.2248,106471.0
2025-05-19 15:00:00,21.53,21.55,21.51,21.52,52353.0,21.2248,21.2445,21.205,21.2149,52353.0
2025-05-19 15:30:00,21.52,21.58,21.51,21.58,248172.0,21.2149,21.274,21.205,21.274,248172.0
2025-05-20 09:30:00,21.47,22.01,21.45,21.98,357755.0,21.1656,21.698,21.1459,21.6684,357755.0
2025-05-20 10:00:00,21.98,21.99,21.88,21.92,161154.0,21.6684,21.6782,21.5698,21.6092,161154.0
2025-05-20 10:30:00,21.92,21.96,21.78,21.79,197710.0,21.6092,21.6487,21.4712,21.4811,197710.0
2025-05-20 11:00:00,21.8,21.82,21.71,21.79,106863.0,21.4909,21.5106,21.4022,21.4811,106863.0
2025-05-20 11:30:00,21.8,21.83,21.76,21.83,129320.0,21.4909,21.5205,21.4515,21.5205,129320.0
2025-05-20 12:00:00,21.83,21.84,21.72,21.74,126588.0,21.5205,21.5304,21.4121,21.4318,126588.0
2025-05-20 12:30:00,21.74,21.83,21.74,21.83,55519.0,21.4318,21.5205,21.4318,21.5205,55519.0
2025-05-20 13:00:00,21.83,21.84,21.78,21.8,105968.0,21.5205,21.5304,21.4712,21.4909,105968.0
2025-05-20 13:30:00,21.8,21.82,21.72,21.75,104789.0,21.4909,21.5106,21.4121,21.4416,104789.0
2025-05-20 14:00:00,21.75,21.76,21.65,21.68,215500.0,21.4416,21.4515,21.3431,21.3726,215500.0
2025-05-20 14:30:00,21.68,21.69,21.64,21.68,89000.0,21.3726,21.3825,21.3332,21.3726,89000.0
2025-05-20 15:00:00,21.68,21.68,21.62,21.66,122568.0,21.3726,21.3726,21.3135,21.3529,122568.0
2025-05-20 15:30:00,21.66,21.72,21.63,21.67,1101405.0,21.3529,21.4121,21.3233,21.3628,1101405.0
2025-05-21 09:30:00,21.67,21.73,21.41,21.56,197710.0,21.3628,21.4219,21.1065,21.2543,197710.0
2025-05-21 10:00:00,21.55,21.61,21.54,21.57,102125.0,21.2445,21.3036,21.2346,21.2642,102125.0
2025-05-21 10:30:00,21.58,21.61,21.54,21.59,96864.0,21.274,21.3036,21.2346,21.2839,96864.0
2025-05-21 11:00:00,21.6,21.64,21.59,21.63,59001.0,21.2938,21.3332,21.2839,21.3233,59001.0
2025-05-21 11:30:00,21.64,21.64,21.52,21.55,70491.0,21.3332,21.3332,21.2149,21.2445,70491.0
2025-05-21 12:00:00,21.55,21.56,21.49,21.5,101451.0,21.2445,21.2543,21.1853,21.1952,101451.0
2025-05-21 12:30:00,21.5,21.53,21.48,21.48,84702.0,21.1952,21.2248,21.1755,21.1755,84702.0
2025-05-21 13:00:00,21.48,21.51,21.45,21.5,108116.0,21.1755,21.205,21.1459,21.1952,108116.0
2025-05-21 13:30:00,21.5,21.53,21.43,21.44,66000.0,21.1952,21.2248,21.1262,21.136,66000.0
2025-05-21 14:00:00,21.44,21.44,21.33,21.35,126871.0,21.136,21.136,21.0276,21.0473,126871.0
2025-05-21 14:30:00,21.35,21.4,21.34,21.34,226558.0,21.0473,21.0966,21.0375,21.0375,226558.0
2025-05-21 15:00:00,21.34,21.48,21.33,21.47,248807.0,21.0375,21.1755,21.0276,21.1656,248807.0
2025-05-21 15:30:00,21.47,21.49,21.42,21.49,609752.0,21.1656,21.1853,21.1163,21.1853,609752.0
2025-05-22 09:30:00,21.41,21.45,21.2,21.3,133985.0,21.1065,21.1459,20.8994,20.998,133985.0
2025-05-22 10:00:00,21.3,21.45,21.3,21.39,83282.0,20.998,21.1459,20.998,21.0867,83282.0
2025-05-22 10:30:00,21.39,21.44,21.35,21.44,70884.0,21.0867,21.136,21.0473,21.136,70884.0
2025-05-22 11:00:00,21.44,21.5,21.4,21.49,120316.0,21.136,21.1952,21.0966,21.1853,120316.0
2025-05-22 11:30:00,21.49,21.51,21.46,21.49,62525.0,21.1853,21.205,21.1558,21.1853,62525.0
2025-05-22 12:00:00,21.5,21.53,21.49,21.5,40234.0,21.1952,21.2248,21.1853,21.1952,40234.0
2025-05-22 12:30:00,21.49,21.55,21.47,21.52,75114.0,21.1853,21.2445,21.1656,21.2149,75114.0
2025-05-22 13:00:00,21.53,21.53,21.46,21.51,43030.0,21.2248,21.2248,21.1558,21.205,43030.0
2025-05-22 13:30:00,21.51,21.54,21.5,21.53,39499.0,21.205,21.2346,21.1952,21.2248,39499.0
2025-05-22 14:00:00,21.53,21.61,21.53,21.6,96363.0,21.2248,21.3036,21.2248,21.2938,96363.0
2025-05-22 14:30:00,21.6,21.62,21.56,21.61,77644.0,21.2938,21.3135,21.2543,21.3036,77644.0
2025-05-22 15:00:00,21.6,21.62,21.56,21.57,149147.0,21.2938,21.3135,21.2543,21.2642,149147.0
2025-05-22 15:30:00,21.57,21.58,21.45,21.46,686422.0,21.2642,21.274,21.1459,21.1558,686422.0
2025-05-23 09:30:00,21.48,21.63,21.36,21.39,182882.0,21.1755,21.3233,21.0572,21.0867,182882.0
2025-05-23 10:00:00,21.38,21.46,21.37,21.41,95088.0,21.0769,21.1558,21.067,21.1065,95088.0
2025-05-23 10:30:00,21.41,21.43,21.38,21.41,60756.0,21.1065,21.1262,21.0769,21.1065,60756.0
2025-05-23 11:00:00,21.42,21.45,21.37,21.38,50175.0,21.1163,21.1459,21.067,21.0769,50175.0
2025-05-23 11:30:00,21.39,21.44,21.38,21.4,39566.0,21.0867,21.136,21.0769,21.0966,39566.0
2025-05-23 12:00:00,21.4,21.4,21.36,21.38,104466.0,21.0966,21.0966,21.0572,21.0769,104466.0
2025-05-23 12:30:00,21.38,21.43,21.36,21.42,69789.0,21.0769,21.1262,21.0572,21.1163,69789.0
2025-05-23 13:00:00,21.42,21.47,21.41,21.46,60689.0,21.1163,21.1656,21.1065,21.1558,60689.0
2025-05-23 13:30:00,21.46,21.53,21.44,21.52,112329.0,21.1558,21.2248,21.136,21.2149,112329.0
2025-05-23 14:00:00,21.51,21.56,21.5,21.51,108957.0,21.205,21.2543,21.1952,21.205,108957.0
2025-05-23 14:30:00,21.51,21.52,21.49,21.5,61540.0,21.205,21.2149,21.1853,21.1952,61540.0
2025-05-23 15:00:00,21.5,21.59,21.49,21.55,117345.0,21.1952,21.2839,21.1853,21.2445,117345.0
2025-05-23 15:30:00,21.55,21.6,21.51,21.51,506792.0,21.2445,21.2938,21.205,21.205,506792.0
2025-05-27 09:30:00,21.53,21.72,21.48,21.67,180209.0,21.2248,21.4121,21.1755,21.3628,180209.0
2025-05-27 10:00:00,21.66,21.79,21.62,21.79,209457.0,21.3529,21.4811,21.3135,21.4811,209457.0
2025-05-27 10:30:00,21.78,21.85,21.74,21.74,82601.0,21.4712,21.5402,21.4318,21.4318,82601.0
2025-05-27 11:00:00,21.74,21.74,21.65,21.65,114918.0,21.4318,21.4318,21.3431,21.3431,114918.0
2025-05-27 11:30:00,21.65,21.65,21.62,21.63,73497.0,21.3431,21.3431,21.3135,21.3233,73497.0
2025-05-27 12:00:00,21.63,21.65,21.6,21.62,46487.0,21.3233,21.3431,21.2938,21.3135,46487.0
2025-05-27 12:30:00,21.62,21.69,21.62,21.68,43781.0,21.3135,21.3825,21.3135,21.3726,43781.0
2025-05-27 13:00:00,21.69,21.71,21.6,21.61,36709.0,21.3825,21.4022,21.2938,21.3036,36709.0
2025-05-27 13:30:00,21.6,21.62,21.54,21.56,68841.0,21.2938,21.3135,21.2346,21.2543,68841.0
2025-05-27 14:00:00,21.55,21.62,21.55,21.61,136719.0,21.2445,21.3135,21.2445,21.3036,136719.0
2025-05-27 14:30:00,21.61,21.62,21.55,21.55,77265.0,21.3036,21.3135,21.2445,21.2445,77265.0
2025-05-27 15:00:00,21.55,21.57,21.47,21.48,92680.0,21.2445,21.2642,21.1656,21.1755,92680.0
2025-05-27 15:30:00,21.48,21.51,21.42,21.47,782090.0,21.1755,21.205,21.1163,21.1656,782090.0
2025-05-28 09:30:00,21.42,21.45,21.26,21.3,166354.0,21.1163,21.1459,20.9586,20.998,166354.0
2025-05-28 10:00:00,21.29,21.3,21.17,21.24,106992.0,20.9882,20.998,20.8699,20.9389,106992.0
2025-05-28 10:30:00,21.25,21.27,21.21,21.22,68028.0,20.9487,20.9684,20.9093,20.9192,68028.0
2025-05-28 11:00:00,21.22,21.25,21.2,21.21,122685.0,20.9192,20.9487,20.8994,20.9093,122685.0
2025-05-28 11:30:00,21.21,21.21,21.15,21.19,84243.0,20.9093,20.9093,20.8501,20.8896,84243.0
2025-05-28 12:00:00,21.19,21.25,21.19,21.23,70298.0,20.8896,20.9487,20.8896,20.929,70298.0
2025-05-28 12:30:00,21.22,21.27,21.22,21.25,78446.0,20.9192,20.9684,20.9192,20.9487,78446.0
2025-05-28 13:00:00,21.25,21.28,21.21,21.22,107135.0,20.9487,20.9783,20.9093,20.9192,107135.0
2025-05-28 13:30:00,21.21,21.22,21.13,21.14,96241.0,20.9093,20.9192,20.8304,20.8403,96241.0
2025-05-28 14:00:00,21.13,21.17,21.12,21.16,107036.0,20.8304,20.8699,20.8206,20.86,107036.0
2025-05-28 14:30:00,21.17,21.17,21.09,21.13,140657.0,20.8699,20.8699,20.791,20.8304,140657.0
2025-05-28 15:00:00,21.13,21.17,21.11,21.16,90484.0,20.8304,20.8699,20.8107,20.86,90484.0
2025-05-28 15:30:00,21.16,21.17,21.11,21.17,476330.0,20.86,20.8699,20.8107,20.8699,476330.0
2025-05-29 09:30:00,21.26,21.35,21.19,21.28,201489.0,20.9586,21.0473,20.8896,20.9783,201489.0
2025-05-29 10:00:00,21.28,21.37,21.27,21.34,122059.0,20.9783,21.067,20.9684,21.0375,122059.0
2025-05-29 10:30:00,21.35,21.4,21.31,21.37,127019.0,21.0473,21.0966,21.0079,21.067,127019.0
2025-05-29 11:00:00,21.38,21.45,21.35,21.39,169235.0,21.0769,21.1459,21.0473,21.0867,169235.0
2025-05-29 11:30:00,21.39,21.41,21.28,21.3,115022.0,21.0867,21.1065,20.9783,20.998,115022.0
2025-05-29 12:00:00,21.29,21.45,21.29,21.43,90440.0,20.9882,21.1459,20.9882,21.1262,90440.0
2025-05-29 12:30:00,21.44,21.46,21.43,21.45,105865.0,21.136,21.1558,21.1262,21.1459,105865.0
2025-05-29 13:00:00,21.45,21.5,21.43,21.48,66075.0,21.1459,21.1952,21.1262,21.1755,66075.0
2025-05-29 13:30:00,21.48,21.6,21.47,21.54,136645.0,21.1755,21.2938,21.1656,21.2346,136645.0
2025-05-29 14:00:00,21.55,21.56,21.52,21.55,82322.0,21.2445,21.2543,21.2149,21.2445,82322.0
2025-05-29 14:30:00,21.55,21.59,21.52,21.52,122264.0,21.2445,21.2839,21.2149,21.2149,122264.0
2025-05-29 15:00:00,21.52,21.54,21.46,21.48,207877.0,21.2149,21.2346,21.1558,21.1755,207877.0
2025-05-29 15:30:00,21.48,21.53,21.45,21.51,551473.0,21.1755,21.2248,21.1459,21.205,551473.0
2025-05-30 09:30:00,21.47,21.69,21.47,21.69,176406.0,21.1656,21.3825,21.1656,21.3825,176406.0
2025-05-30 10:00:00,21.69,21.8,21.69,21.73,207105.0,21.3825,21.4909,21.3825,21.4219,207105.0
2025-05-30 10:30:00,21.74,21.77,21.7,21.71,94233.0,21.4318,21.4614,21.3923,21.4022,94233.0
2025-05-30 11:00:00,21.71,21.77,21.7,21.72,101165.0,21.4022,21.4614,21.3923,21.4121,101165.0
2025-05-30 11:30:00,21.72,21.8,21.72,21.8,166399.0,21.4121,21.4909,21.4121,21.4909,166399.0
2025-05-30 12:00:00,21.8,21.8,21.74,21.75,107902.0,21.4909,21.4909,21.4318,21.4416,107902.0
2025-05-30 12:30:00,21.75,21.83,21.74,21.8,100922.0,21.4416,21.5205,21.4318,21.4909,100922.0
2025-05-30 13:00:00,21.8,21.82,21.78,21.8,84691.0,21.4909,21.5106,21.4712,21.4909,84691.0
2025-05-30 13:30:00,21.81,21.83,21.8,21.81,75515.0,21.5008,21.5205,21.4909,21.5008,75515.0
2025-05-30 14:00:00,21.82,21.83,21.77,21.78,128940.0,21.5106,21.5205,21.4614,21.4712,128940.0
2025-05-30 14:30:00,21.78,21.84,21.78,21.84,89591.0,21.4712,21.5304,21.4712,21.5304,89591.0
2025-05-30 15:00:00,21.84,21.9,21.83,21.87,148280.0,21.5304,21.5895,21.5205,21.5599,148280.0
2025-05-30 15:30:00,21.87,21.91,21.78,21.79,831681.0,21.5599,21.5994,21.4712,21.4811,831681.0
2025-06-02 09:30:00,21.9,22.47,21.76,22.19,498734.0,21.5895,22.1514,21.4515,21.8754,498734.0
2025-06-02 10:00:00,22.18,22.32,22.11,22.26,277077.0,21.8655,22.0036,21.7965,21.9444,277077.0
2025-06-02 10:30:00,22.26,22.41,22.24,22.34,225188.0,21.9444,22.0923,21.9247,22.0233,225188.0
2025-06-02 11:00:00,22.34,22.36,22.27,22.28,117953.0,22.0233,22.043,21.9543,21.9641,117953.0
2025-06-02 11:30:00,22.29,22.38,22.26,22.32,233748.0,21.974,22.0627,21.9444,22.0036,233748.0
2025-06-02 12:00:00,22.32,22.37,22.3,22.35,131982.0,22.0036,22.0528,21.9838,22.0331,131982.0
2025-06-02 12:30:00,22.35,22.35,22.24,22.26,85119.0,22.0331,22.0331,21.9247,21.9444,85119.0
2025-06-02 13:00:00,22.26,22.27,22.2,22.21,98328.0,21.9444,21.9543,21.8853,21.8951,98328.0
2025-06-02 13:30:00,22.21,22.21,22.12,22.13,62717.0,21.8951,21.8951,21.8064,21.8163,62717.0
2025-06-02 14:00:00,22.12,22.21,22.11,22.19,163031.0,21.8064,21.8951,21.7965,21.8754,163031.0
2025-06-02 14:30:00,22.19,22.24,22.17,22.19,130331.0,21.8754,21.9247,21.8557,21.8754,130331.0
2025-06-02 15:00:00,22.19,22.25,22.15,22.15,216359.0,21.8754,21.9346,21.836,21.836,216359.0
2025-06-02 15:30:00,22.14,22.29,22.12,22.29,1399503.0,21.8261,21.974,21.8064,21.974,1399503.0
2025-06-03 09:30:00,22.22,22.27,22.06,22.09,161558.0,21.905,21.9543,21.7472,21.7768,161558.0
2025-06-03 10:00:00,22.09,22.14,22.04,22.05,99128.0,21.7768,21.8261,21.7275,21.7374,99128.0
2025-06-03 10:30:00,22.06,22.09,21.97,21.97,107023.0,21.7472,21.7768,21.6585,21.6585,107023.0
2025-06-03 11:00:00,21.98,22.02,21.95,21.99,99343.0,21.6684,21.7078,21.6388,21.6782,99343.0
2025-06-03 11:30:00,21.99,22.02,21.95,21.97,84111.0,21.6782,21.7078,21.6388,21.6585,84111.0
2025-06-03 12:00:00,21.97,21.98,21.86,21.86,140733.0,21.6585,21.6684,21.5501,21.5501,140733.0
2025-06-03 12:30:00,21.86,21.9,21.85,21.89,150442.0,21.5501,21.5895,21.5402,21.5797,150442.0
2025-06-03 13:00:00,21.89,21.91,21.88,21.89,90409.0,21.5797,21.5994,21.5698,21.5797,90409.0
2025-06-03 13:30:00,21.9,21.94,21.89,21.94,97629.0,21.5895,21.6289,21.5797,21.6289,97629.0
2025-06-03 14:00:00,21.94,21.96,21.89,21.9,121170.0,21.6289,21.6487,21.5797,21.5895,121170.0
2025-06-03 14:30:00,21.91,21.95,21.9,21.95,123496.0,21.5994,21.6388,21.5895,21.6388,123496.0
2025-06-03 15:00:00,21.95,21.96,21.92,21.93,190208.0,21.6388,21.6487,21.6092,21.6191,190208.0
2025-06-03 15:30:00,21.93,21.96,21.92,21.94,558835.0,21.6191,21.6487,21.6092,21.6289,558835.0
2025-06-04 09:30:00,21.98,22.06,21.93,21.96,91245.0,21.6684,21.7472,21.6191,21.6487,91245.0
2025-06-04 10:00:00,21.96,22.08,21.95,21.95,126319.0,21.6487,21.767,21.6388,21.6388,126319.0
2025-06-04 10:30:00,21.96,21.98,21.92,21.94,74230.0,21.6487,21.6684,21.6092,21.6289,74230.0
2025-06-04 11:00:00,21.93,22.0,21.9,21.93,62917.0,21.6191,21.6881,21.5895,21.6191,62917.0
2025-06-04 11:30:00,21.92,21.92,21.85,21.88,66829.0,21.6092,21.6092,21.5402,21.5698,66829.0
2025-06-04 12:00:00,21.88,21.95,21.87,21.95,56025.0,21.5698,21.6388,21.5599,21.6388,56025.0
2025-06-04 12:30:00,21.95,22.17,21.94,22.15,237631.0,21.6388,21.8557,21.6289,21.836,237631.0
2025-06-04 13:00:00,22.15,22.17,22.04,22.04,56836.0,21.836,21.8557,21.7275,21.7275,56836.0
2025-06-04 13:30:00,22.04,22.14,22.04,22.09,76771.0,21.7275,21.8261,21.7275,21.7768,76771.0
2025-06-04 14:00:00,22.09,22.1,22.03,22.05,116633.0,21.7768,21.7867,21.7177,21.7374,116633.0
2025-06-04 14:30:00,22.05,22.08,22.01,22.03,121716.0,21.7374,21.767,21.698,21.7177,121716.0
2025-06-04 15:00:00,22.02,22.06,21.98,22.02,165847.0,21.7078,21.7472,21.6684,21.7078,165847.0
2025-06-04 15:30:00,22.02,22.03,21.95,21.98,575276.0,21.7078,21.7177,21.6388,21.6684,575276.0
2025-06-05 09:30:00,22.07,22.16,21.92,21.99,122846.0,21.7571,21.8458,21.6092,21.6782,122846.0
2025-06-05 10:00:00,21.99,22.03,21.92,22.0,60026.0,21.6782,21.7177,21.6092,21.6881,60026.0
2025-06-05 10:30:00,22.0,22.01,21.95,22.01,67262.0,21.6881,21.698,21.6388,21.698,67262.0
2025-06-05 11:00:00,22.0,22.03,21.98,21.99,90583.0,21.6881,21.7177,21.6684,21.6782,90583.0
2025-06-05 11:30:00,21.98,21.99,21.91,21.93,59968.0,21.6684,21.6782,21.5994,21.6191,59968.0
2025-06-05 12:00:00,21.93,21.94,21.87,21.91,158621.0,21.6191,21.6289,21.5599,21.5994,158621.0
2025-06-05 12:30:00,21.91,21.93,21.89,21.92,146818.0,21.5994,21.6191,21.5797,21.6092,146818.0
2025-06-05 13:00:00,21.92,21.94,21.88,21.89,94508.0,21.6092,21.6289,21.5698,21.5797,94508.0
2025-06-05 13:30:00,21.88,21.91,21.86,21.89,87895.0,21.5698,21.5994,21.5501,21.5797,87895.0
2025-06-05 14:00:00,21.89,21.89,21.81,21.84,142440.0,21.5797,21.5797,21.5008,21.5304,142440.0
2025-06-05 14:30:00,21.83,21.92,21.82,21.89,195353.0,21.5205,21.6092,21.5106,21.5797,195353.0
2025-06-05 15:00:00,21.89,21.94,21.88,21.89,133731.0,21.5797,21.6289,21.5698,21.5797,133731.0
2025-06-05 15:30:00,21.9,21.92,21.84,21.87,507876.0,21.5895,21.6092,21.5304,21.5599,507876.0
2025-06-06 09:30:00,21.8,21.88,21.72,21.73,98374.0,21.4909,21.5698,21.4121,21.4219,98374.0
2025-06-06 10:00:00,21.72,21.81,21.68,21.75,274786.0,21.4121,21.5008,21.3726,21.4416,274786.0
2025-06-06 10:30:00,21.75,21.75,21.61,21.62,109068.0,21.4416,21.4416,21.3036,21.3135,109068.0
2025-06-06 11:00:00,21.62,21.66,21.58,21.66,197793.0,21.3135,21.3529,21.274,21.3529,197793.0
2025-06-06 11:30:00,21.66,21.7,21.64,21.69,72798.0,21.3529,21.3923,21.3332,21.3825,72798.0
2025-06-06 12:00:00,21.69,21.71,21.66,21.71,48997.0,21.3825,21.4022,21.3529,21.4022,48997.0
2025-06-06 12:30:00,21.71,21.73,21.69,21.71,53587.0,21.4022,21.4219,21.3825,21.4022,53587.0
2025-06-06 13:00:00,21.71,21.76,21.7,21.75,39212.0,21.4022,21.4515,21.3923,21.4416,39212.0
2025-06-06 13:30:00,21.74,21.77,21.73,21.75,62713.0,21.4318,21.4614,21.4219,21.4416,62713.0
2025-06-06 14:00:00,21.75,21.75,21.7,21.71,53350.0,21.4416,21.4416,21.3923,21.4022,53350.0
2025-06-06 14:30:00,21.71,21.77,21.71,21.76,105416.0,21.4022,21.4614,21.4022,21.4515,105416.0
2025-06-06 15:00:00,21.76,21.76,21.73,21.73,110501.0,21.4515,21.4515,21.4219,21.4219,110501.0
2025-06-06 15:30:00,21.73,21.78,21.73,21.78,548567.0,21.4219,21.4712,21.4219,21.4712,548567.0
2025-06-09 09:30:00,21.79,22.29,21.75,22.0,275139.0,21.4811,21.974,21.4416,21.6881,275139.0
2025-06-09 10:00:00,22.0,22.08,21.94,22.01,178253.0,21.6881,21.767,21.6289,21.698,178253.0
2025-06-09 10:30:00,22.01,22.07,21.94,22.05,132234.0,21.698,21.7571,21.6289,21.7374,132234.0
2025-06-09 11:00:00,22.05,22.13,22.04,22.1,74174.0,21.7374,21.8163,21.7275,21.7867,74174.0
2025-06-09 11:30:00,22.1,22.15,22.08,22.12,68274.0,21.7867,21.836,21.767,21.8064,68274.0
2025-06-09 12:00:00,22.12,22.19,22.11,22.19,79676.0,21.8064,21.8754,21.7965,21.8754,79676.0
2025-06-09 12:30:00,22.18,22.19,22.11,22.14,110604.0,21.8655,21.8754,21.7965,21.8261,110604.0
2025-06-09 13:00:00,22.14,22.18,22.13,22.17,144767.0,21.8261,21.8655,21.8163,21.8557,144767.0
2025-06-09 13:30:00,22.17,22.17,22.07,22.09,67701.0,21.8557,21.8557,21.7571,21.7768,67701.0
2025-06-09 14:00:00,22.09,22.12,22.07,22.08,76252.0,21.7768,21.8064,21.7571,21.767,76252.0
2025-06-09 14:30:00,22.08,22.09,22.05,22.09,59854.0,21.767,21.7768,21.7374,21.7768,59854.0
2025-06-09 15:00:00,22.08,22.09,22.03,22.04,110860.0,21.767,21.7768,21.7177,21.7275,110860.0
2025-06-09 15:30:00,22.04,22.1,22.02,22.1,715250.0,21.7275,21.7867,21.7078,21.7867,715250.0
2025-06-10 09:30:00,22.16,22.48,22.16,22.48,325287.0,21.8458,22.1613,21.8458,22.1613,325287.0
2025-06-10 10:00:00,22.48,22.65,22.44,22.64,580612.0,22.1613,22.3289,22.1219,22.319,580612.0
2025-06-10 10:30:00,22.64,22.74,22.62,22.7,251293.0,22.319,22.4176,22.2993,22.3782,251293.0
2025-06-10 11:00:00,22.71,22.81,22.7,22.8,391305.0,22.388,22.4866,22.3782,22.4768,391305.0
2025-06-10 11:30:00,22.8,22.89,22.72,22.75,187742.0,22.4768,22.5655,22.3979,22.4275,187742.0
2025-06-10 12:00:00,22.74,22.75,22.64,22.71,155475.0,22.4176,22.4275,22.319,22.388,155475.0
2025-06-10 12:30:00,22.71,22.72,22.64,22.64,124435.0,22.388,22.3979,22.319,22.319,124435.0
2025-06-10 13:00:00,22.64,22.68,22.63,22.64,97757.0,22.319,22.3585,22.3092,22.319,97757.0
2025-06-10 13:30:00,22.64,22.66,22.6,22.6,121205.0,22.319,22.3387,22.2796,22.2796,121205.0
2025-06-10 14:00:00,22.59,22.59,22.5,22.53,129463.0,22.2697,22.2697,22.181,22.2106,129463.0
2025-06-10 14:30:00,22.53,22.55,22.49,22.5,91758.0,22.2106,22.2303,22.1711,22.181,91758.0
2025-06-10 15:00:00,22.5,22.51,22.46,22.46,147276.0,22.181,22.1909,22.1416,22.1416,147276.0
2025-06-10 15:30:00,22.46,22.52,22.44,22.51,453826.0,22.1416,22.2007,22.1219,22.1909,453826.0
2025-06-11 09:30:00,22.57,22.63,22.39,22.46,110951.0,22.25,22.3092,22.0726,22.1416,110951.0
2025-06-11 10:00:00,22.46,22.48,22.38,22.39,130837.0,22.1416,22.1613,22.0627,22.0726,130837.0
2025-06-11 10:30:00,22.39,22.4,22.36,22.39,108117.0,22.0726,22.0824,22.043,22.0726,108117.0
2025-06-11 11:00:00,22.39,22.42,22.37,22.39,132838.0,22.0726,22.1021,22.0528,22.0726,132838.0
2025-06-11 11:30:00,22.39,22.42,22.35,22.41,356424.0,22.0726,22.1021,22.0331,22.0923,356424.0
2025-06-11 12:00:00,22.41,22.42,22.37,22.4,249859.0,22.0923,22.1021,22.0528,22.0824,249859.0
2025-06-11 12:30:00,22.41,22.41,22.35,22.36,127850.0,22.0923,22.0923,22.0331,22.043,127850.0
2025-06-11 13:00:00,22.37,22.4,22.35,22.36,68604.0,22.0528,22.0824,22.0331,22.043,68604.0
2025-06-11 13:30:00,22.36,22.43,22.35,22.42,59163.0,22.043,22.112,22.0331,22.1021,59163.0
2025-06-11 14:00:00,22.42,22.44,22.36,22.38,85086.0,22.1021,22.1219,22.043,22.0627,85086.0
2025-06-11 14:30:00,22.38,22.4,22.35,22.36,68125.0,22.0627,22.0824,22.0331,22.043,68125.0
2025-06-11 15:00:00,22.36,22.43,22.35,22.41,88258.0,22.043,22.112,22.0331,22.0923,88258.0
2025-06-11 15:30:00,22.42,22.48,22.41,22.47,454168.0,22.1021,22.1613,22.0923,22.1514,454168.0
2025-06-12 09:30:00,22.59,22.7,22.54,22.68,189665.0,22.2697,22.3782,22.2204,22.3585,189665.0
2025-06-12 10:00:00,22.69,22.83,22.66,22.83,220440.0,22.3683,22.5063,22.3387,22.5063,220440.0
2025-06-12 10:30:00,22.83,22.97,22.8,22.89,305337.0,22.5063,22.6443,22.4768,22.5655,305337.0
2025-06-12 11:00:00,22.89,22.95,22.84,22.89,346777.0,22.5655,22.6246,22.5162,22.5655,346777.0
2025-06-12 11:30:00,22.89,22.96,22.88,22.94,208568.0,22.5655,22.6345,22.5556,22.6148,208568.0
2025-06-12 12:00:00,22.94,22.95,22.87,22.89,145142.0,22.6148,22.6246,22.5458,22.5655,145142.0
2025-06-12 12:30:00,22.89,22.92,22.86,22.9,113045.0,22.5655,22.5951,22.5359,22.5753,113045.0
2025-06-12 13:00:00,22.9,22.92,22.85,22.88,136482.0,22.5753,22.5951,22.526,22.5556,136482.0
2025-06-12 13:30:00,22.88,22.93,22.87,22.89,119611.0,22.5556,22.6049,22.5458,22.5655,119611.0
2025-06-12 14:00:00,22.89,22.93,22.87,22.92,112124.0,22.5655,22.6049,22.5458,22.5951,112124.0
2025-06-12 14:30:00,22.92,22.92,22.86,22.89,153945.0,22.5951,22.5951,22.5359,22.5655,153945.0
2025-06-12 15:00:00,22.89,22.89,22.84,22.87,149941.0,22.5655,22.5655,22.5162,22.5458,149941.0
2025-06-12 15:30:00,22.87,22.98,22.85,22.95,937109.0,22.5458,22.6542,22.526,22.6246,937109.0
2025-06-13 09:30:00,22.92,23.03,22.87,22.94,212666.0,22.5951,22.7035,22.5458,22.6148,212666.0
2025-06-13 10:00:00,22.94,23.02,22.9,23.01,112663.0,22.6148,22.6936,22.5753,22.6838,112663.0
2025-06-13 10:30:00,23.0,23.02,22.86,22.89,141017.0,22.6739,22.6936,22.5359,22.5655,141017.0
2025-06-13 11:00:00,22.89,22.9,22.84,22.89,163893.0,22.5655,22.5753,22.5162,22.5655,163893.0
2025-06-13 11:30:00,22.9,22.96,22.9,22.96,58294.0,22.5753,22.6345,22.5753,22.6345,58294.0
2025-06-13 12:00:00,22.94,23.01,22.94,22.95,47090.0,22.6148,22.6838,22.6148,22.6246,47090.0
2025-06-13 12:30:00,22.96,23.0,22.94,22.99,102501.0,22.6345,22.6739,22.6148,22.6641,102501.0
2025-06-13 13:00:00,22.99,23.0,22.96,22.96,69435.0,22.6641,22.6739,22.6345,22.6345,69435.0
2025-06-13 13:30:00,22.97,22.99,22.94,22.96,114333.0,22.6443,22.6641,22.6148,22.6345,114333.0
2025-06-13 14:00:00,22.96,22.97,22.87,22.91,88434.0,22.6345,22.6443,22.5458,22.5852,88434.0
2025-06-13 14:30:00,22.9,22.9,22.82,22.83,79849.0,22.5753,22.5753,22.4965,22.5063,79849.0
2025-06-13 15:00:00,22.83,22.84,22.76,22.8,139917.0,22.5063,22.5162,22.4373,22.4768,139917.0
2025-06-13 15:30:00,22.79,22.83,22.79,22.8,672924.0,22.4669,22.5063,22.4669,22.4768,672924.0
2025-06-16 09:30:00,22.6,22.65,22.42,22.53,188774.0,22.6,22.65,22.42,22.53,188774.0
2025-06-16 10:00:00,22.54,22.58,22.48,22.57,166402.0,22.54,22.58,22.48,22.57,166402.0
2025-06-16 10:30:00,22.58,22.59,22.53,22.55,102078.0,22.58,22.59,22.53,22.55,102078.0
2025-06-16 11:00:00,22.55,22.55,22.42,22.45,133284.0,22.55,22.55,22.42,22.45,133284.0
2025-06-16 11:30:00,22.45,22.48,22.42,22.47,106101.0,22.45,22.48,22.42,22.47,106101.0
2025-06-16 12:00:00,22.48,22.49,22.45,22.48,90305.0,22.48,22.49,22.45,22.48,90305.0
2025-06-16 12:30:00,22.48,22.5,22.43,22.44,103574.0,22.48,22.5,22.43,22.44,103574.0
2025-06-16 13:00:00,22.44,22.47,22.41,22.44,166049.0,22.44,22.47,22.41,22.44,166049.0
2025-06-16 13:30:00,22.45,22.45,22.31,22.38,116880.0,22.45,22.45,22.31,22.38,116880.0
2025-06-16 14:00:00,22.37,22.4,22.36,22.37,140897.0,22.37,22.4,22.36,22.37,140897.0
2025-06-16 14:30:00,22.37,22.38,22.3,22.34,460061.0,22.37,22.38,22.3,22.34,460061.0
2025-06-16 15:00:00,22.34,22.35,22.3,22.34,281617.0,22.34,22.35,22.3,22.34,281617.0
2025-06-16 15:30:00,22.34,22.42,22.33,22.39,797531.0,22.34,22.42,22.33,22.39,797531.0
2025-06-17 09:30:00,22.28,22.36,22.05,22.2,169615.0,22.28,22.36,22.05,22.2,169615.0
2025-06-17 10:00:00,22.2,22.22,22.11,22.14,219610.0,22.2,22.22,22.11,22.14,219610.0
2025-06-17 10:30:00,22.14,22.15,22.04,22.05,132395.0,22.14,22.15,22.04,22.05,132395.0
2025-06-17 11:00:00,22.05,22.11,22.02,22.04,145630.0,22.05,22.11,22.02,22.04,145630.0
2025-06-17 11:30:00,22.04,22.07,22.0,22.05,181343.0,22.04,22.07,22.0,22.05,181343.0
2025-06-17 12:00:00,22.05,22.12,22.04,22.11,123860.0,22.05,22.12,22.04,22.11,123860.0
2025-06-17 12:30:00,22.11,22.15,22.08,22.09,142329.0,22.11,22.15,22.08,22.09,142329.0
2025-06-17 13:00:00,22.09,22.09,21.99,22.0,220308.0,22.09,22.09,21.99,22.0,220308.0
2025-06-17 13:30:00,22.0,22.02,21.97,22.01,145274.0,22.0,22.02,21.97,22.01,145274.0
2025-06-17 14:00:00,22.01,22.02,21.99,22.0,104521.0,22.01,22.02,21.99,22.0,104521.0
2025-06-17 14:30:00,22.0,22.02,21.94,21.96,197282.0,22.0,22.02,21.94,21.96,197282.0
2025-06-17 15:00:00,21.96,22.04,21.93,22.02,194377.0,21.96,22.04,21.93,22.02,194377.0
2025-06-17 15:30:00,22.01,22.05,21.99,22.01,872340.0,22.01,22.05,21.99,22.01,872340.0
2025-06-18 09:30:00,22.0,22.09,21.94,22.05,119963.0,22.0,22.09,21.94,22.05,119963.0
2025-06-18 10:00:00,22.05,22.08,21.97,21.99,133072.0,22.05,22.08,21.97,21.99,133072.0
2025-06-18 10:30:00,21.99,22.03,21.97,22.02,212758.0,21.99,22.03,21.97,22.02,212758.0
2025-06-18 11:00:00,22.03,22.06,21.99,22.01,190994.0,22.03,22.06,21.99,22.01,190994.0
2025-06-18 11:30:00,22.01,22.03,21.97,21.97,105358.0,22.01,22.03,21.97,21.97,105358.0
2025-06-18 12:00:00,21.98,21.98,21.95,21.95,111456.0,21.98,21.98,21.95,21.95,111456.0
2025-06-18 12:30:00,21.95,21.98,21.94,21.96,180826.0,21.95,21.98,21.94,21.96,180826.0
2025-06-18 13:00:00,21.96,22.04,21.96,22.04,148371.0,21.96,22.04,21.96,22.04,148371.0
2025-06-18 13:30:00,22.04,22.04,21.97,21.98,137938.0,22.04,22.04,21.97,21.98,137938.0
2025-06-18 14:00:00,21.98,22.03,21.9,21.94,232179.0,21.98,22.03,21.9,21.94,232179.0
2025-06-18 14:30:00,21.94,21.98,21.91,21.93,184951.0,21.94,21.98,21.91,21.93,184951.0
2025-06-18 15:00:00,21.93,21.97,21.86,21.87,281504.0,21.93,21.97,21.86,21.87,281504.0
2025-06-18 15:30:00,21.87,21.9,21.78,21.8,912980.0,21.87,21.9,21.78,21.8,912980.0
2025-06-20 09:30:00,21.89,22.02,21.66,21.73,490985.0,21.89,22.02,21.66,21.73,490985.0
2025-06-20 10:00:00,21.73,21.83,21.72,21.76,216321.0,21.73,21.83,21.72,21.76,216321.0
2025-06-20 10:30:00,21.75,21.76,21.66,21.67,358262.0,21.75,21.76,21.66,21.67,358262.0
2025-06-20 11:00:00,21.68,21.74,21.66,21.71,489160.0,21.68,21.74,21.66,21.71,489160.0
2025-06-20 11:30:00,21.72,21.72,21.68,21.7,104608.0,21.72,21.72,21.68,21.7,104608.0
2025-06-20 12:00:00,21.71,21.71,21.65,21.66,118829.0,21.71,21.71,21.65,21.66,118829.0
2025-06-20 12:30:00,21.66,21.71,21.65,21.67,103044.0,21.66,21.71,21.65,21.67,103044.0
2025-06-20 13:00:00,21.68,21.76,21.67,21.76,117678.0,21.68,21.76,21.67,21.76,117678.0
2025-06-20 13:30:00,21.75,21.78,21.75,21.78,92775.0,21.75,21.78,21.75,21.78,92775.0
2025-06-20 14:00:00,21.78,21.85,21.75,21.85,120923.0,21.78,21.85,21.75,21.85,120923.0
2025-06-20 14:30:00,21.85,21.85,21.81,21.82,87086.0,21.85,21.85,21.81,21.82,87086.0
2025-06-20 15:00:00,21.82,21.84,21.77,21.78,157974.0,21.82,21.84,21.77,21.78,157974.0
2025-06-20 15:30:00,21.78,21.79,21.7,21.71,1249969.0,21.78,21.79,21.7,21.71,1249969.0